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 | 5.14 | 5.25 | 0.11 | 2.14% | 5.08 | 5.25 | 89333 | 4637 | 2.09% |
| 2024-11-20 | 5.00 | 5.14 | 0.16 | 3.21% | 4.96 | 5.21 | 92443 | 4711 | 2.16% |
| 2024-11-19 | 4.84 | 4.98 | 0.16 | 3.32% | 4.79 | 4.98 | 63274 | 3094 | 1.48% |
| 2024-11-18 | 5.00 | 4.82 | -0.18 | -3.60% | 4.78 | 5.05 | 89459 | 4361 | 2.09% |
| 2024-11-15 | 5.16 | 5.00 | -0.14 | -2.72% | 4.96 | 5.19 | 87512 | 4457 | 2.04% |
| 2024-11-14 | 5.36 | 5.14 | -0.22 | -4.10% | 5.14 | 5.44 | 91225 | 4773 | 2.13% |
| 2024-11-13 | 5.37 | 5.36 | -0.05 | -0.92% | 5.15 | 5.39 | 173630 | 9150 | 4.06% |
| 2024-11-12 | 5.35 | 5.41 | 0.06 | 1.12% | 5.29 | 5.75 | 292583 | 16012 | 6.83% |
| 2024-11-11 | 5.09 | 5.35 | 0.14 | 2.69% | 5.09 | 5.47 | 184772 | 9863 | 4.32% |
| 2024-11-08 | 5.12 | 5.21 | 0.11 | 2.16% | 5.03 | 5.50 | 238136 | 12513 | 5.56% |
| 2024-11-07 | 4.95 | 5.10 | 0.16 | 3.24% | 4.92 | 5.10 | 83636 | 4217 | 1.95% |
| 2024-11-06 | 4.91 | 4.94 | 0.04 | 0.82% | 4.86 | 4.97 | 61120 | 3013 | 1.43% |
| 2024-11-05 | 4.85 | 4.90 | 0.05 | 1.03% | 4.83 | 4.92 | 62138 | 3035 | 1.45% |
| 2024-11-04 | 4.72 | 4.85 | 0.10 | 2.11% | 4.72 | 4.88 | 44262 | 2139 | 1.03% |
| 2024-11-01 | 5.02 | 4.75 | -0.29 | -5.75% | 4.67 | 5.02 | 98174 | 4730 | 2.29% |
| 2024-10-31 | 4.84 | 5.04 | 0.16 | 3.28% | 4.84 | 5.10 | 102121 | 5123 | 2.39% |
| 2024-10-30 | 4.88 | 4.88 | 0.00 | 0.00% | 4.80 | 4.95 | 57436 | 2794 | 1.34% |
| 2024-10-29 | 5.00 | 4.88 | -0.16 | -3.17% | 4.86 | 5.03 | 82350 | 4049 | 1.92% |
| 2024-10-28 | 4.90 | 5.04 | 0.19 | 3.92% | 4.83 | 5.04 | 83123 | 4125 | 1.94% |
| 2024-10-25 | 4.78 | 4.85 | 0.07 | 1.46% | 4.74 | 4.89 | 58873 | 2851 | 1.38% |
| 2024-10-24 | 4.71 | 4.78 | 0.03 | 0.63% | 4.70 | 4.84 | 48177 | 2294 | 1.13% |
| 2024-10-23 | 4.72 | 4.75 | 0.05 | 1.06% | 4.67 | 4.84 | 78025 | 3720 | 1.82% |
| 2024-10-22 | 4.66 | 4.70 | 0.09 | 1.95% | 4.60 | 4.74 | 73176 | 3425 | 1.71% |
| 2024-10-21 | 4.68 | 4.61 | -0.07 | -1.50% | 4.55 | 4.68 | 98902 | 4552 | 2.31% |
| 2024-10-18 | 4.44 | 4.68 | 0.22 | 4.93% | 4.44 | 4.77 | 117582 | 5442 | 2.75% |
| 2024-10-17 | 4.52 | 4.46 | -0.05 | -1.11% | 4.44 | 4.56 | 47742 | 2149 | 1.12% |
| 2024-10-16 | 4.39 | 4.51 | 0.04 | 0.89% | 4.38 | 4.53 | 47022 | 2106 | 1.10% |
| 2024-10-15 | 4.56 | 4.47 | -0.11 | -2.40% | 4.47 | 4.63 | 62464 | 2835 | 1.46% |
| 2024-10-14 | 4.53 | 4.58 | 0.08 | 1.78% | 4.45 | 4.60 | 67341 | 3056 | 1.57% |
| 2024-10-11 | 4.69 | 4.50 | -0.24 | -5.06% | 4.41 | 4.69 | 89993 | 4095 | 2.10% |
| 2024-10-10 | 4.88 | 4.74 | -0.38 | -7.42% | 4.61 | 4.97 | 186450 | 8906 | 4.35% |
| 2024-10-09 | 5.01 | 5.12 | 0.07 | 1.39% | 4.56 | 5.44 | 271638 | 13627 | 6.34% |
| 2024-10-08 | 5.35 | 5.05 | 0.16 | 3.27% | 4.78 | 5.35 | 230767 | 11688 | 5.39% |
| 2024-09-30 | 4.72 | 4.89 | 0.32 | 7.00% | 4.57 | 4.96 | 239890 | 11411 | 5.60% |
| 2024-09-27 | 4.46 | 4.57 | 0.11 | 2.47% | 4.44 | 4.60 | 131933 | 5972 | 3.08% |
| 2024-09-26 | 4.38 | 4.46 | 0.05 | 1.13% | 4.31 | 4.46 | 144458 | 6353 | 3.37% |
| 2024-09-25 | 4.50 | 4.41 | -0.05 | -1.12% | 4.37 | 4.56 | 257650 | 11520 | 6.02% |
| 2024-09-24 | 4.04 | 4.46 | 0.41 | 10.12% | 4.04 | 4.46 | 102618 | 4531 | 2.40% |
| 2024-09-23 | 3.99 | 4.05 | 0.02 | 0.50% | 3.98 | 4.07 | 28114 | 1131 | 0.66% |
| 2024-09-20 | 4.00 | 4.03 | 0.00 | 0.00% | 4.00 | 4.04 | 20562 | 826 | 0.48% |
| 2024-09-19 | 3.92 | 4.03 | 0.13 | 3.33% | 3.90 | 4.04 | 32700 | 1305 | 0.76% |
| 2024-09-18 | 3.92 | 3.90 | -0.02 | -0.51% | 3.82 | 3.93 | 28195 | 1090 | 0.66% |
| 2024-09-13 | 4.02 | 3.92 | -0.08 | -2.00% | 3.91 | 4.02 | 22983 | 907 | 0.54% |
| 2024-09-12 | 4.02 | 4.00 | -0.01 | -0.25% | 3.99 | 4.06 | 20447 | 823 | 0.48% |
| 2024-09-11 | 4.02 | 4.01 | -0.02 | -0.50% | 3.98 | 4.05 | 23273 | 936 | 0.54% |
| 2024-09-10 | 3.96 | 4.03 | 0.07 | 1.77% | 3.95 | 4.04 | 26201 | 1047 | 0.61% |
| 2024-09-09 | 3.92 | 3.96 | 0.00 | 0.00% | 3.91 | 4.02 | 20273 | 802 | 0.47% |
| 2024-09-06 | 4.05 | 3.96 | -0.07 | -1.74% | 3.95 | 4.07 | 22122 | 885 | 0.52% |
| 2024-09-05 | 4.00 | 4.03 | 0.03 | 0.75% | 3.97 | 4.05 | 22593 | 908 | 0.53% |
| 2024-09-04 | 3.99 | 4.00 | -0.03 | -0.74% | 3.96 | 4.03 | 26487 | 1056 | 0.62% |
| 2024-09-03 | 3.91 | 4.03 | 0.06 | 1.51% | 3.91 | 4.03 | 22044 | 879 | 0.51% |
| 2024-09-02 | 3.99 | 3.97 | 0.00 | 0.00% | 3.97 | 4.07 | 30838 | 1239 | 0.72% |
| 2024-08-30 | 3.97 | 3.97 | -0.01 | -0.25% | 3.94 | 4.03 | 39480 | 1575 | 0.92% |
| 2024-08-29 | 3.87 | 3.98 | 0.08 | 2.05% | 3.85 | 4.04 | 45056 | 1779 | 1.05% |
| 2024-08-28 | 3.80 | 3.90 | 0.10 | 2.63% | 3.77 | 4.10 | 52990 | 2080 | 1.24% |
| 2024-08-27 | 3.85 | 3.80 | -0.08 | -2.06% | 3.80 | 3.90 | 30040 | 1149 | 0.70% |
| 2024-08-26 | 3.85 | 3.88 | -0.04 | -1.02% | 3.78 | 3.95 | 53209 | 2065 | 1.24% |
| 2024-08-23 | 4.15 | 3.92 | 0.09 | 2.35% | 3.87 | 4.15 | 76878 | 3054 | 1.80% |
| 2024-08-22 | 3.92 | 3.83 | -0.09 | -2.30% | 3.82 | 3.94 | 27755 | 1074 | 0.65% |
| 2024-08-21 | 3.92 | 3.92 | -0.01 | -0.25% | 3.90 | 3.95 | 19196 | 753 | 0.45% |
| 2024-08-20 | 3.95 | 3.93 | -0.04 | -1.01% | 3.90 | 3.98 | 33926 | 1331 | 0.79% |
| 2024-08-19 | 4.03 | 3.97 | -0.02 | -0.50% | 3.96 | 4.23 | 54072 | 2195 | 1.26% |
| 2024-08-16 | 4.04 | 3.99 | -0.05 | -1.24% | 3.98 | 4.07 | 19197 | 771 | 0.45% |
| 2024-08-15 | 4.01 | 4.04 | 0.03 | 0.75% | 3.98 | 4.07 | 29422 | 1186 | 0.69% |