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 | 4.95 | 4.99 | 0.05 | 1.01% | 4.92 | 5.05 | 178854 | 8911 | 1.24% |
| 2024-11-20 | 4.95 | 4.94 | -0.01 | -0.20% | 4.86 | 5.00 | 141707 | 6991 | 0.98% |
| 2024-11-19 | 4.90 | 4.95 | 0.05 | 1.02% | 4.83 | 4.95 | 152087 | 7429 | 1.05% |
| 2024-11-18 | 5.17 | 4.90 | -0.26 | -5.04% | 4.85 | 5.20 | 234434 | 11733 | 1.62% |
| 2024-11-15 | 5.31 | 5.16 | -0.17 | -3.19% | 5.15 | 5.42 | 257883 | 13656 | 1.78% |
| 2024-11-14 | 5.48 | 5.33 | -0.01 | -0.19% | 5.23 | 5.53 | 392894 | 21183 | 2.72% |
| 2024-11-13 | 5.35 | 5.34 | -0.06 | -1.11% | 5.24 | 5.47 | 172623 | 9197 | 1.19% |
| 2024-11-12 | 5.45 | 5.40 | 0.03 | 0.56% | 5.33 | 5.53 | 252680 | 13692 | 1.75% |
| 2024-11-11 | 5.38 | 5.37 | -0.01 | -0.19% | 5.20 | 5.42 | 284495 | 15022 | 1.97% |
| 2024-11-08 | 5.52 | 5.38 | -0.08 | -1.47% | 5.33 | 5.59 | 289165 | 15628 | 2.00% |
| 2024-11-07 | 5.26 | 5.46 | 0.12 | 2.25% | 5.25 | 5.56 | 334213 | 18199 | 2.31% |
| 2024-11-06 | 5.48 | 5.34 | -0.14 | -2.55% | 5.31 | 5.56 | 429668 | 23238 | 2.97% |
| 2024-11-05 | 5.30 | 5.48 | 0.28 | 5.38% | 5.24 | 5.62 | 561622 | 30664 | 3.89% |
| 2024-11-04 | 5.20 | 5.20 | -0.17 | -3.17% | 5.09 | 5.42 | 374122 | 19481 | 2.59% |
| 2024-11-01 | 5.50 | 5.37 | -0.23 | -4.11% | 5.04 | 5.63 | 806765 | 42356 | 5.58% |
| 2024-10-31 | 5.15 | 5.60 | 0.29 | 5.46% | 5.11 | 5.84 | 1042082 | 58366 | 7.21% |
| 2024-10-30 | 5.20 | 5.31 | 0.37 | 7.49% | 5.20 | 5.43 | 1113480 | 59602 | 7.71% |
| 2024-10-29 | 5.79 | 4.94 | -0.33 | -6.26% | 4.87 | 5.80 | 1245399 | 65499 | 8.62% |
| 2024-10-28 | 5.20 | 5.27 | 0.48 | 10.02% | 5.01 | 5.27 | 258167 | 13424 | 1.79% |
| 2024-10-25 | 4.46 | 4.79 | 0.44 | 10.11% | 4.46 | 4.79 | 554490 | 26099 | 3.84% |
| 2024-10-24 | 4.39 | 4.35 | -0.06 | -1.36% | 4.31 | 4.48 | 251021 | 10986 | 1.74% |
| 2024-10-23 | 4.34 | 4.41 | 0.03 | 0.68% | 4.25 | 4.59 | 483943 | 21365 | 3.35% |
| 2024-10-22 | 4.23 | 4.38 | 0.13 | 3.06% | 4.16 | 4.53 | 701958 | 30419 | 4.86% |
| 2024-10-21 | 3.83 | 4.25 | 0.39 | 10.10% | 3.81 | 4.25 | 557988 | 23179 | 3.86% |
| 2024-10-18 | 3.80 | 3.86 | 0.06 | 1.58% | 3.76 | 3.88 | 113970 | 4369 | 0.79% |
| 2024-10-17 | 3.97 | 3.80 | -0.16 | -4.04% | 3.80 | 3.98 | 136966 | 5289 | 0.95% |
| 2024-10-16 | 3.83 | 3.96 | 0.12 | 3.13% | 3.80 | 4.00 | 158637 | 6232 | 1.10% |
| 2024-10-15 | 3.92 | 3.84 | -0.05 | -1.29% | 3.80 | 3.93 | 132584 | 5137 | 0.92% |
| 2024-10-14 | 3.85 | 3.89 | 0.12 | 3.18% | 3.80 | 3.97 | 176147 | 6818 | 1.22% |
| 2024-10-11 | 3.82 | 3.77 | -0.06 | -1.57% | 3.73 | 3.85 | 118646 | 4506 | 0.82% |
| 2024-10-10 | 3.85 | 3.83 | 0.06 | 1.59% | 3.74 | 3.91 | 178512 | 6814 | 1.24% |
| 2024-10-09 | 4.10 | 3.77 | -0.38 | -9.16% | 3.75 | 4.10 | 250290 | 9697 | 1.73% |
| 2024-10-08 | 4.58 | 4.15 | -0.03 | -0.72% | 4.03 | 4.58 | 336403 | 14303 | 2.33% |
| 2024-09-30 | 4.05 | 4.18 | 0.27 | 6.91% | 3.91 | 4.24 | 269569 | 11019 | 1.87% |
| 2024-09-27 | 3.89 | 3.91 | 0.06 | 1.56% | 3.85 | 3.97 | 95240 | 3719 | 0.66% |
| 2024-09-26 | 3.70 | 3.85 | 0.15 | 4.05% | 3.68 | 3.85 | 91375 | 3456 | 0.63% |
| 2024-09-25 | 3.70 | 3.70 | 0.04 | 1.09% | 3.69 | 3.80 | 79088 | 2961 | 0.55% |
| 2024-09-24 | 3.60 | 3.66 | 0.08 | 2.23% | 3.59 | 3.67 | 53198 | 1934 | 0.37% |
| 2024-09-23 | 3.59 | 3.58 | 0.00 | 0.00% | 3.54 | 3.60 | 39835 | 1420 | 0.28% |
| 2024-09-20 | 3.53 | 3.58 | 0.02 | 0.56% | 3.53 | 3.59 | 48161 | 1718 | 0.33% |
| 2024-09-19 | 3.49 | 3.56 | 0.07 | 2.01% | 3.46 | 3.58 | 54392 | 1923 | 0.38% |
| 2024-09-18 | 3.44 | 3.49 | 0.06 | 1.75% | 3.40 | 3.50 | 48090 | 1657 | 0.33% |
| 2024-09-13 | 3.41 | 3.43 | 0.02 | 0.59% | 3.40 | 3.50 | 47987 | 1655 | 0.33% |
| 2024-09-12 | 3.41 | 3.41 | 0.00 | 0.00% | 3.39 | 3.44 | 24398 | 834 | 0.17% |
| 2024-09-11 | 3.42 | 3.41 | -0.03 | -0.87% | 3.39 | 3.44 | 25192 | 857 | 0.17% |
| 2024-09-10 | 3.42 | 3.44 | 0.01 | 0.29% | 3.39 | 3.46 | 31578 | 1079 | 0.22% |
| 2024-09-09 | 3.41 | 3.43 | 0.01 | 0.29% | 3.38 | 3.45 | 28157 | 965 | 0.19% |
| 2024-09-06 | 3.46 | 3.42 | -0.05 | -1.44% | 3.42 | 3.49 | 29439 | 1016 | 0.20% |
| 2024-09-05 | 3.43 | 3.47 | 0.07 | 2.06% | 3.42 | 3.48 | 38905 | 1343 | 0.27% |
| 2024-09-04 | 3.43 | 3.40 | -0.05 | -1.45% | 3.39 | 3.46 | 46378 | 1583 | 0.32% |
| 2024-09-03 | 3.44 | 3.45 | 0.02 | 0.58% | 3.41 | 3.47 | 26869 | 925 | 0.19% |
| 2024-09-02 | 3.50 | 3.43 | -0.08 | -2.28% | 3.43 | 3.52 | 46057 | 1596 | 0.32% |
| 2024-08-30 | 3.46 | 3.51 | 0.05 | 1.45% | 3.43 | 3.59 | 58652 | 2064 | 0.41% |
| 2024-08-29 | 3.45 | 3.46 | 0.00 | 0.00% | 3.42 | 3.46 | 33501 | 1154 | 0.23% |
| 2024-08-28 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.48 | 37012 | 1278 | 0.26% |
| 2024-08-27 | 3.52 | 3.46 | -0.05 | -1.42% | 3.43 | 3.52 | 39551 | 1369 | 0.27% |
| 2024-08-26 | 3.53 | 3.51 | 0.00 | 0.00% | 3.49 | 3.57 | 41357 | 1458 | 0.29% |
| 2024-08-23 | 3.54 | 3.51 | -0.04 | -1.13% | 3.49 | 3.55 | 54066 | 1901 | 0.37% |
| 2024-08-22 | 3.63 | 3.55 | -0.08 | -2.20% | 3.54 | 3.64 | 47404 | 1694 | 0.33% |
| 2024-08-21 | 3.65 | 3.63 | -0.03 | -0.82% | 3.62 | 3.68 | 32138 | 1168 | 0.22% |
| 2024-08-20 | 3.68 | 3.66 | -0.03 | -0.81% | 3.64 | 3.70 | 28946 | 1059 | 0.20% |
| 2024-08-19 | 3.71 | 3.69 | -0.02 | -0.54% | 3.67 | 3.74 | 33822 | 1252 | 0.23% |
| 2024-08-16 | 3.76 | 3.71 | -0.05 | -1.33% | 3.71 | 3.80 | 33217 | 1242 | 0.23% |
| 2024-08-15 | 3.74 | 3.76 | 0.02 | 0.53% | 3.71 | 3.79 | 47980 | 1805 | 0.33% |
| 2024-08-14 | 3.76 | 3.74 | -0.01 | -0.27% | 3.74 | 3.79 | 40540 | 1524 | 0.28% |
| 2024-08-13 | 3.72 | 3.75 | 0.02 | 0.54% | 3.68 | 3.77 | 45782 | 1710 | 0.32% |