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 | 5.07 | 5.10 | 0.05 | 0.99% | 5.05 | 5.10 | 28209 | 1432 | 0.47% |
| 2024-11-20 | 4.94 | 5.05 | 0.11 | 2.23% | 4.93 | 5.07 | 28220 | 1414 | 0.47% |
| 2024-11-19 | 4.89 | 4.94 | 0.05 | 1.02% | 4.85 | 4.95 | 18089 | 887 | 0.30% |
| 2024-11-18 | 5.00 | 4.89 | -0.06 | -1.21% | 4.87 | 5.01 | 27352 | 1353 | 0.46% |
| 2024-11-15 | 5.02 | 4.95 | -0.06 | -1.20% | 4.91 | 5.07 | 34315 | 1720 | 0.57% |
| 2024-11-14 | 5.09 | 5.01 | -0.08 | -1.57% | 4.99 | 5.11 | 28871 | 1453 | 0.48% |
| 2024-11-13 | 5.10 | 5.09 | -0.04 | -0.78% | 5.01 | 5.18 | 31199 | 1585 | 0.52% |
| 2024-11-12 | 5.15 | 5.13 | -0.03 | -0.58% | 5.10 | 5.19 | 42583 | 2192 | 0.71% |
| 2024-11-11 | 5.13 | 5.16 | 0.02 | 0.39% | 5.08 | 5.19 | 34216 | 1756 | 0.57% |
| 2024-11-08 | 5.20 | 5.14 | -0.06 | -1.15% | 5.10 | 5.22 | 51590 | 2653 | 0.86% |
| 2024-11-07 | 5.05 | 5.20 | 0.14 | 2.77% | 5.03 | 5.20 | 50828 | 2613 | 0.85% |
| 2024-11-06 | 5.00 | 5.06 | 0.03 | 0.60% | 4.99 | 5.10 | 46326 | 2342 | 0.77% |
| 2024-11-05 | 4.99 | 5.03 | 0.04 | 0.80% | 4.99 | 5.05 | 39191 | 1971 | 0.65% |
| 2024-11-04 | 4.95 | 4.99 | -0.02 | -0.40% | 4.94 | 5.01 | 28238 | 1402 | 0.47% |
| 2024-11-01 | 4.95 | 5.01 | 0.04 | 0.80% | 4.94 | 5.05 | 47326 | 2367 | 0.79% |
| 2024-10-31 | 4.94 | 4.97 | 0.01 | 0.20% | 4.92 | 5.01 | 43402 | 2162 | 0.72% |
| 2024-10-30 | 4.84 | 4.96 | 0.10 | 2.06% | 4.81 | 5.00 | 38885 | 1919 | 0.65% |
| 2024-10-29 | 5.10 | 4.86 | -0.22 | -4.33% | 4.86 | 5.10 | 49389 | 2444 | 0.82% |
| 2024-10-28 | 4.92 | 5.08 | 0.17 | 3.46% | 4.92 | 5.08 | 44150 | 2209 | 0.74% |
| 2024-10-25 | 4.78 | 4.91 | 0.12 | 2.51% | 4.78 | 4.92 | 51062 | 2489 | 0.85% |
| 2024-10-24 | 4.75 | 4.79 | 0.04 | 0.84% | 4.71 | 4.87 | 40873 | 1960 | 0.68% |
| 2024-10-23 | 4.73 | 4.75 | 0.03 | 0.64% | 4.71 | 4.81 | 31561 | 1500 | 0.53% |
| 2024-10-22 | 4.66 | 4.72 | 0.04 | 0.85% | 4.66 | 4.72 | 25704 | 1206 | 0.43% |
| 2024-10-21 | 4.70 | 4.68 | -0.02 | -0.43% | 4.65 | 4.71 | 26822 | 1254 | 0.45% |
| 2024-10-18 | 4.65 | 4.70 | 0.05 | 1.08% | 4.60 | 4.74 | 32617 | 1523 | 0.54% |
| 2024-10-17 | 4.69 | 4.65 | -0.03 | -0.64% | 4.64 | 4.71 | 25151 | 1176 | 0.42% |
| 2024-10-16 | 4.59 | 4.68 | 0.01 | 0.21% | 4.59 | 4.71 | 21244 | 991 | 0.35% |
| 2024-10-15 | 4.67 | 4.67 | -0.04 | -0.85% | 4.64 | 4.73 | 23559 | 1101 | 0.39% |
| 2024-10-14 | 4.68 | 4.71 | 0.09 | 1.95% | 4.60 | 4.74 | 27125 | 1269 | 0.45% |
| 2024-10-11 | 4.67 | 4.62 | -0.05 | -1.07% | 4.60 | 4.72 | 37683 | 1752 | 0.63% |
| 2024-10-10 | 4.65 | 4.67 | 0.01 | 0.21% | 4.60 | 4.79 | 45548 | 2140 | 0.76% |
| 2024-10-09 | 5.08 | 4.66 | -0.51 | -9.86% | 4.66 | 5.08 | 74826 | 3621 | 1.25% |
| 2024-10-08 | 5.39 | 5.17 | 0.23 | 4.66% | 4.96 | 5.43 | 124529 | 6462 | 2.08% |
| 2024-09-30 | 4.73 | 4.94 | 0.34 | 7.39% | 4.61 | 5.00 | 121169 | 5868 | 2.02% |
| 2024-09-27 | 4.49 | 4.60 | 0.16 | 3.60% | 4.45 | 4.60 | 30392 | 1377 | 0.51% |
| 2024-09-26 | 4.34 | 4.44 | 0.10 | 2.30% | 4.31 | 4.44 | 22139 | 968 | 0.37% |
| 2024-09-25 | 4.33 | 4.34 | 0.03 | 0.70% | 4.33 | 4.44 | 23919 | 1046 | 0.40% |
| 2024-09-24 | 4.18 | 4.31 | 0.16 | 3.86% | 4.14 | 4.34 | 28564 | 1217 | 0.48% |
| 2024-09-23 | 4.24 | 4.15 | -0.09 | -2.12% | 4.14 | 4.26 | 19979 | 837 | 0.33% |
| 2024-09-20 | 4.23 | 4.24 | 0.01 | 0.24% | 4.18 | 4.25 | 17611 | 742 | 0.29% |
| 2024-09-19 | 4.15 | 4.23 | 0.09 | 2.17% | 4.13 | 4.25 | 24660 | 1034 | 0.41% |
| 2024-09-18 | 4.07 | 4.14 | 0.01 | 0.24% | 4.05 | 4.14 | 24922 | 1020 | 0.42% |
| 2024-09-13 | 4.45 | 4.13 | -0.26 | -5.92% | 4.09 | 4.46 | 81097 | 3411 | 1.35% |
| 2024-09-12 | 4.40 | 4.39 | 0.01 | 0.23% | 4.32 | 4.48 | 40950 | 1804 | 0.68% |
| 2024-09-11 | 4.31 | 4.38 | 0.05 | 1.15% | 4.28 | 4.39 | 20047 | 875 | 0.33% |
| 2024-09-10 | 4.32 | 4.33 | 0.00 | 0.00% | 4.24 | 4.34 | 19101 | 819 | 0.32% |
| 2024-09-09 | 4.25 | 4.33 | 0.06 | 1.41% | 4.22 | 4.35 | 22592 | 972 | 0.38% |
| 2024-09-06 | 4.21 | 4.27 | 0.06 | 1.43% | 4.15 | 4.27 | 23959 | 1010 | 0.40% |
| 2024-09-05 | 4.19 | 4.21 | 0.00 | 0.00% | 4.17 | 4.23 | 11716 | 492 | 0.20% |
| 2024-09-04 | 4.10 | 4.21 | 0.10 | 2.43% | 4.07 | 4.21 | 28007 | 1166 | 0.47% |
| 2024-09-03 | 4.11 | 4.11 | 0.05 | 1.23% | 4.02 | 4.12 | 23663 | 967 | 0.39% |
| 2024-09-02 | 4.09 | 4.06 | -0.01 | -0.25% | 4.03 | 4.12 | 17713 | 722 | 0.30% |
| 2024-08-30 | 4.02 | 4.07 | 0.06 | 1.50% | 3.98 | 4.11 | 22867 | 929 | 0.38% |
| 2024-08-29 | 3.95 | 4.01 | 0.06 | 1.52% | 3.93 | 4.03 | 12809 | 510 | 0.21% |
| 2024-08-28 | 3.91 | 3.95 | 0.01 | 0.25% | 3.91 | 4.04 | 28845 | 1148 | 0.48% |
| 2024-08-27 | 4.05 | 3.94 | -0.16 | -3.90% | 3.91 | 4.06 | 31265 | 1242 | 0.52% |
| 2024-08-26 | 4.25 | 4.10 | -0.15 | -3.53% | 4.03 | 4.26 | 48952 | 2010 | 0.82% |
| 2024-08-23 | 4.05 | 4.25 | 0.21 | 5.20% | 4.00 | 4.29 | 42802 | 1774 | 0.71% |
| 2024-08-22 | 4.19 | 4.04 | -0.11 | -2.65% | 4.04 | 4.19 | 13747 | 565 | 0.23% |
| 2024-08-21 | 4.15 | 4.15 | -0.02 | -0.48% | 4.14 | 4.21 | 11275 | 470 | 0.19% |
| 2024-08-20 | 4.22 | 4.17 | 0.00 | 0.00% | 4.12 | 4.23 | 20385 | 850 | 0.34% |
| 2024-08-19 | 4.13 | 4.17 | 0.03 | 0.72% | 4.10 | 4.18 | 15812 | 657 | 0.26% |
| 2024-08-16 | 4.24 | 4.14 | -0.11 | -2.59% | 4.13 | 4.25 | 15191 | 636 | 0.25% |
| 2024-08-15 | 4.23 | 4.25 | 0.05 | 1.19% | 4.17 | 4.25 | 14315 | 603 | 0.24% |
| 2024-08-14 | 4.22 | 4.20 | -0.05 | -1.18% | 4.18 | 4.29 | 11638 | 492 | 0.19% |
| 2024-08-13 | 4.23 | 4.25 | 0.04 | 0.95% | 4.15 | 4.25 | 12429 | 523 | 0.21% |