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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 4.89 | 4.87 | -0.02 | -0.41% | 4.83 | 4.90 | 937697 | 45565 | 0.41% |
| 2024-12-02 | 4.78 | 4.89 | 0.09 | 1.88% | 4.78 | 4.91 | 1207682 | 58692 | 0.53% |
| 2024-11-29 | 4.76 | 4.80 | 0.03 | 0.63% | 4.73 | 4.81 | 866956 | 41430 | 0.38% |
| 2024-11-28 | 4.81 | 4.77 | -0.04 | -0.83% | 4.76 | 4.81 | 846105 | 40446 | 0.37% |
| 2024-11-27 | 4.73 | 4.81 | 0.06 | 1.26% | 4.68 | 4.83 | 1057164 | 50276 | 0.46% |
| 2024-11-26 | 4.76 | 4.75 | -0.01 | -0.21% | 4.73 | 4.79 | 683459 | 32526 | 0.30% |
| 2024-11-25 | 4.81 | 4.76 | -0.05 | -1.04% | 4.73 | 4.84 | 1097842 | 52438 | 0.48% |
| 2024-11-22 | 4.93 | 4.81 | -0.14 | -2.83% | 4.80 | 4.94 | 1250264 | 60902 | 0.55% |
| 2024-11-21 | 4.95 | 4.95 | 0.00 | 0.00% | 4.91 | 4.97 | 869661 | 42876 | 0.38% |
| 2024-11-20 | 4.94 | 4.95 | 0.00 | 0.00% | 4.90 | 4.96 | 1088045 | 53692 | 0.48% |
| 2024-11-19 | 5.00 | 4.95 | -0.07 | -1.39% | 4.83 | 5.01 | 2078930 | 102206 | 0.91% |
| 2024-11-18 | 5.01 | 5.02 | 0.03 | 0.60% | 4.96 | 5.10 | 1627805 | 81832 | 0.71% |
| 2024-11-15 | 5.05 | 4.99 | -0.08 | -1.58% | 4.99 | 5.09 | 1619960 | 81564 | 0.71% |
| 2024-11-14 | 5.20 | 5.07 | -0.15 | -2.87% | 5.06 | 5.20 | 1910395 | 97757 | 0.84% |
| 2024-11-13 | 5.06 | 5.22 | 0.16 | 3.16% | 5.03 | 5.25 | 3315219 | 171877 | 1.45% |
| 2024-11-12 | 5.17 | 5.06 | -0.12 | -2.32% | 5.03 | 5.17 | 2114980 | 107946 | 0.93% |
| 2024-11-11 | 5.20 | 5.18 | -0.02 | -0.38% | 5.11 | 5.28 | 1920482 | 99163 | 0.84% |
| 2024-11-08 | 5.29 | 5.20 | -0.06 | -1.14% | 5.16 | 5.32 | 2120997 | 110766 | 0.93% |
| 2024-11-07 | 5.11 | 5.26 | 0.13 | 2.53% | 5.08 | 5.26 | 2271097 | 117576 | 1.00% |
| 2024-11-06 | 5.17 | 5.13 | -0.03 | -0.58% | 5.11 | 5.22 | 1916771 | 98913 | 0.84% |
| 2024-11-05 | 4.98 | 5.16 | 0.16 | 3.20% | 4.96 | 5.16 | 2779767 | 141693 | 1.22% |
| 2024-11-04 | 4.99 | 5.00 | 0.02 | 0.40% | 4.93 | 5.03 | 1686228 | 83873 | 0.74% |
| 2024-11-01 | 4.95 | 4.98 | 0.01 | 0.20% | 4.92 | 5.06 | 1925433 | 96217 | 0.84% |
| 2024-10-31 | 5.12 | 4.97 | -0.18 | -3.50% | 4.89 | 5.12 | 3725081 | 184634 | 1.63% |
| 2024-10-30 | 5.08 | 5.15 | 0.04 | 0.78% | 5.06 | 5.16 | 1299273 | 66390 | 0.57% |
| 2024-10-29 | 5.16 | 5.11 | -0.05 | -0.97% | 5.09 | 5.21 | 1567287 | 80700 | 0.69% |
| 2024-10-28 | 5.05 | 5.16 | 0.10 | 1.98% | 5.02 | 5.17 | 1539513 | 78765 | 0.68% |
| 2024-10-25 | 5.03 | 5.06 | 0.03 | 0.60% | 5.02 | 5.08 | 1090242 | 55073 | 0.48% |
| 2024-10-24 | 5.12 | 5.03 | -0.11 | -2.14% | 5.01 | 5.13 | 1477774 | 74575 | 0.65% |
| 2024-10-23 | 5.10 | 5.14 | 0.03 | 0.59% | 5.08 | 5.23 | 2157884 | 111331 | 0.95% |
| 2024-10-22 | 5.13 | 5.11 | -0.03 | -0.58% | 5.06 | 5.14 | 1690374 | 86000 | 0.74% |
| 2024-10-21 | 5.14 | 5.14 | 0.02 | 0.39% | 5.08 | 5.21 | 2114751 | 108862 | 0.93% |
| 2024-10-18 | 5.00 | 5.12 | 0.09 | 1.79% | 4.95 | 5.18 | 2131021 | 107733 | 0.93% |
| 2024-10-17 | 5.19 | 5.03 | -0.17 | -3.27% | 5.01 | 5.23 | 2225852 | 113529 | 0.98% |
| 2024-10-16 | 5.16 | 5.20 | -0.01 | -0.19% | 5.12 | 5.28 | 1462752 | 76225 | 0.64% |
| 2024-10-15 | 5.33 | 5.21 | -0.17 | -3.16% | 5.20 | 5.34 | 1837171 | 96830 | 0.81% |
| 2024-10-14 | 5.41 | 5.38 | 0.03 | 0.56% | 5.31 | 5.49 | 2075181 | 111691 | 0.91% |
| 2024-10-11 | 5.61 | 5.35 | -0.24 | -4.29% | 5.30 | 5.62 | 2524159 | 136767 | 1.11% |
| 2024-10-10 | 5.35 | 5.59 | 0.31 | 5.87% | 5.29 | 5.80 | 4136546 | 230768 | 1.81% |
| 2024-10-09 | 5.56 | 5.28 | -0.45 | -7.85% | 5.26 | 5.64 | 3105137 | 169060 | 1.36% |
| 2024-10-08 | 6.05 | 5.73 | 0.23 | 4.18% | 5.52 | 6.05 | 5685632 | 328720 | 2.49% |
| 2024-09-30 | 5.27 | 5.50 | 0.40 | 7.84% | 5.13 | 5.55 | 4405252 | 236865 | 1.93% |
| 2024-09-27 | 4.97 | 5.10 | 0.15 | 3.03% | 4.93 | 5.10 | 1721916 | 86143 | 0.76% |
| 2024-09-26 | 4.83 | 4.95 | 0.07 | 1.43% | 4.72 | 4.95 | 2315159 | 112160 | 1.02% |
| 2024-09-25 | 4.65 | 4.88 | 0.24 | 5.17% | 4.64 | 4.89 | 3254822 | 155976 | 1.43% |
| 2024-09-24 | 4.50 | 4.64 | 0.15 | 3.34% | 4.45 | 4.66 | 2981562 | 135729 | 1.31% |
| 2024-09-23 | 4.40 | 4.49 | -0.01 | -0.22% | 4.38 | 4.54 | 2234855 | 100184 | 0.98% |
| 2024-09-20 | 4.75 | 4.50 | -0.36 | -7.41% | 4.46 | 4.75 | 4172970 | 189739 | 1.83% |
| 2024-09-19 | 5.00 | 4.86 | -0.12 | -2.41% | 4.72 | 5.06 | 4488310 | 216992 | 1.97% |
| 2024-09-02 | 5.30 | 4.98 | -0.34 | -6.39% | 4.95 | 5.30 | 2215590 | 112083 | 0.97% |
| 2024-08-30 | 5.42 | 5.32 | -0.10 | -1.85% | 5.28 | 5.47 | 1704905 | 91323 | 0.75% |
| 2024-08-29 | 5.37 | 5.42 | 0.05 | 0.93% | 5.33 | 5.44 | 617524 | 33389 | 0.27% |
| 2024-08-28 | 5.34 | 5.37 | 0.00 | 0.00% | 5.34 | 5.47 | 666501 | 36045 | 0.29% |
| 2024-08-27 | 5.45 | 5.37 | -0.06 | -1.10% | 5.34 | 5.46 | 595825 | 32064 | 0.26% |
| 2024-08-26 | 5.46 | 5.43 | -0.05 | -0.91% | 5.35 | 5.49 | 756238 | 40863 | 0.33% |