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 | 4.98 | 5.22 | 0.21 | 4.19% | 4.98 | 5.38 | 638270 | 33501 | 5.87% |
| 2024-11-20 | 4.84 | 5.01 | 0.11 | 2.24% | 4.84 | 5.05 | 280805 | 13912 | 2.58% |
| 2024-11-19 | 4.65 | 4.90 | 0.27 | 5.83% | 4.64 | 4.94 | 319217 | 15342 | 2.93% |
| 2024-11-18 | 4.75 | 4.63 | -0.09 | -1.91% | 4.60 | 4.80 | 173289 | 8111 | 1.59% |
| 2024-11-15 | 4.87 | 4.72 | -0.16 | -3.28% | 4.71 | 4.91 | 201821 | 9727 | 1.86% |
| 2024-11-14 | 5.05 | 4.88 | -0.18 | -3.56% | 4.86 | 5.07 | 208778 | 10320 | 1.92% |
| 2024-11-13 | 5.09 | 5.06 | -0.04 | -0.78% | 4.94 | 5.13 | 218306 | 10967 | 2.01% |
| 2024-11-12 | 5.19 | 5.10 | -0.07 | -1.35% | 5.04 | 5.20 | 235415 | 12033 | 2.16% |
| 2024-11-11 | 5.06 | 5.17 | 0.11 | 2.17% | 5.00 | 5.17 | 263830 | 13473 | 2.43% |
| 2024-11-08 | 5.16 | 5.06 | -0.05 | -0.98% | 5.04 | 5.20 | 265328 | 13542 | 2.44% |
| 2024-11-07 | 4.99 | 5.11 | 0.12 | 2.40% | 4.95 | 5.16 | 358870 | 18157 | 3.30% |
| 2024-11-06 | 4.99 | 4.99 | -0.02 | -0.40% | 4.95 | 5.08 | 264798 | 13261 | 2.43% |
| 2024-11-05 | 4.92 | 5.01 | 0.05 | 1.01% | 4.90 | 5.06 | 360268 | 17982 | 3.31% |
| 2024-11-04 | 4.73 | 4.96 | 0.27 | 5.76% | 4.70 | 5.08 | 501446 | 24853 | 4.61% |
| 2024-11-01 | 4.86 | 4.69 | -0.19 | -3.89% | 4.67 | 4.89 | 257968 | 12257 | 2.37% |
| 2024-10-31 | 4.80 | 4.88 | 0.08 | 1.67% | 4.80 | 4.90 | 268953 | 13088 | 2.47% |
| 2024-10-30 | 4.71 | 4.80 | 0.08 | 1.69% | 4.71 | 4.94 | 290277 | 13991 | 2.67% |
| 2024-10-29 | 4.92 | 4.72 | -0.19 | -3.87% | 4.71 | 4.92 | 314720 | 15052 | 2.89% |
| 2024-10-28 | 4.68 | 4.91 | 0.23 | 4.91% | 4.62 | 4.92 | 444676 | 21259 | 4.09% |
| 2024-10-25 | 4.56 | 4.68 | 0.08 | 1.74% | 4.53 | 4.74 | 393237 | 18190 | 3.62% |
| 2024-10-24 | 4.49 | 4.60 | 0.11 | 2.45% | 4.45 | 4.65 | 343343 | 15702 | 3.16% |
| 2024-10-23 | 4.49 | 4.49 | -0.02 | -0.44% | 4.46 | 4.54 | 198025 | 8921 | 1.82% |
| 2024-10-22 | 4.37 | 4.51 | 0.11 | 2.50% | 4.37 | 4.52 | 246503 | 11036 | 2.27% |
| 2024-10-21 | 4.36 | 4.40 | 0.02 | 0.46% | 4.36 | 4.46 | 202317 | 8914 | 1.86% |
| 2024-10-18 | 4.26 | 4.38 | 0.11 | 2.58% | 4.25 | 4.43 | 189686 | 8255 | 1.74% |
| 2024-10-17 | 4.31 | 4.27 | -0.03 | -0.70% | 4.26 | 4.39 | 118835 | 5133 | 1.09% |
| 2024-10-16 | 4.25 | 4.30 | 0.01 | 0.23% | 4.24 | 4.35 | 112899 | 4854 | 1.04% |
| 2024-10-15 | 4.39 | 4.29 | -0.10 | -2.28% | 4.29 | 4.42 | 132457 | 5769 | 1.22% |
| 2024-10-14 | 4.31 | 4.39 | 0.08 | 1.86% | 4.26 | 4.40 | 146254 | 6350 | 1.34% |
| 2024-10-11 | 4.50 | 4.31 | -0.19 | -4.22% | 4.23 | 4.53 | 190618 | 8306 | 1.75% |
| 2024-10-10 | 4.53 | 4.50 | 0.00 | 0.00% | 4.36 | 4.60 | 223860 | 10088 | 2.06% |
| 2024-10-09 | 4.83 | 4.50 | -0.47 | -9.46% | 4.48 | 4.83 | 366721 | 17071 | 3.37% |
| 2024-10-08 | 5.08 | 4.97 | 0.34 | 7.34% | 4.66 | 5.08 | 568697 | 27811 | 5.23% |
| 2024-09-30 | 4.40 | 4.63 | 0.37 | 8.69% | 4.30 | 4.66 | 449566 | 20258 | 4.13% |
| 2024-09-27 | 4.14 | 4.26 | 0.13 | 3.15% | 4.14 | 4.26 | 155780 | 6527 | 1.43% |
| 2024-09-26 | 4.03 | 4.13 | 0.11 | 2.74% | 4.00 | 4.13 | 191888 | 7814 | 1.76% |
| 2024-09-25 | 4.00 | 4.02 | 0.03 | 0.75% | 4.00 | 4.11 | 180363 | 7315 | 1.66% |
| 2024-09-24 | 3.91 | 3.99 | 0.10 | 2.57% | 3.89 | 4.00 | 138310 | 5469 | 1.27% |
| 2024-09-23 | 3.87 | 3.89 | -0.01 | -0.26% | 3.87 | 3.92 | 60326 | 2347 | 0.55% |
| 2024-09-20 | 3.91 | 3.90 | -0.01 | -0.26% | 3.86 | 3.93 | 68185 | 2654 | 0.63% |
| 2024-09-19 | 3.79 | 3.91 | 0.15 | 3.99% | 3.76 | 3.92 | 138945 | 5368 | 1.28% |
| 2024-09-18 | 3.78 | 3.76 | -0.02 | -0.53% | 3.68 | 3.80 | 66451 | 2482 | 0.61% |
| 2024-09-13 | 3.82 | 3.78 | -0.04 | -1.05% | 3.78 | 3.85 | 51956 | 1976 | 0.48% |
| 2024-09-12 | 3.82 | 3.82 | 0.01 | 0.26% | 3.82 | 3.89 | 74163 | 2859 | 0.68% |
| 2024-09-11 | 3.80 | 3.81 | -0.02 | -0.52% | 3.78 | 3.84 | 49984 | 1905 | 0.46% |
| 2024-09-10 | 3.87 | 3.83 | -0.06 | -1.54% | 3.77 | 3.89 | 99617 | 3794 | 0.92% |
| 2024-09-09 | 3.75 | 3.89 | 0.11 | 2.91% | 3.72 | 3.96 | 111585 | 4262 | 1.03% |
| 2024-09-06 | 3.85 | 3.78 | -0.08 | -2.07% | 3.77 | 3.86 | 69590 | 2646 | 0.64% |
| 2024-09-05 | 3.83 | 3.86 | 0.04 | 1.05% | 3.81 | 3.86 | 62576 | 2400 | 0.58% |
| 2024-09-04 | 3.84 | 3.82 | -0.06 | -1.55% | 3.80 | 3.89 | 84857 | 3253 | 0.78% |
| 2024-09-03 | 3.89 | 3.88 | 0.00 | 0.00% | 3.86 | 3.92 | 60281 | 2344 | 0.55% |
| 2024-09-02 | 3.95 | 3.88 | -0.08 | -2.02% | 3.87 | 3.97 | 81266 | 3187 | 0.75% |
| 2024-08-30 | 3.93 | 3.96 | 0.02 | 0.51% | 3.91 | 4.02 | 123601 | 4907 | 1.14% |
| 2024-08-29 | 3.85 | 3.94 | 0.07 | 1.81% | 3.82 | 3.94 | 88315 | 3444 | 0.81% |
| 2024-08-28 | 3.89 | 3.87 | -0.02 | -0.51% | 3.83 | 3.92 | 79970 | 3093 | 0.74% |
| 2024-08-27 | 3.98 | 3.89 | -0.10 | -2.51% | 3.88 | 3.98 | 79937 | 3128 | 0.73% |
| 2024-08-26 | 3.94 | 3.99 | 0.06 | 1.53% | 3.91 | 4.00 | 67808 | 2685 | 0.62% |
| 2024-08-23 | 3.97 | 3.93 | -0.04 | -1.01% | 3.89 | 3.99 | 73647 | 2897 | 0.68% |
| 2024-08-22 | 4.02 | 3.97 | -0.03 | -0.75% | 3.97 | 4.04 | 77507 | 3100 | 0.71% |
| 2024-08-21 | 4.00 | 4.00 | -0.01 | -0.25% | 3.99 | 4.04 | 64364 | 2584 | 0.59% |
| 2024-08-20 | 4.06 | 4.01 | -0.06 | -1.47% | 4.00 | 4.09 | 108207 | 4357 | 0.99% |
| 2024-08-19 | 4.09 | 4.07 | -0.03 | -0.73% | 4.06 | 4.13 | 93431 | 3819 | 0.86% |
| 2024-08-16 | 4.20 | 4.10 | -0.09 | -2.15% | 4.10 | 4.21 | 154840 | 6408 | 1.42% |
| 2024-08-15 | 4.15 | 4.19 | 0.01 | 0.24% | 4.08 | 4.22 | 285696 | 11850 | 2.63% |
| 2024-08-14 | 4.32 | 4.18 | 0.09 | 2.20% | 4.17 | 4.45 | 359905 | 15346 | 3.31% |
| 2024-08-13 | 4.07 | 4.09 | 0.03 | 0.74% | 4.02 | 4.09 | 48423 | 1968 | 0.45% |