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 | 5.51 | 5.45 | -0.03 | -0.55% | 5.39 | 5.54 | 71295 | 3884 | 4.75% |
| 2024-12-02 | 5.20 | 5.48 | 0.25 | 4.78% | 5.20 | 5.55 | 128434 | 6941 | 8.56% |
| 2024-11-29 | 5.13 | 5.23 | 0.14 | 2.75% | 5.08 | 5.25 | 72632 | 3755 | 4.84% |
| 2024-11-28 | 5.04 | 5.09 | 0.04 | 0.79% | 5.03 | 5.15 | 51010 | 2597 | 3.40% |
| 2024-11-27 | 5.05 | 5.05 | -0.04 | -0.79% | 4.92 | 5.08 | 57397 | 2864 | 3.83% |
| 2024-11-26 | 5.14 | 5.09 | -0.09 | -1.74% | 5.06 | 5.20 | 68061 | 3483 | 4.54% |
| 2024-11-25 | 5.27 | 5.18 | -0.10 | -1.89% | 5.10 | 5.32 | 107848 | 5594 | 7.19% |
| 2024-11-22 | 5.28 | 5.28 | 0.04 | 0.76% | 5.21 | 5.49 | 189446 | 10148 | 12.63% |
| 2024-11-21 | 5.34 | 5.24 | 0.17 | 3.35% | 5.14 | 5.44 | 148495 | 7797 | 9.90% |
| 2024-11-20 | 4.93 | 5.07 | 0.12 | 2.42% | 4.91 | 5.07 | 54054 | 2710 | 3.60% |
| 2024-11-19 | 4.91 | 4.95 | 0.05 | 1.02% | 4.83 | 4.96 | 49851 | 2432 | 3.32% |
| 2024-11-18 | 5.04 | 4.90 | -0.06 | -1.21% | 4.88 | 5.08 | 70982 | 3529 | 4.73% |
| 2024-11-15 | 5.02 | 4.96 | -0.05 | -1.00% | 4.94 | 5.12 | 66874 | 3370 | 4.46% |
| 2024-11-14 | 5.13 | 5.01 | -0.12 | -2.34% | 5.00 | 5.20 | 54709 | 2771 | 3.65% |
| 2024-11-13 | 5.16 | 5.13 | -0.03 | -0.58% | 5.03 | 5.23 | 59183 | 3030 | 3.95% |
| 2024-11-12 | 5.21 | 5.16 | -0.05 | -0.96% | 5.11 | 5.25 | 97613 | 5065 | 6.51% |
| 2024-11-11 | 5.07 | 5.21 | 0.18 | 3.58% | 5.01 | 5.31 | 130825 | 6737 | 8.72% |
| 2024-11-08 | 5.26 | 5.03 | -0.18 | -3.45% | 5.01 | 5.27 | 137404 | 6997 | 9.16% |
| 2024-11-07 | 5.00 | 5.21 | 0.20 | 3.99% | 4.93 | 5.33 | 138987 | 7164 | 9.27% |
| 2024-11-06 | 5.01 | 5.01 | 0.02 | 0.40% | 4.93 | 5.03 | 65662 | 3274 | 4.38% |
| 2024-11-05 | 4.96 | 4.99 | 0.03 | 0.60% | 4.93 | 5.01 | 66966 | 3328 | 4.46% |
| 2024-11-04 | 4.84 | 4.96 | 0.11 | 2.27% | 4.74 | 5.03 | 76454 | 3739 | 5.10% |
| 2024-11-01 | 5.00 | 4.85 | -0.19 | -3.77% | 4.80 | 5.07 | 83747 | 4111 | 5.58% |
| 2024-10-31 | 4.91 | 5.04 | 0.16 | 3.28% | 4.86 | 5.10 | 107722 | 5399 | 7.18% |
| 2024-10-30 | 4.97 | 4.88 | -0.09 | -1.81% | 4.83 | 4.97 | 74863 | 3659 | 4.99% |
| 2024-10-29 | 5.03 | 4.97 | -0.02 | -0.40% | 4.95 | 5.13 | 113883 | 5718 | 7.59% |
| 2024-10-28 | 4.95 | 4.99 | 0.02 | 0.40% | 4.90 | 4.99 | 94454 | 4682 | 6.30% |
| 2024-10-25 | 4.98 | 4.97 | -0.07 | -1.39% | 4.86 | 4.98 | 127510 | 6265 | 8.50% |
| 2024-10-24 | 4.76 | 5.04 | 0.24 | 5.00% | 4.72 | 5.05 | 181134 | 8950 | 12.08% |
| 2024-10-23 | 4.85 | 4.80 | -0.02 | -0.41% | 4.78 | 4.86 | 80236 | 3859 | 5.35% |
| 2024-10-22 | 4.81 | 4.82 | -0.03 | -0.62% | 4.75 | 4.84 | 91535 | 4386 | 6.10% |
| 2024-10-21 | 4.86 | 4.85 | -0.01 | -0.21% | 4.72 | 4.92 | 145192 | 6975 | 9.68% |
| 2024-10-18 | 4.86 | 4.86 | -0.02 | -0.41% | 4.66 | 4.91 | 173386 | 8276 | 11.56% |
| 2024-10-17 | 5.04 | 4.88 | -0.17 | -3.37% | 4.83 | 5.06 | 185881 | 9105 | 12.39% |
| 2024-10-16 | 5.30 | 5.05 | -0.23 | -4.36% | 4.95 | 5.35 | 322456 | 16430 | 21.50% |
| 2024-10-15 | 4.80 | 5.28 | 0.48 | 10.00% | 4.67 | 5.28 | 224112 | 11530 | 14.94% |
| 2024-10-14 | 4.59 | 4.80 | 0.30 | 6.67% | 4.53 | 4.82 | 77380 | 3651 | 5.16% |
| 2024-10-11 | 4.71 | 4.50 | -0.16 | -3.43% | 4.47 | 4.74 | 56436 | 2586 | 3.76% |
| 2024-10-10 | 4.78 | 4.66 | 0.10 | 2.19% | 4.54 | 4.80 | 70927 | 3319 | 4.73% |
| 2024-10-09 | 4.98 | 4.56 | -0.44 | -8.80% | 4.54 | 4.99 | 92754 | 4383 | 6.18% |
| 2024-10-08 | 5.23 | 5.00 | 0.23 | 4.82% | 4.79 | 5.24 | 141807 | 7105 | 9.45% |
| 2024-09-30 | 4.60 | 4.77 | 0.32 | 7.19% | 4.42 | 4.83 | 120124 | 5592 | 8.01% |
| 2024-09-27 | 4.30 | 4.45 | 0.16 | 3.73% | 4.26 | 4.46 | 52285 | 2282 | 3.49% |
| 2024-09-26 | 4.26 | 4.29 | 0.10 | 2.39% | 4.19 | 4.31 | 46525 | 1982 | 3.10% |
| 2024-09-25 | 4.24 | 4.19 | -0.01 | -0.24% | 4.17 | 4.30 | 57904 | 2455 | 3.86% |
| 2024-09-24 | 4.17 | 4.20 | 0.06 | 1.45% | 4.11 | 4.21 | 45951 | 1914 | 3.06% |
| 2024-09-23 | 4.12 | 4.14 | 0.01 | 0.24% | 4.12 | 4.19 | 39716 | 1648 | 2.65% |
| 2024-09-20 | 4.13 | 4.13 | 0.00 | 0.00% | 4.09 | 4.16 | 38448 | 1586 | 2.56% |
| 2024-09-19 | 4.10 | 4.13 | 0.06 | 1.47% | 4.06 | 4.16 | 48367 | 1991 | 3.22% |
| 2024-09-18 | 4.10 | 4.07 | -0.10 | -2.40% | 4.00 | 4.18 | 61654 | 2509 | 4.11% |
| 2024-09-13 | 4.07 | 4.17 | 0.10 | 2.46% | 4.04 | 4.28 | 98191 | 4066 | 6.55% |
| 2024-09-12 | 3.96 | 4.07 | 0.08 | 2.01% | 3.96 | 4.10 | 57339 | 2323 | 3.82% |
| 2024-09-11 | 4.05 | 3.99 | -0.07 | -1.72% | 3.96 | 4.06 | 39240 | 1572 | 2.62% |
| 2024-09-10 | 3.87 | 4.06 | 0.00 | 0.00% | 3.87 | 4.14 | 75465 | 3042 | 5.03% |
| 2024-09-09 | 3.94 | 4.06 | 0.07 | 1.75% | 3.83 | 4.06 | 55899 | 2226 | 3.73% |
| 2024-09-06 | 3.95 | 3.99 | 0.00 | 0.00% | 3.95 | 4.03 | 50999 | 2036 | 3.40% |
| 2024-09-05 | 3.97 | 3.99 | 0.09 | 2.31% | 3.91 | 4.01 | 65823 | 2613 | 4.39% |
| 2024-09-04 | 3.99 | 3.90 | -0.02 | -0.51% | 3.90 | 4.09 | 62086 | 2462 | 4.14% |
| 2024-09-03 | 3.99 | 3.92 | -0.04 | -1.01% | 3.92 | 4.05 | 81913 | 3258 | 5.46% |
| 2024-09-02 | 3.98 | 3.96 | -0.02 | -0.50% | 3.96 | 4.17 | 149137 | 6018 | 9.94% |
| 2024-08-30 | 3.88 | 3.98 | -0.01 | -0.25% | 3.88 | 4.25 | 215672 | 8641 | 14.38% |
| 2024-08-29 | 3.86 | 3.99 | 0.36 | 9.92% | 3.70 | 3.99 | 228714 | 8877 | 15.25% |
| 2024-08-28 | 3.75 | 3.63 | -0.17 | -4.47% | 3.50 | 3.75 | 102883 | 3696 | 6.86% |
| 2024-08-27 | 3.60 | 3.80 | 0.19 | 5.26% | 3.60 | 3.97 | 123812 | 4675 | 8.25% |
| 2024-08-26 | 3.45 | 3.61 | 0.11 | 3.14% | 3.43 | 3.63 | 36163 | 1290 | 2.41% |