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 | 4.85 | 4.88 | -0.01 | -0.20% | 4.81 | 4.92 | 688842 | 33481 | 1.09% |
| 2024-11-20 | 4.81 | 4.89 | 0.06 | 1.24% | 4.80 | 4.98 | 772707 | 37883 | 1.22% |
| 2024-11-19 | 4.79 | 4.83 | 0.06 | 1.26% | 4.73 | 4.84 | 550072 | 26345 | 0.87% |
| 2024-11-18 | 4.82 | 4.77 | -0.03 | -0.63% | 4.74 | 4.90 | 657374 | 31645 | 1.04% |
| 2024-11-15 | 4.96 | 4.80 | -0.18 | -3.61% | 4.79 | 5.01 | 745984 | 36579 | 1.18% |
| 2024-11-14 | 5.03 | 4.98 | -0.08 | -1.58% | 4.97 | 5.09 | 603581 | 30356 | 0.96% |
| 2024-11-13 | 5.03 | 5.06 | 0.00 | 0.00% | 4.97 | 5.09 | 741699 | 37319 | 1.17% |
| 2024-11-12 | 5.21 | 5.06 | -0.14 | -2.69% | 5.01 | 5.24 | 1011695 | 51779 | 1.60% |
| 2024-11-11 | 5.16 | 5.20 | -0.03 | -0.57% | 5.10 | 5.23 | 1026495 | 53132 | 1.63% |
| 2024-11-08 | 5.55 | 5.23 | -0.21 | -3.86% | 5.21 | 5.55 | 1754876 | 93713 | 2.78% |
| 2024-11-07 | 5.06 | 5.44 | 0.32 | 6.25% | 5.05 | 5.50 | 2104416 | 111426 | 3.33% |
| 2024-11-06 | 5.10 | 5.12 | 0.03 | 0.59% | 5.01 | 5.25 | 1832912 | 93944 | 2.90% |
| 2024-11-05 | 4.89 | 5.09 | 0.22 | 4.52% | 4.81 | 5.12 | 1575256 | 79049 | 2.49% |
| 2024-11-04 | 4.76 | 4.87 | 0.12 | 2.53% | 4.76 | 4.87 | 936403 | 45123 | 1.48% |
| 2024-11-01 | 4.76 | 4.75 | -0.06 | -1.25% | 4.74 | 4.88 | 1196056 | 57480 | 1.89% |
| 2024-10-31 | 4.67 | 4.81 | 0.12 | 2.56% | 4.64 | 4.88 | 1429545 | 68675 | 2.26% |
| 2024-10-30 | 4.65 | 4.69 | 0.02 | 0.43% | 4.62 | 4.75 | 811294 | 37927 | 1.28% |
| 2024-10-29 | 4.77 | 4.67 | -0.08 | -1.68% | 4.66 | 4.84 | 962062 | 45700 | 1.52% |
| 2024-10-28 | 4.75 | 4.75 | -0.02 | -0.42% | 4.69 | 4.76 | 830182 | 39262 | 1.31% |
| 2024-10-25 | 4.63 | 4.77 | 0.14 | 3.02% | 4.60 | 4.80 | 1142937 | 53872 | 1.81% |
| 2024-10-24 | 4.62 | 4.63 | 0.00 | 0.00% | 4.56 | 4.70 | 812961 | 37593 | 1.29% |
| 2024-10-23 | 4.66 | 4.64 | 0.00 | 0.00% | 4.61 | 4.79 | 1258414 | 59054 | 1.99% |
| 2024-10-22 | 4.58 | 4.64 | 0.04 | 0.87% | 4.56 | 4.65 | 812849 | 37410 | 1.29% |
| 2024-10-21 | 4.65 | 4.60 | -0.11 | -2.34% | 4.56 | 4.68 | 1304836 | 60149 | 2.07% |
| 2024-10-18 | 4.47 | 4.71 | 0.25 | 5.61% | 4.41 | 4.90 | 1973354 | 91561 | 3.12% |
| 2024-10-17 | 4.61 | 4.46 | -0.19 | -4.09% | 4.46 | 4.62 | 1457401 | 66073 | 2.31% |
| 2024-10-16 | 4.42 | 4.65 | 0.19 | 4.26% | 4.40 | 4.85 | 2114487 | 98085 | 3.35% |
| 2024-10-15 | 4.57 | 4.46 | -0.11 | -2.41% | 4.45 | 4.60 | 910862 | 41296 | 1.44% |
| 2024-10-14 | 4.61 | 4.57 | 0.00 | 0.00% | 4.38 | 4.64 | 1259653 | 56930 | 1.99% |
| 2024-10-11 | 4.68 | 4.57 | -0.17 | -3.59% | 4.50 | 4.79 | 1291768 | 59652 | 2.05% |
| 2024-10-10 | 5.01 | 4.74 | -0.20 | -4.05% | 4.66 | 5.12 | 1975971 | 95312 | 3.13% |
| 2024-10-09 | 5.33 | 4.94 | -0.42 | -7.84% | 4.87 | 5.49 | 3348898 | 174200 | 5.30% |
| 2024-10-08 | 5.36 | 5.36 | 0.49 | 10.06% | 5.12 | 5.36 | 2598777 | 138530 | 4.12% |
| 2024-09-30 | 4.86 | 4.87 | 0.44 | 9.93% | 4.63 | 4.87 | 2175108 | 104779 | 3.44% |
| 2024-09-27 | 4.29 | 4.43 | 0.28 | 6.75% | 4.17 | 4.43 | 1366668 | 58694 | 2.16% |
| 2024-09-26 | 3.92 | 4.15 | 0.21 | 5.33% | 3.90 | 4.16 | 1292679 | 52208 | 2.05% |
| 2024-09-25 | 3.89 | 3.94 | 0.13 | 3.41% | 3.88 | 4.08 | 1484518 | 59287 | 2.35% |
| 2024-09-24 | 3.65 | 3.81 | 0.20 | 5.54% | 3.62 | 3.83 | 783517 | 29341 | 1.24% |
| 2024-09-23 | 3.62 | 3.61 | 0.00 | 0.00% | 3.58 | 3.63 | 198091 | 7148 | 0.31% |
| 2024-09-20 | 3.63 | 3.61 | -0.02 | -0.55% | 3.58 | 3.64 | 216858 | 7820 | 0.34% |
| 2024-09-19 | 3.58 | 3.63 | 0.06 | 1.68% | 3.57 | 3.66 | 305829 | 11064 | 0.48% |
| 2024-09-18 | 3.58 | 3.57 | -0.02 | -0.56% | 3.51 | 3.60 | 245318 | 8730 | 0.39% |
| 2024-09-13 | 3.58 | 3.59 | 0.02 | 0.56% | 3.56 | 3.62 | 311241 | 11183 | 0.49% |
| 2024-09-12 | 3.57 | 3.57 | 0.01 | 0.28% | 3.54 | 3.60 | 209502 | 7474 | 0.33% |
| 2024-09-11 | 3.54 | 3.56 | 0.01 | 0.28% | 3.52 | 3.57 | 217837 | 7721 | 0.34% |
| 2024-09-10 | 3.59 | 3.55 | -0.03 | -0.84% | 3.49 | 3.60 | 338074 | 11946 | 0.54% |
| 2024-09-09 | 3.55 | 3.58 | 0.01 | 0.28% | 3.52 | 3.64 | 443276 | 15913 | 0.70% |
| 2024-09-06 | 3.59 | 3.57 | 0.04 | 1.13% | 3.53 | 3.65 | 647091 | 23239 | 1.02% |
| 2024-09-05 | 3.51 | 3.53 | 0.02 | 0.57% | 3.50 | 3.54 | 226460 | 7961 | 0.36% |
| 2024-09-04 | 3.53 | 3.51 | -0.03 | -0.85% | 3.50 | 3.55 | 253738 | 8931 | 0.40% |
| 2024-09-03 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.58 | 287524 | 10210 | 0.46% |
| 2024-09-02 | 3.74 | 3.55 | -0.20 | -5.33% | 3.54 | 3.75 | 588701 | 21200 | 0.93% |
| 2024-08-30 | 3.67 | 3.75 | 0.08 | 2.18% | 3.66 | 3.79 | 418999 | 15699 | 0.66% |
| 2024-08-29 | 3.67 | 3.67 | -0.02 | -0.54% | 3.67 | 3.73 | 247742 | 9152 | 0.39% |
| 2024-08-28 | 3.66 | 3.69 | 0.02 | 0.54% | 3.64 | 3.71 | 162424 | 5970 | 0.26% |
| 2024-08-27 | 3.69 | 3.67 | -0.02 | -0.54% | 3.65 | 3.69 | 138223 | 5065 | 0.22% |
| 2024-08-26 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.73 | 176180 | 6520 | 0.28% |
| 2024-08-23 | 3.67 | 3.70 | 0.03 | 0.82% | 3.65 | 3.72 | 172761 | 6360 | 0.27% |
| 2024-08-22 | 3.74 | 3.67 | -0.07 | -1.87% | 3.65 | 3.76 | 199430 | 7379 | 0.32% |
| 2024-08-21 | 3.73 | 3.74 | -0.01 | -0.27% | 3.73 | 3.77 | 143157 | 5361 | 0.23% |
| 2024-08-20 | 3.78 | 3.75 | -0.04 | -1.06% | 3.74 | 3.80 | 227412 | 8549 | 0.36% |
| 2024-08-19 | 3.79 | 3.79 | -0.01 | -0.26% | 3.77 | 3.83 | 171966 | 6534 | 0.27% |
| 2024-08-16 | 3.83 | 3.80 | -0.04 | -1.04% | 3.78 | 3.86 | 263413 | 10040 | 0.42% |
| 2024-08-15 | 3.79 | 3.84 | 0.04 | 1.05% | 3.79 | 3.89 | 272272 | 10465 | 0.43% |