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 | 5.04 | 5.00 | -0.05 | -0.99% | 4.96 | 5.07 | 243153 | 12153 | 1.42% |
| 2024-11-20 | 5.00 | 5.05 | 0.04 | 0.80% | 4.96 | 5.05 | 316532 | 15853 | 1.84% |
| 2024-11-19 | 5.05 | 5.01 | -0.04 | -0.79% | 4.92 | 5.11 | 420480 | 20994 | 2.45% |
| 2024-11-18 | 4.97 | 5.05 | 0.14 | 2.85% | 4.97 | 5.18 | 919765 | 46814 | 5.36% |
| 2024-11-15 | 4.93 | 4.91 | -0.03 | -0.61% | 4.90 | 5.00 | 245743 | 12163 | 1.43% |
| 2024-11-14 | 5.01 | 4.94 | -0.07 | -1.40% | 4.93 | 5.03 | 306198 | 15236 | 1.78% |
| 2024-11-13 | 5.03 | 5.01 | -0.01 | -0.20% | 4.97 | 5.10 | 317859 | 15957 | 1.85% |
| 2024-11-12 | 5.09 | 5.02 | -0.10 | -1.95% | 4.98 | 5.14 | 584314 | 29661 | 3.40% |
| 2024-11-11 | 5.15 | 5.12 | 0.01 | 0.20% | 5.05 | 5.30 | 655861 | 33725 | 3.82% |
| 2024-11-08 | 5.33 | 5.11 | -0.11 | -2.11% | 5.08 | 5.33 | 583100 | 30103 | 3.40% |
| 2024-11-07 | 5.00 | 5.22 | 0.20 | 3.98% | 4.98 | 5.25 | 743178 | 38340 | 4.33% |
| 2024-11-06 | 5.04 | 5.02 | -0.05 | -0.99% | 4.95 | 5.08 | 429334 | 21515 | 2.50% |
| 2024-11-05 | 4.93 | 5.07 | 0.15 | 3.05% | 4.92 | 5.09 | 571499 | 28678 | 3.33% |
| 2024-11-04 | 4.86 | 4.92 | 0.07 | 1.44% | 4.78 | 4.95 | 389581 | 18912 | 2.27% |
| 2024-11-01 | 4.84 | 4.85 | 0.00 | 0.00% | 4.83 | 4.97 | 514062 | 25179 | 2.99% |
| 2024-10-31 | 4.80 | 4.85 | 0.04 | 0.83% | 4.80 | 4.88 | 308548 | 14969 | 1.80% |
| 2024-10-30 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.86 | 216960 | 10444 | 1.26% |
| 2024-10-29 | 4.96 | 4.82 | -0.14 | -2.82% | 4.82 | 4.99 | 365187 | 17793 | 2.13% |
| 2024-10-28 | 4.86 | 4.96 | 0.06 | 1.22% | 4.82 | 4.96 | 401530 | 19758 | 2.34% |
| 2024-10-25 | 4.85 | 4.90 | 0.05 | 1.03% | 4.84 | 4.90 | 249136 | 12148 | 1.45% |
| 2024-10-24 | 4.88 | 4.85 | -0.04 | -0.82% | 4.83 | 4.89 | 221141 | 10738 | 1.29% |
| 2024-10-23 | 4.86 | 4.89 | 0.02 | 0.41% | 4.86 | 4.94 | 335401 | 16418 | 1.95% |
| 2024-10-22 | 4.86 | 4.87 | -0.02 | -0.41% | 4.83 | 4.89 | 285801 | 13871 | 1.66% |
| 2024-10-21 | 4.90 | 4.89 | 0.00 | 0.00% | 4.84 | 4.93 | 404791 | 19738 | 2.36% |
| 2024-10-18 | 4.89 | 4.89 | -0.01 | -0.20% | 4.73 | 4.94 | 606379 | 29326 | 3.53% |
| 2024-10-17 | 5.08 | 4.90 | -0.16 | -3.16% | 4.89 | 5.09 | 460313 | 22864 | 2.68% |
| 2024-10-16 | 4.88 | 5.06 | 0.13 | 2.64% | 4.87 | 5.10 | 532344 | 26756 | 3.10% |
| 2024-10-15 | 5.05 | 4.93 | -0.21 | -4.09% | 4.93 | 5.09 | 709241 | 35442 | 4.13% |
| 2024-10-14 | 4.98 | 5.14 | 0.32 | 6.64% | 4.88 | 5.15 | 971697 | 48897 | 5.66% |
| 2024-10-11 | 5.02 | 4.82 | -0.18 | -3.60% | 4.78 | 5.03 | 482066 | 23588 | 2.81% |
| 2024-10-10 | 4.92 | 5.00 | 0.15 | 3.09% | 4.79 | 5.22 | 783460 | 39376 | 4.56% |
| 2024-10-09 | 5.05 | 4.85 | -0.29 | -5.64% | 4.72 | 5.05 | 727981 | 35746 | 4.24% |
| 2024-10-08 | 5.34 | 5.14 | 0.28 | 5.76% | 4.87 | 5.34 | 1011486 | 51605 | 5.89% |
| 2024-09-30 | 4.66 | 4.86 | 0.33 | 7.28% | 4.59 | 4.90 | 868868 | 41256 | 5.06% |
| 2024-09-27 | 4.55 | 4.53 | 0.07 | 1.57% | 4.46 | 4.57 | 299746 | 13545 | 1.75% |
| 2024-09-26 | 4.29 | 4.46 | 0.16 | 3.72% | 4.29 | 4.47 | 309177 | 13575 | 1.80% |
| 2024-09-25 | 4.29 | 4.30 | 0.06 | 1.42% | 4.27 | 4.39 | 277517 | 12036 | 1.62% |
| 2024-09-24 | 4.17 | 4.24 | 0.09 | 2.17% | 4.15 | 4.24 | 210931 | 8874 | 1.23% |
| 2024-09-23 | 4.13 | 4.15 | 0.03 | 0.73% | 4.10 | 4.16 | 105602 | 4369 | 0.62% |
| 2024-09-20 | 4.14 | 4.12 | -0.03 | -0.72% | 4.09 | 4.14 | 134672 | 5540 | 0.78% |
| 2024-09-19 | 4.10 | 4.15 | 0.06 | 1.47% | 4.09 | 4.16 | 182759 | 7551 | 1.06% |
| 2024-09-18 | 4.01 | 4.09 | 0.07 | 1.74% | 4.00 | 4.10 | 208298 | 8441 | 1.21% |
| 2024-09-13 | 4.01 | 4.02 | 0.04 | 1.01% | 3.96 | 4.06 | 279296 | 11274 | 1.63% |
| 2024-09-12 | 3.97 | 3.98 | 0.03 | 0.76% | 3.95 | 4.03 | 202387 | 8097 | 1.18% |
| 2024-09-11 | 3.91 | 3.95 | 0.04 | 1.02% | 3.87 | 3.98 | 181230 | 7121 | 1.06% |
| 2024-09-10 | 3.91 | 3.91 | 0.00 | 0.00% | 3.82 | 3.93 | 143667 | 5557 | 0.84% |
| 2024-09-09 | 3.95 | 3.91 | -0.04 | -1.01% | 3.89 | 3.96 | 140213 | 5495 | 0.82% |
| 2024-09-06 | 4.00 | 3.95 | -0.04 | -1.00% | 3.95 | 4.03 | 135237 | 5408 | 0.79% |
| 2024-09-05 | 3.95 | 3.99 | 0.04 | 1.01% | 3.94 | 4.00 | 133841 | 5309 | 0.78% |
| 2024-09-04 | 4.02 | 3.95 | -0.09 | -2.23% | 3.95 | 4.03 | 177451 | 7080 | 1.03% |
| 2024-09-03 | 4.06 | 4.04 | -0.01 | -0.25% | 4.02 | 4.06 | 151129 | 6094 | 0.88% |
| 2024-09-02 | 4.12 | 4.05 | -0.06 | -1.46% | 4.05 | 4.13 | 196181 | 8012 | 1.14% |
| 2024-08-30 | 4.08 | 4.11 | 0.02 | 0.49% | 4.05 | 4.19 | 212876 | 8782 | 1.24% |
| 2024-08-29 | 4.11 | 4.09 | -0.03 | -0.73% | 4.06 | 4.13 | 142156 | 5814 | 0.83% |
| 2024-08-28 | 4.16 | 4.12 | -0.05 | -1.20% | 4.10 | 4.18 | 112535 | 4650 | 0.66% |
| 2024-08-27 | 4.19 | 4.17 | -0.01 | -0.24% | 4.13 | 4.20 | 92112 | 3830 | 0.54% |
| 2024-08-26 | 4.14 | 4.18 | 0.04 | 0.97% | 4.13 | 4.19 | 105686 | 4400 | 0.62% |
| 2024-08-23 | 4.12 | 4.14 | 0.02 | 0.49% | 4.09 | 4.15 | 113619 | 4686 | 0.66% |
| 2024-08-22 | 4.16 | 4.12 | -0.03 | -0.72% | 4.12 | 4.18 | 85192 | 3529 | 0.50% |
| 2024-08-21 | 4.18 | 4.15 | -0.05 | -1.19% | 4.13 | 4.20 | 118407 | 4921 | 0.69% |
| 2024-08-20 | 4.27 | 4.20 | -0.06 | -1.41% | 4.18 | 4.27 | 116357 | 4895 | 0.68% |
| 2024-08-19 | 4.21 | 4.26 | 0.06 | 1.43% | 4.20 | 4.26 | 110375 | 4676 | 0.64% |
| 2024-08-16 | 4.26 | 4.20 | -0.06 | -1.41% | 4.20 | 4.27 | 132473 | 5605 | 0.77% |
| 2024-08-15 | 4.23 | 4.26 | 0.02 | 0.47% | 4.20 | 4.27 | 150228 | 6379 | 0.88% |
| 2024-08-14 | 4.23 | 4.24 | 0.01 | 0.24% | 4.22 | 4.29 | 135052 | 5746 | 0.79% |
| 2024-08-13 | 4.18 | 4.23 | 0.04 | 0.95% | 4.17 | 4.24 | 132123 | 5565 | 0.77% |