致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 5.23 | 5.45 | 0.20 | 3.81% | 5.20 | 5.57 | 110760 | 5985 | 3.20% |
| 2024-11-20 | 5.02 | 5.25 | 0.24 | 4.79% | 4.98 | 5.25 | 88689 | 4579 | 2.56% |
| 2024-11-19 | 4.93 | 5.01 | 0.08 | 1.62% | 4.84 | 5.01 | 59234 | 2925 | 1.71% |
| 2024-11-18 | 5.06 | 4.93 | -0.12 | -2.38% | 4.88 | 5.15 | 95482 | 4756 | 2.76% |
| 2024-11-15 | 5.23 | 5.05 | -0.19 | -3.63% | 5.04 | 5.29 | 80041 | 4136 | 2.31% |
| 2024-11-14 | 5.40 | 5.24 | -0.14 | -2.60% | 5.24 | 5.46 | 78767 | 4187 | 2.28% |
| 2024-11-13 | 5.38 | 5.38 | -0.05 | -0.92% | 5.21 | 5.44 | 96840 | 5151 | 2.80% |
| 2024-11-12 | 5.35 | 5.43 | 0.07 | 1.31% | 5.32 | 5.63 | 146608 | 7977 | 4.24% |
| 2024-11-11 | 5.24 | 5.36 | 0.10 | 1.90% | 5.20 | 5.39 | 107905 | 5740 | 3.12% |
| 2024-11-08 | 5.45 | 5.26 | -0.16 | -2.95% | 5.24 | 5.50 | 121208 | 6449 | 3.50% |
| 2024-11-07 | 5.25 | 5.42 | 0.17 | 3.24% | 5.21 | 5.44 | 115905 | 6208 | 3.35% |
| 2024-11-06 | 5.30 | 5.25 | -0.03 | -0.57% | 5.17 | 5.33 | 113818 | 5987 | 3.29% |
| 2024-11-05 | 5.28 | 5.28 | -0.03 | -0.56% | 5.12 | 5.31 | 151101 | 7888 | 4.37% |
| 2024-11-04 | 4.90 | 5.31 | 0.39 | 7.93% | 4.90 | 5.36 | 218643 | 11424 | 6.32% |
| 2024-11-01 | 5.12 | 4.92 | -0.23 | -4.47% | 4.91 | 5.18 | 117370 | 5858 | 3.39% |
| 2024-10-31 | 4.93 | 5.15 | 0.22 | 4.46% | 4.91 | 5.20 | 110937 | 5652 | 3.21% |
| 2024-10-30 | 4.90 | 4.93 | 0.00 | 0.00% | 4.84 | 4.98 | 80017 | 3932 | 2.31% |
| 2024-10-29 | 5.13 | 4.93 | -0.22 | -4.27% | 4.86 | 5.14 | 131887 | 6550 | 3.81% |
| 2024-10-28 | 4.96 | 5.15 | 0.16 | 3.21% | 4.95 | 5.16 | 124042 | 6302 | 3.58% |
| 2024-10-25 | 4.81 | 4.99 | 0.17 | 3.53% | 4.75 | 5.05 | 122789 | 6087 | 3.55% |
| 2024-10-24 | 4.58 | 4.82 | 0.19 | 4.10% | 4.58 | 4.86 | 114202 | 5436 | 3.30% |
| 2024-10-23 | 4.63 | 4.63 | -0.01 | -0.22% | 4.58 | 4.72 | 69979 | 3258 | 2.02% |
| 2024-10-22 | 4.60 | 4.64 | 0.03 | 0.65% | 4.58 | 4.69 | 72938 | 3381 | 2.11% |
| 2024-10-21 | 4.70 | 4.61 | -0.11 | -2.33% | 4.55 | 4.74 | 128539 | 5945 | 3.71% |
| 2024-10-18 | 4.69 | 4.72 | -0.01 | -0.21% | 4.59 | 4.73 | 136272 | 6362 | 3.94% |
| 2024-10-17 | 4.59 | 4.73 | 0.14 | 3.05% | 4.56 | 4.80 | 133879 | 6277 | 3.87% |
| 2024-10-16 | 4.51 | 4.59 | 0.09 | 2.00% | 4.45 | 4.68 | 78609 | 3594 | 2.27% |
| 2024-10-15 | 4.40 | 4.50 | 0.06 | 1.35% | 4.39 | 4.64 | 92114 | 4174 | 2.66% |
| 2024-10-14 | 4.35 | 4.44 | 0.16 | 3.74% | 4.31 | 4.46 | 79360 | 3487 | 2.29% |
| 2024-10-11 | 4.41 | 4.28 | -0.13 | -2.95% | 4.20 | 4.45 | 73604 | 3167 | 2.13% |
| 2024-10-10 | 4.30 | 4.41 | 0.13 | 3.04% | 4.25 | 4.52 | 133514 | 5875 | 3.86% |
| 2024-10-09 | 4.64 | 4.28 | -0.47 | -9.89% | 4.28 | 4.65 | 162616 | 7197 | 4.70% |
| 2024-10-08 | 4.90 | 4.75 | 0.25 | 5.56% | 4.48 | 4.95 | 267053 | 12589 | 7.72% |
| 2024-09-30 | 4.28 | 4.50 | 0.31 | 7.40% | 4.16 | 4.56 | 239209 | 10463 | 6.91% |
| 2024-09-27 | 4.16 | 4.19 | 0.06 | 1.45% | 4.07 | 4.23 | 74053 | 3060 | 2.14% |
| 2024-09-26 | 3.96 | 4.13 | 0.19 | 4.82% | 3.93 | 4.18 | 89202 | 3609 | 2.58% |
| 2024-09-25 | 3.92 | 3.94 | 0.02 | 0.51% | 3.92 | 4.04 | 101860 | 4045 | 2.94% |
| 2024-09-24 | 3.83 | 3.92 | 0.12 | 3.16% | 3.78 | 3.93 | 78797 | 3042 | 2.28% |
| 2024-09-23 | 3.80 | 3.80 | 0.00 | 0.00% | 3.75 | 3.84 | 53286 | 2026 | 1.54% |
| 2024-09-20 | 3.82 | 3.80 | -0.03 | -0.78% | 3.74 | 3.85 | 65464 | 2476 | 1.89% |
| 2024-09-19 | 3.78 | 3.83 | 0.05 | 1.32% | 3.69 | 3.86 | 90898 | 3455 | 2.63% |
| 2024-09-18 | 3.79 | 3.78 | -0.02 | -0.53% | 3.62 | 3.79 | 98288 | 3653 | 2.84% |
| 2024-09-13 | 3.72 | 3.80 | 0.10 | 2.70% | 3.67 | 3.98 | 142826 | 5472 | 4.13% |
| 2024-09-12 | 3.63 | 3.70 | 0.06 | 1.65% | 3.61 | 3.73 | 36875 | 1361 | 1.07% |
| 2024-09-11 | 3.66 | 3.64 | -0.05 | -1.36% | 3.60 | 3.69 | 36416 | 1327 | 1.05% |
| 2024-09-10 | 3.57 | 3.69 | 0.11 | 3.07% | 3.56 | 3.71 | 66758 | 2444 | 1.93% |
| 2024-09-09 | 3.50 | 3.58 | 0.06 | 1.70% | 3.45 | 3.59 | 41141 | 1458 | 1.19% |
| 2024-09-06 | 3.60 | 3.52 | -0.08 | -2.22% | 3.51 | 3.62 | 44034 | 1564 | 1.27% |
| 2024-09-05 | 3.55 | 3.60 | 0.07 | 1.98% | 3.54 | 3.64 | 34932 | 1258 | 1.01% |
| 2024-09-04 | 3.59 | 3.53 | -0.09 | -2.49% | 3.53 | 3.62 | 41907 | 1493 | 1.21% |
| 2024-09-03 | 3.65 | 3.62 | -0.01 | -0.28% | 3.57 | 3.66 | 36446 | 1315 | 1.05% |
| 2024-09-02 | 3.65 | 3.63 | -0.02 | -0.55% | 3.61 | 3.75 | 44891 | 1653 | 1.30% |
| 2024-08-30 | 3.59 | 3.65 | 0.04 | 1.11% | 3.56 | 3.69 | 60439 | 2196 | 1.75% |
| 2024-08-29 | 3.48 | 3.61 | 0.11 | 3.14% | 3.43 | 3.65 | 73840 | 2623 | 2.13% |
| 2024-08-28 | 3.43 | 3.50 | 0.08 | 2.34% | 3.40 | 3.56 | 45054 | 1581 | 1.30% |
| 2024-08-27 | 3.48 | 3.42 | -0.11 | -3.12% | 3.41 | 3.53 | 44557 | 1539 | 1.29% |
| 2024-08-26 | 3.36 | 3.53 | 0.14 | 4.13% | 3.36 | 3.58 | 60758 | 2137 | 1.76% |
| 2024-08-23 | 3.45 | 3.39 | -0.02 | -0.59% | 3.37 | 3.52 | 66659 | 2288 | 1.93% |
| 2024-08-22 | 3.49 | 3.41 | -0.06 | -1.73% | 3.41 | 3.52 | 24428 | 843 | 0.71% |
| 2024-08-21 | 3.47 | 3.47 | 0.00 | 0.00% | 3.44 | 3.54 | 34585 | 1206 | 1.00% |
| 2024-08-20 | 3.53 | 3.47 | -0.07 | -1.98% | 3.45 | 3.58 | 34015 | 1190 | 0.98% |
| 2024-08-19 | 3.52 | 3.54 | 0.01 | 0.28% | 3.46 | 3.58 | 41574 | 1468 | 1.20% |
| 2024-08-16 | 3.62 | 3.53 | -0.08 | -2.22% | 3.51 | 3.67 | 35002 | 1246 | 1.01% |
| 2024-08-15 | 3.59 | 3.61 | -0.01 | -0.28% | 3.53 | 3.64 | 28936 | 1041 | 0.84% |
| 2024-08-14 | 3.66 | 3.62 | -0.01 | -0.28% | 3.59 | 3.67 | 32779 | 1190 | 0.95% |
| 2024-08-13 | 3.56 | 3.63 | 0.08 | 2.25% | 3.50 | 3.64 | 34082 | 1220 | 0.99% |