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 | 5.15 | 5.20 | 0.05 | 0.97% | 5.14 | 5.21 | 90770 | 4692 | 1.40% |
| 2024-11-20 | 5.10 | 5.15 | 0.05 | 0.98% | 5.08 | 5.16 | 98310 | 5035 | 1.52% |
| 2024-11-19 | 5.06 | 5.10 | 0.06 | 1.19% | 4.99 | 5.10 | 93659 | 4735 | 1.45% |
| 2024-11-18 | 4.98 | 5.04 | 0.08 | 1.61% | 4.98 | 5.14 | 139900 | 7095 | 2.17% |
| 2024-11-15 | 5.00 | 4.96 | -0.05 | -1.00% | 4.95 | 5.09 | 116006 | 5840 | 1.80% |
| 2024-11-14 | 5.18 | 5.01 | -0.20 | -3.84% | 5.01 | 5.22 | 112219 | 5727 | 1.74% |
| 2024-11-13 | 5.18 | 5.21 | 0.03 | 0.58% | 5.11 | 5.23 | 107652 | 5571 | 1.67% |
| 2024-11-12 | 5.26 | 5.18 | -0.07 | -1.33% | 5.15 | 5.30 | 126416 | 6622 | 1.96% |
| 2024-11-11 | 5.20 | 5.25 | 0.05 | 0.96% | 5.17 | 5.25 | 94824 | 4941 | 1.47% |
| 2024-11-08 | 5.24 | 5.20 | -0.01 | -0.19% | 5.15 | 5.27 | 130248 | 6764 | 2.02% |
| 2024-11-07 | 5.08 | 5.21 | 0.13 | 2.56% | 5.04 | 5.22 | 142599 | 7353 | 2.21% |
| 2024-11-06 | 5.07 | 5.08 | 0.01 | 0.20% | 5.04 | 5.12 | 122860 | 6240 | 1.90% |
| 2024-11-05 | 4.99 | 5.07 | 0.06 | 1.20% | 4.99 | 5.07 | 128902 | 6495 | 1.99% |
| 2024-11-04 | 4.92 | 5.01 | 0.12 | 2.45% | 4.88 | 5.01 | 90162 | 4477 | 1.40% |
| 2024-11-01 | 4.99 | 4.89 | -0.12 | -2.40% | 4.89 | 5.02 | 102798 | 5077 | 1.59% |
| 2024-10-31 | 4.94 | 5.01 | 0.07 | 1.42% | 4.93 | 5.05 | 105171 | 5265 | 1.63% |
| 2024-10-30 | 4.92 | 4.94 | 0.01 | 0.20% | 4.90 | 4.98 | 82297 | 4070 | 1.27% |
| 2024-10-29 | 5.08 | 4.93 | -0.14 | -2.76% | 4.92 | 5.10 | 146863 | 7330 | 2.27% |
| 2024-10-28 | 4.93 | 5.07 | 0.08 | 1.60% | 4.93 | 5.07 | 126534 | 6344 | 1.96% |
| 2024-10-25 | 4.97 | 4.99 | 0.03 | 0.60% | 4.95 | 5.01 | 90265 | 4493 | 1.40% |
| 2024-10-24 | 4.87 | 4.96 | 0.07 | 1.43% | 4.86 | 5.03 | 94045 | 4650 | 1.46% |
| 2024-10-23 | 4.87 | 4.89 | 0.03 | 0.62% | 4.85 | 4.97 | 100558 | 4942 | 1.56% |
| 2024-10-22 | 4.80 | 4.86 | 0.05 | 1.04% | 4.79 | 4.86 | 76048 | 3675 | 1.18% |
| 2024-10-21 | 4.79 | 4.81 | 0.02 | 0.42% | 4.77 | 4.86 | 98184 | 4733 | 1.52% |
| 2024-10-18 | 4.74 | 4.79 | 0.08 | 1.70% | 4.71 | 4.85 | 94777 | 4534 | 1.47% |
| 2024-10-17 | 4.75 | 4.71 | -0.05 | -1.05% | 4.70 | 4.85 | 51848 | 2469 | 0.80% |
| 2024-10-16 | 4.68 | 4.76 | 0.03 | 0.63% | 4.67 | 4.79 | 50655 | 2405 | 0.78% |
| 2024-10-15 | 4.83 | 4.73 | -0.11 | -2.27% | 4.73 | 4.85 | 69094 | 3309 | 1.07% |
| 2024-10-14 | 4.74 | 4.84 | 0.10 | 2.11% | 4.72 | 4.85 | 81934 | 3929 | 1.27% |
| 2024-10-11 | 4.90 | 4.74 | -0.15 | -3.07% | 4.70 | 4.90 | 99016 | 4745 | 1.53% |
| 2024-10-10 | 4.88 | 4.89 | 0.03 | 0.62% | 4.79 | 4.98 | 120157 | 5888 | 1.86% |
| 2024-10-09 | 5.27 | 4.86 | -0.42 | -7.95% | 4.83 | 5.27 | 215000 | 10781 | 3.33% |
| 2024-10-08 | 5.57 | 5.28 | 0.21 | 4.14% | 5.13 | 5.58 | 324725 | 17360 | 5.03% |
| 2024-09-30 | 4.82 | 5.07 | 0.40 | 8.57% | 4.71 | 5.13 | 225000 | 11114 | 3.48% |
| 2024-09-27 | 4.57 | 4.67 | 0.15 | 3.32% | 4.52 | 4.71 | 89192 | 4120 | 1.39% |
| 2024-09-26 | 4.35 | 4.52 | 0.17 | 3.91% | 4.34 | 4.52 | 65855 | 2919 | 1.03% |
| 2024-09-25 | 4.32 | 4.35 | 0.06 | 1.40% | 4.31 | 4.44 | 81546 | 3573 | 1.27% |
| 2024-09-24 | 4.17 | 4.29 | 0.14 | 3.37% | 4.15 | 4.30 | 57563 | 2443 | 0.90% |
| 2024-09-23 | 4.16 | 4.15 | -0.02 | -0.48% | 4.14 | 4.18 | 24345 | 1012 | 0.38% |
| 2024-09-20 | 4.20 | 4.17 | -0.02 | -0.48% | 4.14 | 4.20 | 27576 | 1147 | 0.43% |
| 2024-09-19 | 4.08 | 4.19 | 0.13 | 3.20% | 4.07 | 4.20 | 42625 | 1769 | 0.66% |
| 2024-09-18 | 4.12 | 4.06 | -0.06 | -1.46% | 4.01 | 4.13 | 46113 | 1872 | 0.72% |
| 2024-09-13 | 4.17 | 4.12 | -0.05 | -1.20% | 4.12 | 4.17 | 30116 | 1246 | 0.47% |
| 2024-09-12 | 4.15 | 4.17 | 0.02 | 0.48% | 4.15 | 4.20 | 25407 | 1060 | 0.40% |
| 2024-09-11 | 4.17 | 4.15 | -0.03 | -0.72% | 4.13 | 4.20 | 26851 | 1118 | 0.42% |
| 2024-09-10 | 4.17 | 4.18 | 0.03 | 0.72% | 4.10 | 4.19 | 27604 | 1142 | 0.43% |
| 2024-09-09 | 4.16 | 4.15 | -0.01 | -0.24% | 4.11 | 4.17 | 29304 | 1213 | 0.46% |
| 2024-09-06 | 4.24 | 4.16 | -0.08 | -1.89% | 4.16 | 4.24 | 38789 | 1625 | 0.60% |
| 2024-09-05 | 4.19 | 4.24 | 0.06 | 1.44% | 4.19 | 4.25 | 34363 | 1451 | 0.54% |
| 2024-09-04 | 4.20 | 4.18 | -0.04 | -0.95% | 4.17 | 4.24 | 33883 | 1425 | 0.53% |
| 2024-09-03 | 4.20 | 4.22 | 0.02 | 0.48% | 4.19 | 4.26 | 31039 | 1309 | 0.48% |
| 2024-09-02 | 4.26 | 4.20 | -0.06 | -1.41% | 4.20 | 4.29 | 42618 | 1807 | 0.66% |
| 2024-08-30 | 4.22 | 4.26 | 0.05 | 1.19% | 4.20 | 4.32 | 50245 | 2146 | 0.78% |
| 2024-08-29 | 4.17 | 4.21 | 0.01 | 0.24% | 4.16 | 4.23 | 40346 | 1694 | 0.63% |
| 2024-08-28 | 4.13 | 4.20 | 0.05 | 1.20% | 4.13 | 4.24 | 41011 | 1717 | 0.64% |
| 2024-08-27 | 4.24 | 4.15 | -0.07 | -1.66% | 4.13 | 4.24 | 49536 | 2066 | 0.77% |
| 2024-08-26 | 4.27 | 4.22 | -0.09 | -2.09% | 4.11 | 4.29 | 70513 | 2960 | 1.10% |
| 2024-08-23 | 4.37 | 4.31 | -0.07 | -1.60% | 4.29 | 4.40 | 56549 | 2451 | 0.88% |
| 2024-08-22 | 4.38 | 4.38 | -0.01 | -0.23% | 4.38 | 4.42 | 38780 | 1704 | 0.60% |
| 2024-08-21 | 4.39 | 4.39 | 0.00 | 0.00% | 4.38 | 4.43 | 28733 | 1264 | 0.45% |
| 2024-08-20 | 4.50 | 4.39 | -0.08 | -1.79% | 4.38 | 4.50 | 52926 | 2333 | 0.82% |
| 2024-08-19 | 4.43 | 4.47 | 0.04 | 0.90% | 4.43 | 4.50 | 44744 | 1999 | 0.70% |
| 2024-08-16 | 4.47 | 4.43 | -0.04 | -0.89% | 4.40 | 4.49 | 45930 | 2039 | 0.72% |
| 2024-08-15 | 4.48 | 4.47 | -0.03 | -0.67% | 4.45 | 4.53 | 43870 | 1966 | 0.68% |
| 2024-08-14 | 4.52 | 4.50 | -0.02 | -0.44% | 4.48 | 4.54 | 31210 | 1406 | 0.49% |
| 2024-08-13 | 4.49 | 4.52 | 0.02 | 0.44% | 4.47 | 4.52 | 31525 | 1417 | 0.49% |