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 | 4.91 | 4.96 | 0.03 | 0.61% | 4.89 | 4.97 | 464812 | 22929 | 1.50% |
| 2024-11-20 | 4.95 | 4.93 | -0.02 | -0.40% | 4.86 | 4.96 | 668369 | 32813 | 2.16% |
| 2024-11-19 | 4.78 | 4.95 | 0.24 | 5.10% | 4.75 | 4.95 | 761120 | 36824 | 2.46% |
| 2024-11-18 | 4.80 | 4.71 | -0.06 | -1.26% | 4.66 | 4.82 | 597945 | 28357 | 1.93% |
| 2024-11-15 | 4.78 | 4.77 | 0.00 | 0.00% | 4.76 | 4.91 | 650986 | 31413 | 2.11% |
| 2024-11-14 | 4.83 | 4.77 | -0.13 | -2.65% | 4.76 | 4.89 | 722917 | 34826 | 2.34% |
| 2024-11-13 | 4.97 | 4.90 | -0.14 | -2.78% | 4.79 | 5.03 | 1083000 | 53045 | 3.50% |
| 2024-11-12 | 5.07 | 5.04 | -0.08 | -1.56% | 4.99 | 5.17 | 921274 | 46772 | 2.98% |
| 2024-11-11 | 5.11 | 5.12 | -0.06 | -1.16% | 5.03 | 5.16 | 936464 | 47674 | 3.03% |
| 2024-11-08 | 5.41 | 5.18 | -0.08 | -1.52% | 5.14 | 5.41 | 1049637 | 55223 | 3.40% |
| 2024-11-07 | 5.10 | 5.26 | -0.02 | -0.38% | 5.08 | 5.26 | 1017484 | 52578 | 3.29% |
| 2024-11-06 | 5.22 | 5.28 | 0.09 | 1.73% | 5.21 | 5.45 | 1118122 | 59803 | 3.62% |
| 2024-11-05 | 5.09 | 5.19 | 0.09 | 1.76% | 5.08 | 5.23 | 835619 | 43191 | 2.70% |
| 2024-11-04 | 5.12 | 5.10 | 0.03 | 0.59% | 5.02 | 5.12 | 612800 | 31108 | 1.98% |
| 2024-11-01 | 5.01 | 5.07 | 0.03 | 0.60% | 4.99 | 5.18 | 1010069 | 51474 | 3.27% |
| 2024-10-31 | 5.11 | 5.04 | -0.01 | -0.20% | 5.02 | 5.14 | 739139 | 37380 | 2.39% |
| 2024-10-30 | 4.91 | 5.05 | 0.12 | 2.43% | 4.91 | 5.11 | 944043 | 47382 | 3.05% |
| 2024-10-29 | 5.13 | 4.93 | -0.21 | -4.09% | 4.93 | 5.14 | 1268330 | 64022 | 4.10% |
| 2024-10-28 | 5.29 | 5.14 | 0.00 | 0.00% | 5.11 | 5.32 | 1506396 | 78254 | 4.87% |
| 2024-10-25 | 5.04 | 5.14 | 0.14 | 2.80% | 4.91 | 5.18 | 1274471 | 64066 | 4.12% |
| 2024-10-24 | 4.76 | 5.00 | 0.24 | 5.04% | 4.73 | 5.00 | 1155183 | 57157 | 3.74% |
| 2024-10-23 | 5.03 | 4.76 | -0.12 | -2.46% | 4.75 | 5.04 | 1508375 | 73593 | 4.88% |
| 2024-10-22 | 4.67 | 4.88 | 0.23 | 4.95% | 4.65 | 4.88 | 1175273 | 56749 | 3.80% |
| 2024-10-21 | 4.44 | 4.65 | 0.22 | 4.97% | 4.42 | 4.65 | 1133926 | 51933 | 3.67% |
| 2024-10-18 | 4.26 | 4.43 | 0.18 | 4.24% | 4.26 | 4.46 | 1091593 | 48035 | 3.53% |
| 2024-10-17 | 4.23 | 4.25 | 0.03 | 0.71% | 4.23 | 4.35 | 716548 | 30660 | 2.32% |
| 2024-10-16 | 4.17 | 4.22 | 0.03 | 0.72% | 4.16 | 4.25 | 485192 | 20455 | 1.57% |
| 2024-10-15 | 4.23 | 4.19 | -0.09 | -2.10% | 4.17 | 4.26 | 722393 | 30468 | 2.31% |
| 2024-10-14 | 4.15 | 4.28 | 0.16 | 3.88% | 4.14 | 4.32 | 881045 | 37243 | 2.82% |
| 2024-10-11 | 4.10 | 4.12 | -0.01 | -0.24% | 4.08 | 4.26 | 889147 | 36978 | 2.85% |
| 2024-10-10 | 4.13 | 4.13 | -0.08 | -1.90% | 4.00 | 4.24 | 1441357 | 59234 | 4.62% |
| 2024-10-09 | 4.33 | 4.21 | -0.22 | -4.97% | 4.21 | 4.33 | 1172680 | 49591 | 3.76% |
| 2024-10-08 | 4.55 | 4.43 | 0.10 | 2.31% | 4.31 | 4.55 | 2382510 | 106331 | 7.63% |
| 2024-09-30 | 4.33 | 4.33 | 0.21 | 5.10% | 4.19 | 4.33 | 1477625 | 63675 | 4.73% |
| 2024-09-27 | 4.05 | 4.12 | 0.20 | 5.10% | 3.99 | 4.12 | 1156636 | 47125 | 3.70% |
| 2024-09-26 | 3.79 | 3.92 | 0.13 | 3.43% | 3.77 | 3.92 | 945696 | 36618 | 3.03% |
| 2024-09-25 | 3.80 | 3.79 | 0.05 | 1.34% | 3.78 | 3.93 | 1153626 | 44390 | 3.69% |
| 2024-09-24 | 3.58 | 3.74 | 0.18 | 5.06% | 3.57 | 3.74 | 919811 | 33797 | 2.95% |
| 2024-09-23 | 3.57 | 3.56 | -0.02 | -0.56% | 3.55 | 3.62 | 405784 | 14549 | 1.30% |
| 2024-09-20 | 3.51 | 3.58 | 0.04 | 1.13% | 3.49 | 3.63 | 593130 | 21110 | 1.90% |
| 2024-09-19 | 3.43 | 3.54 | 0.10 | 2.91% | 3.40 | 3.56 | 581558 | 20317 | 1.86% |
| 2024-09-18 | 3.49 | 3.44 | -0.05 | -1.43% | 3.37 | 3.50 | 530336 | 18167 | 1.70% |
| 2024-09-13 | 3.58 | 3.49 | -0.05 | -1.41% | 3.48 | 3.59 | 493202 | 17435 | 1.58% |
| 2024-09-12 | 3.61 | 3.54 | -0.05 | -1.39% | 3.53 | 3.63 | 419787 | 15031 | 1.34% |
| 2024-09-11 | 3.51 | 3.59 | 0.06 | 1.70% | 3.49 | 3.67 | 561265 | 20168 | 1.80% |
| 2024-09-10 | 3.52 | 3.53 | 0.03 | 0.86% | 3.47 | 3.54 | 373488 | 13075 | 1.20% |
| 2024-09-09 | 3.52 | 3.50 | -0.08 | -2.23% | 3.46 | 3.52 | 526673 | 18419 | 1.69% |
| 2024-09-06 | 3.64 | 3.58 | -0.05 | -1.38% | 3.55 | 3.65 | 539381 | 19428 | 1.73% |
| 2024-09-05 | 3.63 | 3.63 | -0.01 | -0.27% | 3.60 | 3.66 | 517962 | 18813 | 1.66% |
| 2024-09-04 | 3.71 | 3.64 | -0.12 | -3.19% | 3.63 | 3.72 | 685464 | 25212 | 2.20% |
| 2024-09-03 | 3.75 | 3.76 | 0.00 | 0.00% | 3.72 | 3.80 | 491476 | 18490 | 1.57% |
| 2024-09-02 | 3.89 | 3.76 | -0.15 | -3.84% | 3.76 | 3.90 | 803846 | 30768 | 2.57% |
| 2024-08-30 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 3.96 | 986603 | 38737 | 3.16% |
| 2024-08-29 | 3.80 | 3.90 | 0.07 | 1.83% | 3.79 | 3.95 | 726001 | 28082 | 2.32% |
| 2024-08-28 | 3.79 | 3.83 | 0.03 | 0.79% | 3.78 | 3.92 | 618030 | 23845 | 1.98% |
| 2024-08-27 | 3.85 | 3.80 | -0.08 | -2.06% | 3.78 | 3.86 | 591845 | 22553 | 1.90% |
| 2024-08-26 | 3.82 | 3.88 | 0.13 | 3.47% | 3.80 | 3.92 | 749806 | 28948 | 2.40% |
| 2024-08-23 | 3.68 | 3.75 | 0.05 | 1.35% | 3.63 | 3.79 | 647292 | 24109 | 2.07% |
| 2024-08-22 | 3.78 | 3.70 | -0.12 | -3.14% | 3.67 | 3.81 | 771546 | 28874 | 2.47% |
| 2024-08-21 | 3.65 | 3.82 | 0.13 | 3.52% | 3.55 | 3.87 | 1289434 | 48194 | 4.13% |
| 2024-08-20 | 3.83 | 3.69 | -0.15 | -3.91% | 3.65 | 3.88 | 1196457 | 44808 | 3.83% |
| 2024-08-19 | 3.89 | 3.84 | -0.07 | -1.79% | 3.83 | 3.96 | 969007 | 37648 | 3.10% |
| 2024-08-16 | 4.00 | 3.91 | -0.05 | -1.26% | 3.90 | 4.02 | 843230 | 33326 | 2.70% |
| 2024-08-15 | 4.06 | 3.96 | -0.11 | -2.70% | 3.88 | 4.07 | 1240042 | 49111 | 3.97% |