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 | 5.15 | 5.08 | -0.07 | -1.36% | 5.05 | 5.16 | 343793 | 17487 | 1.19% |
| 2024-11-20 | 5.06 | 5.15 | 0.06 | 1.18% | 5.04 | 5.18 | 513903 | 26278 | 1.78% |
| 2024-11-19 | 5.15 | 5.09 | -0.06 | -1.17% | 5.00 | 5.18 | 577274 | 29328 | 1.99% |
| 2024-11-18 | 5.14 | 5.15 | 0.12 | 2.39% | 5.10 | 5.40 | 949056 | 49629 | 3.28% |
| 2024-11-15 | 4.95 | 5.03 | 0.11 | 2.24% | 4.92 | 5.09 | 551022 | 27707 | 1.90% |
| 2024-11-14 | 5.01 | 4.92 | -0.09 | -1.80% | 4.90 | 5.02 | 286556 | 14212 | 0.99% |
| 2024-11-13 | 4.90 | 5.01 | 0.08 | 1.62% | 4.89 | 5.02 | 341580 | 16976 | 1.18% |
| 2024-11-12 | 4.95 | 4.93 | -0.02 | -0.40% | 4.89 | 5.00 | 383415 | 18990 | 1.32% |
| 2024-11-11 | 4.95 | 4.95 | -0.01 | -0.20% | 4.88 | 4.99 | 315986 | 15580 | 1.09% |
| 2024-11-08 | 5.07 | 4.96 | -0.06 | -1.20% | 4.92 | 5.10 | 443327 | 22079 | 1.53% |
| 2024-11-07 | 4.86 | 5.02 | 0.12 | 2.45% | 4.84 | 5.02 | 392498 | 19465 | 1.36% |
| 2024-11-06 | 4.91 | 4.90 | 0.02 | 0.41% | 4.83 | 4.93 | 357253 | 17425 | 1.23% |
| 2024-11-05 | 4.79 | 4.88 | 0.09 | 1.88% | 4.77 | 4.90 | 353949 | 17205 | 1.22% |
| 2024-11-04 | 4.77 | 4.79 | 0.01 | 0.21% | 4.73 | 4.79 | 190796 | 9087 | 0.66% |
| 2024-11-01 | 4.80 | 4.78 | -0.02 | -0.42% | 4.75 | 4.83 | 286085 | 13703 | 0.99% |
| 2024-10-31 | 4.76 | 4.80 | 0.03 | 0.63% | 4.73 | 4.81 | 217650 | 10408 | 0.75% |
| 2024-10-30 | 4.76 | 4.77 | 0.00 | 0.00% | 4.72 | 4.83 | 225278 | 10732 | 0.78% |
| 2024-10-29 | 4.90 | 4.77 | -0.12 | -2.45% | 4.75 | 4.92 | 281429 | 13538 | 0.97% |
| 2024-10-28 | 4.78 | 4.89 | 0.12 | 2.52% | 4.75 | 4.89 | 334533 | 16159 | 1.16% |
| 2024-10-25 | 4.77 | 4.77 | -0.02 | -0.42% | 4.75 | 4.80 | 304618 | 14525 | 1.05% |
| 2024-10-24 | 4.80 | 4.79 | -0.04 | -0.83% | 4.75 | 4.81 | 199791 | 9543 | 0.69% |
| 2024-10-23 | 4.74 | 4.83 | 0.09 | 1.90% | 4.73 | 4.84 | 309454 | 14853 | 1.07% |
| 2024-10-22 | 4.69 | 4.74 | 0.04 | 0.85% | 4.68 | 4.76 | 266782 | 12586 | 0.92% |
| 2024-10-21 | 4.75 | 4.70 | -0.05 | -1.05% | 4.68 | 4.77 | 341538 | 16076 | 1.18% |
| 2024-10-18 | 4.67 | 4.75 | 0.06 | 1.28% | 4.63 | 4.82 | 370147 | 17494 | 1.28% |
| 2024-10-17 | 4.80 | 4.69 | -0.10 | -2.09% | 4.69 | 4.84 | 234319 | 11105 | 0.81% |
| 2024-10-16 | 4.69 | 4.79 | 0.07 | 1.48% | 4.67 | 4.82 | 245062 | 11703 | 0.85% |
| 2024-10-15 | 4.84 | 4.72 | -0.13 | -2.68% | 4.72 | 4.85 | 291833 | 13971 | 1.01% |
| 2024-10-14 | 4.86 | 4.85 | 0.04 | 0.83% | 4.79 | 4.91 | 293604 | 14231 | 1.01% |
| 2024-10-11 | 4.89 | 4.81 | -0.07 | -1.43% | 4.77 | 4.92 | 314118 | 15231 | 1.09% |
| 2024-10-10 | 4.73 | 4.88 | 0.16 | 3.39% | 4.72 | 5.01 | 559295 | 27341 | 1.93% |
| 2024-10-09 | 5.10 | 4.72 | -0.42 | -8.17% | 4.72 | 5.10 | 659072 | 32188 | 2.28% |
| 2024-10-08 | 5.49 | 5.14 | 0.15 | 3.01% | 4.98 | 5.49 | 919393 | 47710 | 3.18% |
| 2024-09-30 | 4.77 | 4.99 | 0.34 | 7.31% | 4.72 | 5.04 | 779364 | 38061 | 2.69% |
| 2024-09-27 | 4.66 | 4.65 | 0.04 | 0.87% | 4.56 | 4.68 | 246017 | 11355 | 0.85% |
| 2024-09-26 | 4.46 | 4.61 | 0.15 | 3.36% | 4.45 | 4.61 | 312686 | 14161 | 1.08% |
| 2024-09-25 | 4.41 | 4.46 | 0.08 | 1.83% | 4.41 | 4.54 | 291476 | 13072 | 1.01% |
| 2024-09-24 | 4.24 | 4.38 | 0.16 | 3.79% | 4.24 | 4.38 | 230532 | 9964 | 0.80% |
| 2024-09-23 | 4.18 | 4.22 | 0.03 | 0.72% | 4.17 | 4.23 | 147313 | 6207 | 0.51% |
| 2024-09-20 | 4.20 | 4.19 | -0.01 | -0.24% | 4.15 | 4.22 | 148787 | 6225 | 0.51% |
| 2024-09-19 | 4.20 | 4.20 | 0.01 | 0.24% | 4.15 | 4.23 | 187900 | 7878 | 0.65% |
| 2024-09-18 | 4.17 | 4.19 | 0.02 | 0.48% | 4.12 | 4.19 | 103872 | 4316 | 0.36% |
| 2024-09-13 | 4.14 | 4.17 | 0.02 | 0.48% | 4.14 | 4.20 | 121639 | 5081 | 0.42% |
| 2024-09-12 | 4.11 | 4.15 | 0.04 | 0.97% | 4.10 | 4.17 | 132158 | 5482 | 0.46% |
| 2024-09-11 | 4.15 | 4.11 | -0.07 | -1.67% | 4.08 | 4.16 | 181786 | 7492 | 0.63% |
| 2024-09-10 | 4.22 | 4.18 | -0.04 | -0.95% | 4.12 | 4.24 | 166874 | 6946 | 0.58% |
| 2024-09-09 | 4.25 | 4.22 | -0.06 | -1.40% | 4.19 | 4.28 | 157855 | 6671 | 0.55% |
| 2024-09-06 | 4.25 | 4.28 | 0.03 | 0.71% | 4.25 | 4.36 | 223647 | 9654 | 0.77% |
| 2024-09-05 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.27 | 140445 | 5967 | 0.49% |
| 2024-09-04 | 4.29 | 4.26 | -0.01 | -0.23% | 4.24 | 4.29 | 108578 | 4624 | 0.38% |
| 2024-09-03 | 4.34 | 4.27 | -0.07 | -1.61% | 4.26 | 4.39 | 203895 | 8791 | 0.70% |
| 2024-09-02 | 4.35 | 4.34 | -0.01 | -0.23% | 4.34 | 4.43 | 179814 | 7872 | 0.62% |
| 2024-08-30 | 4.37 | 4.35 | -0.03 | -0.68% | 4.34 | 4.41 | 241442 | 10574 | 0.83% |
| 2024-08-29 | 4.46 | 4.38 | -0.08 | -1.79% | 4.36 | 4.47 | 206522 | 9085 | 0.71% |
| 2024-08-28 | 4.47 | 4.46 | -0.02 | -0.45% | 4.45 | 4.53 | 123363 | 5536 | 0.43% |
| 2024-08-27 | 4.44 | 4.48 | 0.04 | 0.90% | 4.42 | 4.50 | 176642 | 7904 | 0.61% |
| 2024-08-26 | 4.55 | 4.44 | -0.14 | -3.06% | 4.39 | 4.57 | 276614 | 12285 | 0.96% |
| 2024-08-23 | 4.56 | 4.58 | 0.01 | 0.22% | 4.51 | 4.60 | 144256 | 6573 | 0.50% |
| 2024-08-22 | 4.49 | 4.57 | 0.07 | 1.56% | 4.49 | 4.59 | 185882 | 8453 | 0.64% |
| 2024-08-21 | 4.53 | 4.50 | -0.04 | -0.88% | 4.47 | 4.56 | 141486 | 6373 | 0.49% |
| 2024-08-20 | 4.61 | 4.54 | -0.07 | -1.52% | 4.51 | 4.62 | 164892 | 7500 | 0.57% |
| 2024-08-19 | 4.59 | 4.61 | 0.03 | 0.66% | 4.58 | 4.63 | 150250 | 6919 | 0.52% |
| 2024-08-16 | 4.63 | 4.58 | -0.05 | -1.08% | 4.56 | 4.65 | 173143 | 7973 | 0.60% |
| 2024-08-15 | 4.54 | 4.63 | 0.07 | 1.54% | 4.54 | 4.66 | 213925 | 9870 | 0.74% |
| 2024-08-14 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.61 | 141877 | 6488 | 0.49% |
| 2024-08-13 | 4.53 | 4.60 | 0.08 | 1.77% | 4.51 | 4.61 | 187486 | 8582 | 0.65% |