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 | 5.07 | 5.12 | 0.06 | 1.19% | 5.03 | 5.15 | 57686 | 2941 | 1.91% |
| 2024-11-20 | 4.98 | 5.06 | 0.08 | 1.61% | 4.96 | 5.09 | 51819 | 2611 | 1.72% |
| 2024-11-19 | 4.94 | 4.98 | 0.06 | 1.22% | 4.88 | 5.00 | 42165 | 2087 | 1.40% |
| 2024-11-18 | 4.96 | 4.92 | -0.01 | -0.20% | 4.88 | 5.06 | 61327 | 3051 | 2.03% |
| 2024-11-15 | 4.99 | 4.93 | -0.07 | -1.40% | 4.92 | 5.08 | 40910 | 2046 | 1.36% |
| 2024-11-14 | 5.15 | 5.00 | -0.13 | -2.53% | 4.98 | 5.15 | 53969 | 2729 | 1.79% |
| 2024-11-13 | 5.12 | 5.13 | 0.02 | 0.39% | 5.05 | 5.18 | 52790 | 2698 | 1.75% |
| 2024-11-12 | 5.15 | 5.11 | -0.03 | -0.58% | 5.04 | 5.17 | 70108 | 3586 | 2.33% |
| 2024-11-11 | 5.07 | 5.14 | 0.06 | 1.18% | 5.03 | 5.15 | 71640 | 3659 | 2.38% |
| 2024-11-08 | 5.19 | 5.08 | -0.10 | -1.93% | 5.03 | 5.25 | 101707 | 5197 | 3.37% |
| 2024-11-07 | 5.07 | 5.18 | 0.13 | 2.57% | 5.01 | 5.21 | 98105 | 5051 | 3.25% |
| 2024-11-06 | 4.99 | 5.05 | 0.06 | 1.20% | 4.96 | 5.21 | 105989 | 5380 | 3.52% |
| 2024-11-05 | 4.89 | 4.99 | 0.08 | 1.63% | 4.87 | 5.06 | 89588 | 4454 | 2.97% |
| 2024-11-04 | 4.91 | 4.91 | 0.04 | 0.82% | 4.83 | 4.93 | 44807 | 2189 | 1.49% |
| 2024-11-01 | 5.01 | 4.87 | -0.14 | -2.79% | 4.84 | 5.06 | 79473 | 3904 | 2.64% |
| 2024-10-31 | 4.85 | 5.01 | 0.15 | 3.09% | 4.85 | 5.02 | 77593 | 3852 | 2.57% |
| 2024-10-30 | 4.87 | 4.86 | -0.03 | -0.61% | 4.83 | 4.96 | 66621 | 3249 | 2.21% |
| 2024-10-29 | 5.04 | 4.89 | -0.15 | -2.98% | 4.87 | 5.08 | 76835 | 3795 | 2.55% |
| 2024-10-28 | 4.96 | 5.04 | 0.15 | 3.07% | 4.92 | 5.05 | 89512 | 4473 | 2.97% |
| 2024-10-25 | 4.78 | 4.89 | 0.09 | 1.88% | 4.78 | 4.89 | 55199 | 2683 | 1.83% |
| 2024-10-24 | 4.80 | 4.80 | 0.00 | 0.00% | 4.76 | 4.83 | 45239 | 2167 | 1.50% |
| 2024-10-23 | 4.79 | 4.80 | 0.02 | 0.42% | 4.76 | 4.84 | 70569 | 3384 | 2.34% |
| 2024-10-22 | 4.74 | 4.78 | 0.03 | 0.63% | 4.70 | 4.81 | 73468 | 3492 | 2.44% |
| 2024-10-21 | 4.68 | 4.75 | 0.09 | 1.93% | 4.60 | 4.87 | 128031 | 5999 | 4.25% |
| 2024-10-18 | 4.62 | 4.66 | 0.05 | 1.08% | 4.54 | 4.71 | 57289 | 2658 | 1.90% |
| 2024-10-17 | 4.67 | 4.61 | -0.07 | -1.50% | 4.60 | 4.72 | 37473 | 1742 | 1.24% |
| 2024-10-16 | 4.59 | 4.68 | 0.06 | 1.30% | 4.58 | 4.71 | 47524 | 2219 | 1.58% |
| 2024-10-15 | 4.71 | 4.62 | -0.09 | -1.91% | 4.61 | 4.71 | 41590 | 1934 | 1.38% |
| 2024-10-14 | 4.60 | 4.71 | 0.15 | 3.29% | 4.58 | 4.71 | 52338 | 2437 | 1.74% |
| 2024-10-11 | 4.73 | 4.56 | -0.11 | -2.36% | 4.53 | 4.74 | 58524 | 2703 | 1.94% |
| 2024-10-10 | 4.61 | 4.67 | 0.10 | 2.19% | 4.58 | 4.79 | 78868 | 3705 | 2.62% |
| 2024-10-09 | 5.00 | 4.57 | -0.44 | -8.78% | 4.56 | 5.00 | 125316 | 5912 | 4.16% |
| 2024-10-08 | 5.28 | 5.01 | 0.19 | 3.94% | 4.77 | 5.29 | 199615 | 10007 | 6.62% |
| 2024-09-30 | 4.62 | 4.82 | 0.33 | 7.35% | 4.46 | 4.86 | 143544 | 6748 | 4.76% |
| 2024-09-27 | 4.43 | 4.49 | 0.13 | 2.98% | 4.37 | 4.49 | 48107 | 2133 | 1.60% |
| 2024-09-26 | 4.25 | 4.36 | 0.11 | 2.59% | 4.24 | 4.37 | 35090 | 1513 | 1.16% |
| 2024-09-25 | 4.26 | 4.25 | 0.01 | 0.24% | 4.25 | 4.35 | 43543 | 1875 | 1.44% |
| 2024-09-24 | 4.11 | 4.24 | 0.14 | 3.41% | 4.10 | 4.24 | 33198 | 1388 | 1.10% |
| 2024-09-23 | 4.10 | 4.10 | 0.01 | 0.24% | 4.05 | 4.12 | 16698 | 683 | 0.55% |
| 2024-09-20 | 4.11 | 4.09 | -0.02 | -0.49% | 4.06 | 4.13 | 16285 | 664 | 0.54% |
| 2024-09-19 | 4.00 | 4.11 | 0.14 | 3.53% | 3.96 | 4.12 | 27708 | 1128 | 0.92% |
| 2024-09-18 | 4.01 | 3.97 | -0.06 | -1.49% | 3.91 | 4.03 | 21485 | 850 | 0.71% |
| 2024-09-13 | 4.05 | 4.03 | -0.04 | -0.98% | 4.01 | 4.08 | 16422 | 663 | 0.54% |
| 2024-09-12 | 4.06 | 4.07 | 0.01 | 0.25% | 4.05 | 4.11 | 13151 | 536 | 0.44% |
| 2024-09-11 | 4.09 | 4.06 | -0.05 | -1.22% | 4.05 | 4.14 | 13979 | 570 | 0.46% |
| 2024-09-10 | 4.12 | 4.11 | 0.01 | 0.24% | 4.04 | 4.14 | 19808 | 811 | 0.66% |
| 2024-09-09 | 4.09 | 4.10 | 0.02 | 0.49% | 4.02 | 4.13 | 19091 | 781 | 0.63% |
| 2024-09-06 | 4.16 | 4.08 | -0.08 | -1.92% | 4.07 | 4.18 | 22227 | 914 | 0.74% |
| 2024-09-05 | 4.11 | 4.16 | 0.03 | 0.73% | 4.11 | 4.17 | 16101 | 666 | 0.53% |
| 2024-09-04 | 4.13 | 4.13 | -0.04 | -0.96% | 4.11 | 4.19 | 22703 | 940 | 0.75% |
| 2024-09-03 | 4.10 | 4.17 | 0.04 | 0.97% | 4.10 | 4.23 | 33067 | 1382 | 1.10% |
| 2024-09-02 | 4.22 | 4.13 | -0.07 | -1.67% | 4.13 | 4.25 | 26793 | 1124 | 0.89% |
| 2024-08-30 | 4.17 | 4.20 | 0.05 | 1.20% | 4.15 | 4.24 | 32776 | 1377 | 1.09% |
| 2024-08-29 | 4.08 | 4.15 | 0.03 | 0.73% | 4.08 | 4.17 | 34874 | 1442 | 1.16% |
| 2024-08-28 | 4.22 | 4.12 | -0.06 | -1.44% | 4.08 | 4.22 | 57962 | 2397 | 1.92% |
| 2024-08-27 | 3.99 | 4.18 | 0.17 | 4.24% | 3.98 | 4.33 | 108761 | 4526 | 3.61% |
| 2024-08-26 | 3.95 | 4.01 | 0.11 | 2.82% | 3.88 | 4.02 | 39169 | 1558 | 1.30% |
| 2024-08-23 | 3.98 | 3.90 | -0.09 | -2.26% | 3.88 | 4.00 | 40752 | 1600 | 1.35% |
| 2024-08-22 | 4.05 | 3.99 | -0.05 | -1.24% | 3.97 | 4.06 | 28055 | 1122 | 0.93% |
| 2024-08-21 | 4.06 | 4.04 | -0.06 | -1.46% | 4.02 | 4.10 | 27085 | 1099 | 0.90% |
| 2024-08-20 | 4.21 | 4.10 | -0.09 | -2.15% | 4.08 | 4.21 | 28074 | 1154 | 0.93% |
| 2024-08-19 | 4.21 | 4.19 | -0.04 | -0.95% | 4.17 | 4.23 | 25569 | 1071 | 0.85% |
| 2024-08-16 | 4.30 | 4.23 | -0.08 | -1.86% | 4.22 | 4.31 | 30991 | 1318 | 1.03% |
| 2024-08-15 | 4.24 | 4.31 | 0.04 | 0.94% | 4.22 | 4.34 | 33365 | 1433 | 1.11% |