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 | 4.84 | 4.89 | 0.00 | 0.00% | 4.81 | 5.02 | 258793 | 12677 | 2.31% |
| 2024-11-20 | 4.78 | 4.89 | 0.04 | 0.82% | 4.67 | 4.92 | 325619 | 15656 | 2.91% |
| 2024-11-19 | 5.05 | 4.85 | -0.19 | -3.77% | 4.65 | 5.05 | 514842 | 24790 | 4.60% |
| 2024-11-18 | 4.70 | 5.04 | 0.46 | 10.04% | 4.70 | 5.04 | 377866 | 18567 | 3.38% |
| 2024-11-15 | 4.79 | 4.58 | -0.27 | -5.57% | 4.55 | 4.85 | 316401 | 14902 | 2.83% |
| 2024-11-14 | 5.19 | 4.85 | -0.25 | -4.90% | 4.83 | 5.23 | 313060 | 15705 | 2.80% |
| 2024-11-13 | 5.05 | 5.10 | 0.02 | 0.39% | 4.94 | 5.12 | 270791 | 13602 | 2.42% |
| 2024-11-12 | 5.27 | 5.08 | -0.19 | -3.61% | 5.02 | 5.27 | 392373 | 20110 | 3.51% |
| 2024-11-11 | 5.14 | 5.27 | 0.14 | 2.73% | 5.06 | 5.30 | 470192 | 24414 | 4.20% |
| 2024-11-08 | 5.26 | 5.13 | -0.11 | -2.10% | 5.09 | 5.33 | 540374 | 27924 | 4.83% |
| 2024-11-07 | 5.06 | 5.24 | 0.18 | 3.56% | 4.98 | 5.28 | 491877 | 25495 | 4.40% |
| 2024-11-06 | 5.06 | 5.06 | -0.03 | -0.59% | 4.99 | 5.15 | 446412 | 22639 | 3.99% |
| 2024-11-05 | 4.99 | 5.09 | 0.06 | 1.19% | 4.97 | 5.19 | 459872 | 23440 | 4.11% |
| 2024-11-04 | 4.97 | 5.03 | -0.05 | -0.98% | 4.88 | 5.06 | 360811 | 17935 | 3.23% |
| 2024-11-01 | 5.48 | 5.08 | -0.47 | -8.47% | 5.00 | 5.60 | 773397 | 40367 | 6.91% |
| 2024-10-31 | 5.41 | 5.55 | 0.08 | 1.46% | 5.41 | 5.74 | 742220 | 41591 | 6.64% |
| 2024-10-30 | 5.55 | 5.47 | -0.35 | -6.01% | 5.37 | 5.60 | 838060 | 45725 | 7.49% |
| 2024-10-29 | 6.00 | 5.82 | -0.45 | -7.18% | 5.70 | 6.25 | 1135400 | 67216 | 10.15% |
| 2024-10-28 | 5.81 | 6.27 | 0.57 | 10.00% | 5.56 | 6.27 | 1307164 | 77876 | 11.69% |
| 2024-10-25 | 5.35 | 5.70 | 0.52 | 10.04% | 5.30 | 5.70 | 989000 | 55077 | 8.84% |
| 2024-10-24 | 4.67 | 5.18 | 0.47 | 9.98% | 4.64 | 5.18 | 818298 | 41032 | 7.32% |
| 2024-10-23 | 4.50 | 4.71 | 0.20 | 4.43% | 4.45 | 4.92 | 600874 | 28300 | 5.37% |
| 2024-10-22 | 4.48 | 4.51 | 0.02 | 0.45% | 4.37 | 4.61 | 388601 | 17366 | 3.47% |
| 2024-10-21 | 4.21 | 4.49 | 0.25 | 5.90% | 4.20 | 4.65 | 610185 | 27387 | 5.45% |
| 2024-10-18 | 4.09 | 4.24 | 0.11 | 2.66% | 4.01 | 4.30 | 405622 | 16962 | 3.63% |
| 2024-10-17 | 4.30 | 4.13 | -0.21 | -4.84% | 4.12 | 4.33 | 399088 | 16828 | 3.57% |
| 2024-10-16 | 4.35 | 4.34 | 0.10 | 2.36% | 4.22 | 4.39 | 427039 | 18404 | 3.82% |
| 2024-10-15 | 4.10 | 4.24 | 0.07 | 1.68% | 4.04 | 4.46 | 479127 | 20493 | 4.28% |
| 2024-10-14 | 4.08 | 4.17 | 0.17 | 4.25% | 4.02 | 4.19 | 308046 | 12685 | 2.75% |
| 2024-10-11 | 4.08 | 4.00 | -0.10 | -2.44% | 3.95 | 4.17 | 273049 | 11145 | 2.44% |
| 2024-10-10 | 4.07 | 4.10 | -0.11 | -2.61% | 3.90 | 4.18 | 424974 | 17193 | 3.80% |
| 2024-10-09 | 4.47 | 4.21 | -0.47 | -10.04% | 4.21 | 4.50 | 500039 | 21325 | 4.47% |
| 2024-10-08 | 5.08 | 4.68 | 0.02 | 0.43% | 4.44 | 5.08 | 1141289 | 54545 | 10.20% |
| 2024-09-30 | 4.59 | 4.66 | 0.35 | 8.12% | 4.19 | 4.67 | 1272814 | 57134 | 11.38% |
| 2024-09-27 | 4.38 | 4.31 | -0.05 | -1.15% | 4.20 | 4.44 | 850312 | 36801 | 7.60% |
| 2024-09-26 | 4.05 | 4.36 | 0.07 | 1.63% | 4.01 | 4.48 | 1222262 | 51827 | 10.93% |
| 2024-09-25 | 3.80 | 4.29 | 0.25 | 6.19% | 3.80 | 4.31 | 1343131 | 54968 | 12.01% |
| 2024-09-24 | 3.98 | 4.04 | 0.07 | 1.76% | 3.74 | 4.37 | 1259512 | 51859 | 11.26% |
| 2024-09-23 | 4.05 | 3.97 | -0.41 | -9.36% | 3.94 | 4.69 | 1465445 | 60845 | 13.10% |
| 2024-09-20 | 4.00 | 4.38 | 0.40 | 10.05% | 3.89 | 4.38 | 1296573 | 55324 | 11.59% |
| 2024-09-19 | 3.62 | 3.98 | 0.36 | 9.94% | 3.50 | 3.98 | 454008 | 17314 | 4.06% |
| 2024-09-18 | 3.48 | 3.62 | 0.33 | 10.03% | 3.26 | 3.62 | 583704 | 20046 | 5.22% |
| 2024-09-13 | 3.29 | 3.29 | 0.30 | 10.03% | 3.29 | 3.29 | 75046 | 2469 | 0.67% |
| 2024-09-12 | 2.96 | 2.99 | 0.05 | 1.70% | 2.94 | 3.03 | 76176 | 2284 | 0.68% |
| 2024-09-11 | 2.94 | 2.94 | -0.03 | -1.01% | 2.92 | 2.98 | 50751 | 1496 | 0.45% |
| 2024-09-10 | 3.04 | 2.97 | -0.06 | -1.98% | 2.93 | 3.04 | 82359 | 2442 | 0.74% |
| 2024-09-09 | 2.98 | 3.03 | 0.05 | 1.68% | 2.92 | 3.04 | 84426 | 2538 | 0.75% |
| 2024-09-06 | 2.97 | 2.98 | -0.02 | -0.67% | 2.97 | 3.04 | 64789 | 1942 | 0.58% |
| 2024-09-05 | 2.92 | 3.00 | 0.09 | 3.09% | 2.92 | 3.05 | 83765 | 2516 | 0.75% |
| 2024-09-04 | 2.95 | 2.91 | -0.05 | -1.69% | 2.91 | 3.02 | 75603 | 2233 | 0.68% |
| 2024-09-03 | 2.90 | 2.96 | 0.04 | 1.37% | 2.89 | 2.98 | 60671 | 1787 | 0.54% |
| 2024-09-02 | 2.98 | 2.92 | -0.04 | -1.35% | 2.91 | 3.00 | 83725 | 2466 | 0.75% |
| 2024-08-30 | 2.82 | 2.96 | 0.11 | 3.86% | 2.82 | 3.04 | 138480 | 4092 | 1.24% |
| 2024-08-29 | 2.84 | 2.85 | 0.02 | 0.71% | 2.80 | 2.86 | 50633 | 1435 | 0.45% |
| 2024-08-28 | 2.86 | 2.83 | -0.01 | -0.35% | 2.79 | 2.88 | 60848 | 1724 | 0.54% |
| 2024-08-27 | 2.94 | 2.84 | -0.11 | -3.73% | 2.82 | 2.94 | 99985 | 2859 | 0.89% |
| 2024-08-26 | 2.89 | 2.95 | 0.06 | 2.08% | 2.87 | 3.01 | 80544 | 2378 | 0.72% |
| 2024-08-23 | 2.94 | 2.89 | -0.04 | -1.37% | 2.86 | 2.94 | 66486 | 1922 | 0.59% |
| 2024-08-22 | 2.99 | 2.93 | -0.06 | -2.01% | 2.93 | 3.01 | 72892 | 2161 | 0.65% |
| 2024-08-21 | 3.04 | 2.99 | -0.03 | -0.99% | 2.97 | 3.04 | 68304 | 2045 | 0.61% |
| 2024-08-20 | 3.06 | 3.02 | -0.05 | -1.63% | 3.00 | 3.09 | 80889 | 2446 | 0.72% |
| 2024-08-19 | 3.10 | 3.07 | -0.02 | -0.65% | 3.05 | 3.11 | 74856 | 2304 | 0.67% |
| 2024-08-16 | 3.13 | 3.09 | -0.04 | -1.28% | 3.07 | 3.16 | 78940 | 2444 | 0.71% |
| 2024-08-15 | 3.04 | 3.13 | 0.08 | 2.62% | 3.02 | 3.14 | 110634 | 3421 | 0.99% |
| 2024-08-14 | 3.08 | 3.05 | -0.05 | -1.61% | 3.05 | 3.12 | 65553 | 2011 | 0.59% |
| 2024-08-13 | 3.09 | 3.10 | 0.00 | 0.00% | 3.03 | 3.11 | 83414 | 2564 | 0.75% |