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 | 4.88 | 4.85 | -0.03 | -0.61% | 4.80 | 4.94 | 106675 | 5173 | 0.42% |
| 2024-11-20 | 4.87 | 4.88 | 0.00 | 0.00% | 4.81 | 4.90 | 115746 | 5624 | 0.45% |
| 2024-11-19 | 4.88 | 4.88 | -0.02 | -0.41% | 4.76 | 4.91 | 180578 | 8722 | 0.71% |
| 2024-11-18 | 4.93 | 4.90 | 0.00 | 0.00% | 4.87 | 5.10 | 235849 | 11746 | 0.92% |
| 2024-11-15 | 4.96 | 4.90 | -0.08 | -1.61% | 4.90 | 5.07 | 137662 | 6855 | 0.54% |
| 2024-11-14 | 5.12 | 4.98 | -0.10 | -1.97% | 4.96 | 5.14 | 135315 | 6809 | 0.53% |
| 2024-11-13 | 5.05 | 5.08 | 0.03 | 0.59% | 5.00 | 5.15 | 168921 | 8567 | 0.66% |
| 2024-11-12 | 5.20 | 5.05 | -0.09 | -1.75% | 5.00 | 5.24 | 187358 | 9570 | 0.73% |
| 2024-11-11 | 5.19 | 5.14 | -0.01 | -0.19% | 5.05 | 5.23 | 197489 | 10085 | 0.77% |
| 2024-11-08 | 5.30 | 5.15 | -0.15 | -2.83% | 5.12 | 5.38 | 269644 | 14106 | 1.05% |
| 2024-11-07 | 5.13 | 5.30 | 0.15 | 2.91% | 5.10 | 5.37 | 303394 | 15936 | 1.19% |
| 2024-11-06 | 5.17 | 5.15 | 0.02 | 0.39% | 5.06 | 5.23 | 303701 | 15632 | 1.19% |
| 2024-11-05 | 4.98 | 5.13 | 0.15 | 3.01% | 4.98 | 5.13 | 256722 | 13046 | 1.00% |
| 2024-11-04 | 5.03 | 4.98 | -0.04 | -0.80% | 4.83 | 5.05 | 335298 | 16615 | 1.31% |
| 2024-11-01 | 4.95 | 5.02 | 0.11 | 2.24% | 4.83 | 5.22 | 542099 | 27454 | 2.12% |
| 2024-10-31 | 4.84 | 4.91 | 0.02 | 0.41% | 4.84 | 4.93 | 184918 | 9061 | 0.72% |
| 2024-10-30 | 4.91 | 4.89 | 0.03 | 0.62% | 4.84 | 4.96 | 149095 | 7291 | 0.58% |
| 2024-10-29 | 5.00 | 4.86 | -0.12 | -2.41% | 4.84 | 5.01 | 180006 | 8824 | 0.70% |
| 2024-10-28 | 4.82 | 4.98 | 0.14 | 2.89% | 4.81 | 4.99 | 208194 | 10291 | 0.81% |
| 2024-10-25 | 4.74 | 4.84 | 0.10 | 2.11% | 4.72 | 4.88 | 148803 | 7170 | 0.58% |
| 2024-10-24 | 4.70 | 4.74 | -0.06 | -1.25% | 4.67 | 4.77 | 158634 | 7486 | 0.62% |
| 2024-10-23 | 4.72 | 4.80 | 0.08 | 1.69% | 4.70 | 4.98 | 281430 | 13591 | 1.10% |
| 2024-10-22 | 4.65 | 4.72 | 0.03 | 0.64% | 4.63 | 4.72 | 153476 | 7186 | 0.60% |
| 2024-10-21 | 4.60 | 4.69 | 0.09 | 1.96% | 4.59 | 4.70 | 192273 | 8944 | 0.75% |
| 2024-10-18 | 4.51 | 4.60 | 0.04 | 0.88% | 4.45 | 4.68 | 229197 | 10459 | 0.90% |
| 2024-10-17 | 4.70 | 4.56 | -0.14 | -2.98% | 4.54 | 4.73 | 234474 | 10842 | 0.92% |
| 2024-10-16 | 4.57 | 4.70 | 0.05 | 1.08% | 4.56 | 4.78 | 246620 | 11615 | 0.96% |
| 2024-10-15 | 4.69 | 4.65 | -0.08 | -1.69% | 4.56 | 4.83 | 343237 | 16221 | 1.34% |
| 2024-10-14 | 4.66 | 4.73 | 0.05 | 1.07% | 4.58 | 4.90 | 467873 | 22103 | 1.83% |
| 2024-10-11 | 4.99 | 4.68 | -0.16 | -3.31% | 4.60 | 5.10 | 655597 | 32163 | 2.56% |
| 2024-10-10 | 4.40 | 4.84 | 0.44 | 10.00% | 4.35 | 4.84 | 244582 | 11362 | 0.96% |
| 2024-10-09 | 4.80 | 4.40 | -0.49 | -10.02% | 4.40 | 4.80 | 230608 | 10514 | 0.90% |
| 2024-10-08 | 5.16 | 4.89 | 0.19 | 4.04% | 4.62 | 5.17 | 365764 | 17962 | 1.43% |
| 2024-09-30 | 4.53 | 4.70 | 0.38 | 8.80% | 4.40 | 4.73 | 315550 | 14466 | 1.23% |
| 2024-09-27 | 4.30 | 4.32 | 0.09 | 2.13% | 4.24 | 4.34 | 112147 | 4815 | 0.44% |
| 2024-09-26 | 4.10 | 4.23 | 0.14 | 3.42% | 4.07 | 4.23 | 135210 | 5616 | 0.53% |
| 2024-09-25 | 4.05 | 4.09 | 0.08 | 2.00% | 4.05 | 4.20 | 137415 | 5678 | 0.54% |
| 2024-09-24 | 3.89 | 4.01 | 0.16 | 4.16% | 3.88 | 4.01 | 146597 | 5815 | 0.57% |
| 2024-09-23 | 3.86 | 3.85 | -0.02 | -0.52% | 3.83 | 3.89 | 61833 | 2383 | 0.24% |
| 2024-09-20 | 3.92 | 3.87 | -0.05 | -1.28% | 3.80 | 3.95 | 121063 | 4698 | 0.47% |
| 2024-09-19 | 3.82 | 3.92 | 0.12 | 3.16% | 3.80 | 3.93 | 132958 | 5176 | 0.52% |
| 2024-09-18 | 3.81 | 3.80 | -0.03 | -0.78% | 3.75 | 3.84 | 59465 | 2252 | 0.23% |
| 2024-09-13 | 3.82 | 3.83 | 0.04 | 1.06% | 3.80 | 3.85 | 87824 | 3363 | 0.34% |
| 2024-09-12 | 3.76 | 3.79 | 0.02 | 0.53% | 3.75 | 3.82 | 95760 | 3634 | 0.37% |
| 2024-09-11 | 3.73 | 3.77 | 0.00 | 0.00% | 3.70 | 3.81 | 122301 | 4581 | 0.48% |
| 2024-09-10 | 3.75 | 3.77 | 0.02 | 0.53% | 3.69 | 3.90 | 167432 | 6326 | 0.65% |
| 2024-09-09 | 3.74 | 3.75 | 0.00 | 0.00% | 3.69 | 3.79 | 64971 | 2438 | 0.25% |
| 2024-09-06 | 3.77 | 3.75 | -0.02 | -0.53% | 3.72 | 3.80 | 70248 | 2639 | 0.27% |
| 2024-09-05 | 3.77 | 3.77 | 0.02 | 0.53% | 3.75 | 3.82 | 64567 | 2436 | 0.25% |
| 2024-09-04 | 3.77 | 3.75 | -0.06 | -1.57% | 3.75 | 3.80 | 58491 | 2205 | 0.23% |
| 2024-09-03 | 3.78 | 3.81 | 0.02 | 0.53% | 3.76 | 3.83 | 67493 | 2564 | 0.26% |
| 2024-09-02 | 3.94 | 3.79 | -0.16 | -4.05% | 3.78 | 3.95 | 163859 | 6264 | 0.64% |
| 2024-08-30 | 3.90 | 3.95 | 0.03 | 0.77% | 3.87 | 4.00 | 92107 | 3636 | 0.36% |
| 2024-08-29 | 3.92 | 3.92 | -0.01 | -0.25% | 3.87 | 3.94 | 77479 | 3025 | 0.30% |
| 2024-08-28 | 3.93 | 3.93 | -0.03 | -0.76% | 3.91 | 3.98 | 76162 | 3005 | 0.30% |
| 2024-08-27 | 4.11 | 3.96 | -0.18 | -4.35% | 3.92 | 4.13 | 172510 | 6864 | 0.67% |
| 2024-08-26 | 4.02 | 4.14 | 0.14 | 3.50% | 4.01 | 4.14 | 94424 | 3863 | 0.37% |
| 2024-08-23 | 4.01 | 4.00 | -0.01 | -0.25% | 3.96 | 4.03 | 63718 | 2541 | 0.25% |
| 2024-08-22 | 4.03 | 4.01 | -0.05 | -1.23% | 4.00 | 4.08 | 54845 | 2213 | 0.21% |
| 2024-08-21 | 4.08 | 4.06 | -0.02 | -0.49% | 4.02 | 4.10 | 42774 | 1735 | 0.17% |
| 2024-08-20 | 4.16 | 4.08 | -0.06 | -1.45% | 4.06 | 4.16 | 60518 | 2482 | 0.24% |
| 2024-08-19 | 4.15 | 4.14 | 0.01 | 0.24% | 4.12 | 4.20 | 60234 | 2504 | 0.24% |
| 2024-08-16 | 4.22 | 4.13 | -0.08 | -1.90% | 4.12 | 4.26 | 75745 | 3168 | 0.30% |
| 2024-08-15 | 4.16 | 4.21 | 0.04 | 0.96% | 4.12 | 4.23 | 62216 | 2603 | 0.24% |
| 2024-08-14 | 4.18 | 4.17 | -0.01 | -0.24% | 4.16 | 4.25 | 47230 | 1983 | 0.18% |