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 | 4.90 | 5.01 | 0.08 | 1.62% | 4.87 | 5.09 | 573451 | 28559 | 2.68% |
| 2024-11-20 | 4.78 | 4.93 | 0.15 | 3.14% | 4.73 | 4.94 | 504787 | 24546 | 2.36% |
| 2024-11-19 | 4.69 | 4.78 | 0.11 | 2.36% | 4.67 | 4.80 | 373871 | 17676 | 1.74% |
| 2024-11-18 | 4.87 | 4.67 | -0.20 | -4.11% | 4.65 | 4.92 | 518384 | 24480 | 2.42% |
| 2024-11-15 | 4.84 | 4.87 | 0.00 | 0.00% | 4.84 | 4.99 | 447900 | 22062 | 2.09% |
| 2024-11-14 | 5.01 | 4.87 | -0.14 | -2.79% | 4.85 | 5.02 | 397341 | 19570 | 1.85% |
| 2024-11-13 | 5.00 | 5.01 | -0.04 | -0.79% | 4.92 | 5.07 | 508575 | 25354 | 2.37% |
| 2024-11-12 | 5.10 | 5.05 | -0.03 | -0.59% | 5.01 | 5.20 | 974764 | 49759 | 4.55% |
| 2024-11-11 | 5.00 | 5.08 | 0.15 | 3.04% | 4.95 | 5.10 | 595996 | 30045 | 2.78% |
| 2024-11-08 | 4.96 | 4.93 | 0.01 | 0.20% | 4.91 | 5.04 | 578647 | 28777 | 2.70% |
| 2024-11-07 | 4.79 | 4.92 | 0.09 | 1.86% | 4.78 | 4.96 | 683108 | 33299 | 3.19% |
| 2024-11-06 | 4.89 | 4.83 | 0.02 | 0.42% | 4.79 | 4.90 | 473377 | 22926 | 2.21% |
| 2024-11-05 | 4.70 | 4.81 | 0.14 | 3.00% | 4.68 | 4.83 | 546367 | 26164 | 2.55% |
| 2024-11-04 | 4.59 | 4.67 | 0.08 | 1.74% | 4.55 | 4.72 | 373845 | 17378 | 1.74% |
| 2024-11-01 | 4.90 | 4.59 | -0.31 | -6.33% | 4.57 | 4.90 | 699721 | 32758 | 3.27% |
| 2024-10-31 | 4.82 | 4.90 | 0.08 | 1.66% | 4.71 | 4.95 | 598318 | 29100 | 2.79% |
| 2024-10-30 | 4.75 | 4.82 | 0.03 | 0.63% | 4.74 | 4.88 | 383453 | 18382 | 1.79% |
| 2024-10-29 | 4.89 | 4.79 | -0.08 | -1.64% | 4.78 | 4.92 | 499896 | 24231 | 2.33% |
| 2024-10-28 | 4.69 | 4.87 | 0.19 | 4.06% | 4.69 | 4.88 | 485313 | 23405 | 2.26% |
| 2024-10-25 | 4.64 | 4.68 | 0.07 | 1.52% | 4.63 | 4.70 | 320897 | 14956 | 1.50% |
| 2024-10-24 | 4.67 | 4.61 | -0.08 | -1.71% | 4.57 | 4.68 | 294479 | 13587 | 1.37% |
| 2024-10-23 | 4.65 | 4.69 | 0.06 | 1.30% | 4.62 | 4.78 | 457399 | 21555 | 2.13% |
| 2024-10-22 | 4.69 | 4.63 | -0.07 | -1.49% | 4.58 | 4.70 | 404856 | 18724 | 1.89% |
| 2024-10-21 | 4.69 | 4.70 | 0.03 | 0.64% | 4.68 | 4.78 | 495854 | 23406 | 2.31% |
| 2024-10-18 | 4.57 | 4.67 | 0.11 | 2.41% | 4.46 | 4.78 | 506145 | 23387 | 2.37% |
| 2024-10-17 | 4.64 | 4.56 | 0.02 | 0.44% | 4.55 | 4.67 | 320319 | 14773 | 1.50% |
| 2024-10-16 | 4.49 | 4.54 | -0.01 | -0.22% | 4.47 | 4.63 | 264439 | 12045 | 1.24% |
| 2024-10-15 | 4.63 | 4.55 | -0.07 | -1.52% | 4.55 | 4.73 | 454766 | 21172 | 2.13% |
| 2024-10-14 | 4.49 | 4.62 | 0.16 | 3.59% | 4.36 | 4.62 | 417897 | 18781 | 1.96% |
| 2024-10-11 | 4.70 | 4.46 | -0.22 | -4.70% | 4.40 | 4.70 | 428462 | 19438 | 2.01% |
| 2024-10-10 | 4.79 | 4.68 | -0.08 | -1.68% | 4.65 | 4.93 | 499175 | 23765 | 2.34% |
| 2024-10-09 | 5.06 | 4.76 | -0.36 | -7.03% | 4.75 | 5.13 | 733254 | 36366 | 3.44% |
| 2024-10-08 | 5.18 | 5.12 | 0.41 | 8.70% | 4.86 | 5.18 | 961673 | 48640 | 4.51% |
| 2024-09-30 | 4.47 | 4.71 | 0.42 | 9.79% | 4.46 | 4.72 | 865301 | 39948 | 4.06% |
| 2024-09-27 | 4.17 | 4.29 | 0.14 | 3.37% | 4.16 | 4.32 | 305704 | 12975 | 1.43% |
| 2024-09-26 | 4.07 | 4.15 | 0.09 | 2.22% | 4.05 | 4.16 | 298278 | 12247 | 1.40% |
| 2024-09-25 | 4.09 | 4.06 | 0.02 | 0.50% | 4.04 | 4.15 | 275501 | 11300 | 1.29% |
| 2024-09-24 | 4.00 | 4.04 | 0.06 | 1.51% | 3.94 | 4.06 | 318609 | 12801 | 1.49% |
| 2024-09-23 | 3.95 | 3.98 | 0.06 | 1.53% | 3.92 | 4.00 | 214107 | 8510 | 1.00% |
| 2024-09-20 | 3.88 | 3.92 | 0.05 | 1.29% | 3.87 | 3.94 | 217220 | 8497 | 1.02% |
| 2024-09-19 | 3.77 | 3.87 | 0.12 | 3.20% | 3.74 | 3.88 | 169462 | 6508 | 0.79% |
| 2024-09-18 | 3.80 | 3.75 | -0.04 | -1.06% | 3.70 | 3.81 | 107342 | 4020 | 0.50% |
| 2024-09-13 | 3.84 | 3.79 | -0.05 | -1.30% | 3.78 | 3.85 | 99808 | 3796 | 0.47% |
| 2024-09-12 | 3.81 | 3.84 | 0.04 | 1.05% | 3.78 | 3.87 | 120806 | 4642 | 0.57% |
| 2024-09-11 | 3.82 | 3.80 | -0.04 | -1.04% | 3.77 | 3.83 | 101145 | 3845 | 0.47% |
| 2024-09-10 | 3.78 | 3.84 | 0.07 | 1.86% | 3.72 | 3.86 | 167979 | 6345 | 0.79% |
| 2024-09-09 | 3.78 | 3.77 | -0.02 | -0.53% | 3.74 | 3.84 | 141224 | 5345 | 0.66% |
| 2024-09-06 | 3.88 | 3.79 | -0.08 | -2.07% | 3.78 | 3.89 | 139203 | 5320 | 0.65% |
| 2024-09-05 | 3.82 | 3.87 | 0.05 | 1.31% | 3.82 | 3.88 | 137107 | 5289 | 0.64% |
| 2024-09-04 | 3.81 | 3.82 | -0.03 | -0.78% | 3.80 | 3.86 | 121502 | 4655 | 0.57% |
| 2024-09-03 | 3.77 | 3.85 | 0.08 | 2.12% | 3.76 | 3.85 | 181860 | 6926 | 0.85% |
| 2024-09-02 | 3.80 | 3.77 | -0.04 | -1.05% | 3.76 | 3.84 | 164248 | 6233 | 0.77% |
| 2024-08-30 | 3.82 | 3.81 | 0.02 | 0.53% | 3.77 | 3.86 | 233060 | 8922 | 1.09% |
| 2024-08-29 | 3.70 | 3.79 | 0.10 | 2.71% | 3.66 | 3.80 | 217967 | 8201 | 1.02% |
| 2024-08-28 | 3.58 | 3.69 | 0.08 | 2.22% | 3.58 | 3.71 | 210657 | 7722 | 0.99% |
| 2024-08-27 | 3.78 | 3.61 | -0.02 | -0.55% | 3.56 | 3.79 | 332406 | 12136 | 1.56% |
| 2024-08-26 | 3.64 | 3.63 | -0.01 | -0.27% | 3.60 | 3.68 | 101697 | 3700 | 0.48% |
| 2024-08-23 | 3.54 | 3.64 | 0.08 | 2.25% | 3.54 | 3.67 | 145663 | 5267 | 0.68% |
| 2024-08-22 | 3.66 | 3.56 | -0.10 | -2.73% | 3.54 | 3.70 | 175399 | 6321 | 0.82% |
| 2024-08-21 | 3.71 | 3.66 | -0.05 | -1.35% | 3.64 | 3.76 | 120915 | 4477 | 0.57% |
| 2024-08-20 | 3.76 | 3.71 | -0.06 | -1.59% | 3.70 | 3.78 | 119547 | 4460 | 0.56% |
| 2024-08-19 | 3.73 | 3.77 | 0.05 | 1.34% | 3.70 | 3.80 | 128771 | 4845 | 0.60% |
| 2024-08-16 | 3.73 | 3.72 | -0.03 | -0.80% | 3.71 | 3.77 | 125872 | 4698 | 0.59% |
| 2024-08-15 | 3.66 | 3.75 | 0.10 | 2.74% | 3.62 | 3.78 | 184074 | 6864 | 0.86% |
| 2024-08-14 | 3.66 | 3.65 | 0.00 | 0.00% | 3.62 | 3.68 | 104395 | 3816 | 0.49% |
| 2024-08-13 | 3.61 | 3.65 | 0.01 | 0.27% | 3.59 | 3.66 | 115348 | 4180 | 0.54% |