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 | 5.00 | 5.13 | 0.28 | 5.77% | 4.94 | 5.25 | 496398 | 25377 | 4.35% |
| 2024-11-20 | 4.84 | 4.85 | 0.01 | 0.21% | 4.82 | 4.88 | 132017 | 6396 | 1.16% |
| 2024-11-19 | 4.75 | 4.84 | 0.09 | 1.89% | 4.73 | 4.84 | 112200 | 5362 | 0.98% |
| 2024-11-18 | 4.80 | 4.75 | -0.03 | -0.63% | 4.71 | 4.94 | 156790 | 7537 | 1.37% |
| 2024-11-15 | 4.92 | 4.78 | -0.14 | -2.85% | 4.76 | 5.04 | 196852 | 9641 | 1.72% |
| 2024-11-14 | 5.05 | 4.92 | -0.15 | -2.96% | 4.91 | 5.09 | 170697 | 8501 | 1.49% |
| 2024-11-13 | 5.12 | 5.07 | 0.07 | 1.40% | 4.93 | 5.14 | 210192 | 10598 | 1.84% |
| 2024-11-12 | 5.13 | 5.00 | -0.14 | -2.72% | 4.95 | 5.18 | 234929 | 11864 | 2.06% |
| 2024-11-11 | 5.09 | 5.14 | 0.13 | 2.59% | 5.06 | 5.18 | 276823 | 14150 | 2.42% |
| 2024-11-08 | 5.13 | 5.01 | -0.08 | -1.57% | 4.98 | 5.13 | 297116 | 15011 | 2.60% |
| 2024-11-07 | 5.00 | 5.09 | 0.05 | 0.99% | 4.94 | 5.12 | 287062 | 14477 | 2.51% |
| 2024-11-06 | 5.11 | 5.04 | -0.01 | -0.20% | 5.00 | 5.14 | 269357 | 13616 | 2.36% |
| 2024-11-05 | 4.99 | 5.05 | 0.06 | 1.20% | 4.95 | 5.10 | 329892 | 16587 | 2.89% |
| 2024-11-04 | 5.05 | 4.99 | 0.01 | 0.20% | 4.90 | 5.11 | 266554 | 13266 | 2.33% |
| 2024-11-01 | 5.05 | 4.98 | 0.06 | 1.22% | 4.96 | 5.37 | 649032 | 33398 | 5.68% |
| 2024-10-31 | 4.79 | 4.92 | 0.18 | 3.80% | 4.77 | 5.08 | 385051 | 19104 | 3.37% |
| 2024-10-30 | 4.82 | 4.74 | -0.07 | -1.46% | 4.72 | 4.84 | 220659 | 10510 | 1.93% |
| 2024-10-29 | 4.98 | 4.81 | -0.24 | -4.75% | 4.80 | 5.01 | 427966 | 20909 | 3.75% |
| 2024-10-28 | 4.96 | 5.05 | 0.19 | 3.91% | 4.95 | 5.15 | 597302 | 30077 | 5.23% |
| 2024-10-25 | 4.94 | 4.86 | 0.02 | 0.41% | 4.77 | 4.98 | 714931 | 34690 | 6.26% |
| 2024-10-24 | 4.50 | 4.84 | 0.44 | 10.00% | 4.40 | 4.84 | 504188 | 23652 | 4.41% |
| 2024-10-23 | 4.38 | 4.40 | 0.01 | 0.23% | 4.33 | 4.43 | 155112 | 6799 | 1.36% |
| 2024-10-22 | 4.22 | 4.39 | 0.16 | 3.78% | 4.20 | 4.39 | 198396 | 8535 | 1.74% |
| 2024-10-21 | 4.23 | 4.23 | 0.00 | 0.00% | 4.20 | 4.27 | 179618 | 7609 | 1.57% |
| 2024-10-18 | 4.15 | 4.23 | 0.08 | 1.93% | 4.13 | 4.28 | 154068 | 6491 | 1.35% |
| 2024-10-17 | 4.23 | 4.15 | -0.05 | -1.19% | 4.14 | 4.26 | 109648 | 4601 | 0.96% |
| 2024-10-16 | 4.14 | 4.20 | -0.03 | -0.71% | 4.14 | 4.26 | 118579 | 4981 | 1.04% |
| 2024-10-15 | 4.35 | 4.23 | -0.17 | -3.86% | 4.22 | 4.35 | 206646 | 8848 | 1.81% |
| 2024-10-14 | 4.45 | 4.40 | 0.24 | 5.77% | 4.25 | 4.45 | 288527 | 12578 | 2.53% |
| 2024-10-11 | 4.36 | 4.16 | -0.14 | -3.26% | 4.11 | 4.36 | 140243 | 5895 | 1.23% |
| 2024-10-10 | 4.23 | 4.30 | 0.06 | 1.42% | 4.18 | 4.40 | 183550 | 7930 | 1.61% |
| 2024-10-09 | 4.60 | 4.24 | -0.44 | -9.40% | 4.22 | 4.60 | 259820 | 11377 | 2.27% |
| 2024-10-08 | 4.88 | 4.68 | 0.24 | 5.41% | 4.44 | 4.88 | 368879 | 17194 | 3.23% |
| 2024-09-30 | 4.26 | 4.44 | 0.36 | 8.82% | 4.13 | 4.48 | 340789 | 14730 | 2.98% |
| 2024-09-27 | 3.98 | 4.08 | 0.14 | 3.55% | 3.97 | 4.08 | 111555 | 4485 | 0.98% |
| 2024-09-26 | 3.86 | 3.94 | 0.09 | 2.34% | 3.83 | 3.94 | 127035 | 4939 | 1.11% |
| 2024-09-25 | 3.86 | 3.85 | 0.02 | 0.52% | 3.84 | 3.96 | 159772 | 6221 | 1.40% |
| 2024-09-24 | 3.71 | 3.83 | 0.12 | 3.23% | 3.71 | 3.84 | 129767 | 4890 | 1.14% |
| 2024-09-23 | 3.73 | 3.71 | -0.01 | -0.27% | 3.68 | 3.74 | 55982 | 2072 | 0.49% |
| 2024-09-20 | 3.75 | 3.72 | -0.05 | -1.33% | 3.69 | 3.77 | 68026 | 2526 | 0.60% |
| 2024-09-19 | 3.64 | 3.77 | 0.14 | 3.86% | 3.63 | 3.79 | 121627 | 4547 | 1.06% |
| 2024-09-18 | 3.64 | 3.63 | -0.02 | -0.55% | 3.54 | 3.67 | 74099 | 2670 | 0.65% |
| 2024-09-13 | 3.77 | 3.65 | -0.11 | -2.93% | 3.65 | 3.77 | 86517 | 3187 | 0.76% |
| 2024-09-12 | 3.69 | 3.76 | 0.08 | 2.17% | 3.67 | 3.79 | 109981 | 4123 | 0.96% |
| 2024-09-11 | 3.66 | 3.68 | 0.00 | 0.00% | 3.64 | 3.72 | 45897 | 1692 | 0.40% |
| 2024-09-10 | 3.64 | 3.68 | 0.02 | 0.55% | 3.59 | 3.69 | 60593 | 2203 | 0.53% |
| 2024-09-09 | 3.63 | 3.66 | 0.02 | 0.55% | 3.62 | 3.68 | 44321 | 1617 | 0.39% |
| 2024-09-06 | 3.72 | 3.64 | -0.08 | -2.15% | 3.64 | 3.73 | 61065 | 2250 | 0.53% |
| 2024-09-05 | 3.69 | 3.72 | 0.01 | 0.27% | 3.69 | 3.76 | 62798 | 2339 | 0.55% |
| 2024-09-04 | 3.68 | 3.71 | -0.02 | -0.54% | 3.68 | 3.74 | 49178 | 1826 | 0.43% |
| 2024-09-03 | 3.69 | 3.73 | 0.04 | 1.08% | 3.67 | 3.74 | 53406 | 1978 | 0.47% |
| 2024-09-02 | 3.76 | 3.69 | -0.06 | -1.60% | 3.68 | 3.80 | 86823 | 3249 | 0.76% |
| 2024-08-30 | 3.75 | 3.75 | 0.03 | 0.81% | 3.69 | 3.80 | 85807 | 3230 | 0.75% |
| 2024-08-29 | 3.62 | 3.72 | 0.10 | 2.76% | 3.59 | 3.73 | 81739 | 3016 | 0.72% |
| 2024-08-28 | 3.60 | 3.62 | -0.01 | -0.28% | 3.60 | 3.68 | 70467 | 2561 | 0.62% |
| 2024-08-27 | 3.72 | 3.63 | -0.12 | -3.20% | 3.61 | 3.75 | 97150 | 3538 | 0.85% |
| 2024-08-26 | 3.70 | 3.75 | 0.07 | 1.90% | 3.68 | 3.76 | 68087 | 2542 | 0.60% |
| 2024-08-23 | 3.77 | 3.68 | -0.08 | -2.13% | 3.68 | 3.77 | 80502 | 2978 | 0.70% |
| 2024-08-22 | 3.79 | 3.76 | 0.00 | 0.00% | 3.75 | 3.83 | 55622 | 2102 | 0.49% |
| 2024-08-21 | 3.79 | 3.76 | -0.02 | -0.53% | 3.76 | 3.81 | 42559 | 1609 | 0.37% |
| 2024-08-20 | 3.86 | 3.78 | -0.09 | -2.33% | 3.78 | 3.87 | 67481 | 2568 | 0.59% |
| 2024-08-19 | 3.86 | 3.87 | 0.00 | 0.00% | 3.85 | 3.91 | 53338 | 2067 | 0.47% |
| 2024-08-16 | 3.91 | 3.87 | -0.03 | -0.77% | 3.86 | 3.92 | 43363 | 1685 | 0.38% |
| 2024-08-15 | 3.86 | 3.90 | 0.02 | 0.52% | 3.84 | 3.93 | 57729 | 2243 | 0.51% |
| 2024-08-14 | 3.95 | 3.88 | -0.05 | -1.27% | 3.88 | 3.95 | 49907 | 1944 | 0.44% |
| 2024-08-13 | 3.89 | 3.93 | 0.07 | 1.81% | 3.85 | 3.93 | 58351 | 2277 | 0.51% |