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 | 5.02 | 5.00 | -0.03 | -0.60% | 4.98 | 5.04 | 89024 | 4462 | 0.19% |
| 2024-11-20 | 4.99 | 5.03 | 0.01 | 0.20% | 4.98 | 5.03 | 91519 | 4584 | 0.19% |
| 2024-11-19 | 4.99 | 5.02 | 0.04 | 0.80% | 4.94 | 5.03 | 103748 | 5181 | 0.22% |
| 2024-11-18 | 4.96 | 4.98 | 0.08 | 1.63% | 4.93 | 5.05 | 176889 | 8838 | 0.37% |
| 2024-11-15 | 4.97 | 4.90 | -0.06 | -1.21% | 4.90 | 4.99 | 96623 | 4781 | 0.20% |
| 2024-11-14 | 5.02 | 4.96 | -0.08 | -1.59% | 4.94 | 5.05 | 119450 | 5969 | 0.25% |
| 2024-11-13 | 5.08 | 5.04 | -0.04 | -0.79% | 5.00 | 5.12 | 140422 | 7084 | 0.29% |
| 2024-11-12 | 5.17 | 5.08 | -0.12 | -2.31% | 5.05 | 5.17 | 204687 | 10468 | 0.43% |
| 2024-11-11 | 5.11 | 5.20 | 0.13 | 2.56% | 5.09 | 5.29 | 325396 | 16872 | 0.68% |
| 2024-11-08 | 5.20 | 5.07 | -0.10 | -1.93% | 5.06 | 5.22 | 225781 | 11520 | 0.47% |
| 2024-11-07 | 5.02 | 5.17 | 0.12 | 2.38% | 4.99 | 5.19 | 219581 | 11246 | 0.46% |
| 2024-11-06 | 5.09 | 5.05 | -0.01 | -0.20% | 5.00 | 5.09 | 162020 | 8156 | 0.34% |
| 2024-11-05 | 5.02 | 5.06 | 0.05 | 1.00% | 5.01 | 5.08 | 186904 | 9445 | 0.39% |
| 2024-11-04 | 5.00 | 5.01 | 0.03 | 0.60% | 4.92 | 5.03 | 144827 | 7198 | 0.30% |
| 2024-11-01 | 4.95 | 4.98 | 0.03 | 0.61% | 4.89 | 4.99 | 181892 | 9013 | 0.38% |
| 2024-10-31 | 4.88 | 4.95 | 0.04 | 0.81% | 4.88 | 4.97 | 159379 | 7877 | 0.33% |
| 2024-10-30 | 4.88 | 4.91 | 0.03 | 0.61% | 4.85 | 4.95 | 129922 | 6366 | 0.27% |
| 2024-10-29 | 4.98 | 4.88 | -0.10 | -2.01% | 4.88 | 5.00 | 162997 | 8030 | 0.34% |
| 2024-10-28 | 4.87 | 4.98 | 0.11 | 2.26% | 4.85 | 4.98 | 211753 | 10452 | 0.44% |
| 2024-10-25 | 4.84 | 4.87 | 0.02 | 0.41% | 4.83 | 4.88 | 117331 | 5699 | 0.24% |
| 2024-10-24 | 4.83 | 4.85 | 0.00 | 0.00% | 4.80 | 4.86 | 100671 | 4860 | 0.21% |
| 2024-10-23 | 4.78 | 4.85 | 0.07 | 1.46% | 4.77 | 4.93 | 224235 | 10897 | 0.47% |
| 2024-10-22 | 4.72 | 4.78 | 0.06 | 1.27% | 4.71 | 4.79 | 149226 | 7084 | 0.31% |
| 2024-10-21 | 4.77 | 4.72 | -0.07 | -1.46% | 4.71 | 4.79 | 225089 | 10679 | 0.47% |
| 2024-10-18 | 4.78 | 4.79 | -0.03 | -0.62% | 4.65 | 4.87 | 374435 | 17754 | 0.78% |
| 2024-10-17 | 5.09 | 4.82 | -0.27 | -5.30% | 4.81 | 5.09 | 455352 | 22325 | 0.95% |
| 2024-10-16 | 4.85 | 5.09 | 0.33 | 6.93% | 4.79 | 5.09 | 580805 | 28994 | 1.21% |
| 2024-10-15 | 4.87 | 4.76 | -0.16 | -3.25% | 4.76 | 4.89 | 179263 | 8642 | 0.37% |
| 2024-10-14 | 4.92 | 4.92 | 0.13 | 2.71% | 4.82 | 4.97 | 241562 | 11847 | 0.50% |
| 2024-10-11 | 4.85 | 4.79 | -0.06 | -1.24% | 4.73 | 4.86 | 144937 | 6967 | 0.30% |
| 2024-10-10 | 4.86 | 4.85 | 0.03 | 0.62% | 4.74 | 4.94 | 202357 | 9813 | 0.42% |
| 2024-10-09 | 5.05 | 4.82 | -0.27 | -5.30% | 4.78 | 5.05 | 279395 | 13671 | 0.58% |
| 2024-10-08 | 5.45 | 5.09 | 0.12 | 2.41% | 4.93 | 5.47 | 481671 | 24948 | 1.00% |
| 2024-09-30 | 4.75 | 4.97 | 0.30 | 6.42% | 4.70 | 5.02 | 419575 | 20434 | 0.87% |
| 2024-09-27 | 4.60 | 4.67 | 0.10 | 2.19% | 4.56 | 4.67 | 119600 | 5521 | 0.25% |
| 2024-09-26 | 4.46 | 4.57 | 0.12 | 2.70% | 4.44 | 4.57 | 150682 | 6783 | 0.31% |
| 2024-09-25 | 4.43 | 4.45 | 0.05 | 1.14% | 4.43 | 4.53 | 157382 | 7048 | 0.33% |
| 2024-09-24 | 4.28 | 4.40 | 0.13 | 3.04% | 4.27 | 4.40 | 145363 | 6324 | 0.30% |
| 2024-09-23 | 4.28 | 4.27 | 0.00 | 0.00% | 4.25 | 4.29 | 61814 | 2638 | 0.13% |
| 2024-09-20 | 4.33 | 4.27 | -0.06 | -1.39% | 4.26 | 4.33 | 58268 | 2496 | 0.12% |
| 2024-09-19 | 4.25 | 4.33 | 0.08 | 1.88% | 4.24 | 4.34 | 98083 | 4220 | 0.20% |
| 2024-09-18 | 4.27 | 4.25 | -0.01 | -0.23% | 4.18 | 4.27 | 73499 | 3102 | 0.15% |
| 2024-09-13 | 4.23 | 4.26 | 0.02 | 0.47% | 4.23 | 4.31 | 95360 | 4080 | 0.20% |
| 2024-09-12 | 4.20 | 4.24 | 0.05 | 1.19% | 4.19 | 4.29 | 103274 | 4392 | 0.22% |
| 2024-09-11 | 4.30 | 4.19 | -0.12 | -2.78% | 4.18 | 4.31 | 113360 | 4790 | 0.24% |
| 2024-09-10 | 4.35 | 4.31 | -0.03 | -0.69% | 4.28 | 4.39 | 101148 | 4368 | 0.21% |
| 2024-09-09 | 4.37 | 4.34 | -0.04 | -0.91% | 4.32 | 4.39 | 86721 | 3770 | 0.18% |
| 2024-09-06 | 4.41 | 4.38 | -0.02 | -0.45% | 4.38 | 4.45 | 99124 | 4379 | 0.21% |
| 2024-09-05 | 4.40 | 4.40 | 0.00 | 0.00% | 4.38 | 4.42 | 69909 | 3072 | 0.15% |
| 2024-09-04 | 4.39 | 4.40 | -0.02 | -0.45% | 4.36 | 4.42 | 78242 | 3436 | 0.16% |
| 2024-09-03 | 4.45 | 4.42 | -0.03 | -0.67% | 4.37 | 4.46 | 151703 | 6687 | 0.32% |
| 2024-09-02 | 4.70 | 4.45 | -0.29 | -6.12% | 4.45 | 4.71 | 304256 | 13808 | 0.63% |
| 2024-08-30 | 4.76 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 133948 | 6380 | 0.28% |
| 2024-08-29 | 4.87 | 4.77 | -0.11 | -2.25% | 4.75 | 4.88 | 129975 | 6227 | 0.27% |
| 2024-08-28 | 4.91 | 4.88 | -0.04 | -0.81% | 4.88 | 4.95 | 55985 | 2749 | 0.12% |
| 2024-08-27 | 4.92 | 4.92 | -0.01 | -0.20% | 4.90 | 4.95 | 45554 | 2242 | 0.09% |
| 2024-08-26 | 4.93 | 4.93 | -0.03 | -0.60% | 4.90 | 4.96 | 53789 | 2649 | 0.11% |
| 2024-08-23 | 4.99 | 4.96 | -0.04 | -0.80% | 4.93 | 5.00 | 69120 | 3424 | 0.14% |
| 2024-08-22 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.04 | 53657 | 2693 | 0.11% |
| 2024-08-21 | 5.04 | 5.02 | -0.04 | -0.79% | 5.01 | 5.07 | 46913 | 2363 | 0.10% |
| 2024-08-20 | 5.10 | 5.06 | -0.05 | -0.98% | 5.05 | 5.11 | 51497 | 2611 | 0.11% |
| 2024-08-19 | 5.06 | 5.11 | 0.05 | 0.99% | 5.05 | 5.12 | 77890 | 3964 | 0.16% |
| 2024-08-16 | 5.10 | 5.06 | -0.02 | -0.39% | 5.05 | 5.10 | 71559 | 3629 | 0.15% |
| 2024-08-15 | 5.07 | 5.08 | 0.03 | 0.59% | 5.04 | 5.12 | 109111 | 5546 | 0.23% |
| 2024-08-14 | 5.04 | 5.05 | 0.02 | 0.40% | 5.03 | 5.09 | 110966 | 5618 | 0.23% |