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 | 5.42 | 5.37 | -0.05 | -0.92% | 5.33 | 5.49 | 85305 | 4603 | 2.33% |
| 2024-11-20 | 5.07 | 5.42 | 0.35 | 6.90% | 5.03 | 5.59 | 148367 | 7916 | 4.06% |
| 2024-11-19 | 4.97 | 5.07 | 0.10 | 2.01% | 4.90 | 5.09 | 63837 | 3184 | 1.75% |
| 2024-11-18 | 5.08 | 4.97 | -0.07 | -1.39% | 4.92 | 5.14 | 83711 | 4219 | 2.29% |
| 2024-11-15 | 5.20 | 5.04 | -0.17 | -3.26% | 5.02 | 5.25 | 93856 | 4819 | 2.57% |
| 2024-11-14 | 5.45 | 5.21 | -0.25 | -4.58% | 5.21 | 5.47 | 75162 | 3999 | 2.06% |
| 2024-11-13 | 5.48 | 5.46 | -0.03 | -0.55% | 5.31 | 5.65 | 105194 | 5722 | 2.88% |
| 2024-11-12 | 5.72 | 5.49 | -0.13 | -2.31% | 5.43 | 5.74 | 180630 | 10093 | 4.94% |
| 2024-11-11 | 5.40 | 5.62 | 0.23 | 4.27% | 5.35 | 5.79 | 182597 | 10255 | 4.99% |
| 2024-11-08 | 5.29 | 5.39 | 0.12 | 2.28% | 5.26 | 5.42 | 125335 | 6706 | 3.43% |
| 2024-11-07 | 5.05 | 5.27 | 0.18 | 3.54% | 5.05 | 5.27 | 86776 | 4526 | 2.37% |
| 2024-11-06 | 5.04 | 5.09 | 0.06 | 1.19% | 4.98 | 5.19 | 73348 | 3743 | 2.01% |
| 2024-11-05 | 4.85 | 5.03 | 0.20 | 4.14% | 4.81 | 5.05 | 71477 | 3545 | 1.95% |
| 2024-11-04 | 4.75 | 4.83 | 0.08 | 1.68% | 4.71 | 4.88 | 69300 | 3335 | 1.90% |
| 2024-11-01 | 4.84 | 4.75 | -0.10 | -2.06% | 4.69 | 4.97 | 76776 | 3699 | 2.10% |
| 2024-10-31 | 4.77 | 4.85 | 0.08 | 1.68% | 4.77 | 4.93 | 57993 | 2818 | 1.59% |
| 2024-10-30 | 4.80 | 4.77 | -0.04 | -0.83% | 4.69 | 4.86 | 63554 | 3036 | 1.74% |
| 2024-10-29 | 5.04 | 4.81 | -0.21 | -4.18% | 4.80 | 5.06 | 95060 | 4643 | 2.60% |
| 2024-10-28 | 4.88 | 5.02 | 0.14 | 2.87% | 4.86 | 5.02 | 91427 | 4541 | 2.50% |
| 2024-10-25 | 4.70 | 4.88 | 0.21 | 4.50% | 4.64 | 4.89 | 97216 | 4633 | 2.66% |
| 2024-10-24 | 4.62 | 4.67 | 0.04 | 0.86% | 4.59 | 4.74 | 66276 | 3100 | 1.81% |
| 2024-10-23 | 4.66 | 4.63 | -0.02 | -0.43% | 4.57 | 4.69 | 71302 | 3303 | 1.95% |
| 2024-10-22 | 4.56 | 4.65 | 0.08 | 1.75% | 4.52 | 4.70 | 76443 | 3544 | 2.09% |
| 2024-10-21 | 4.51 | 4.57 | 0.11 | 2.47% | 4.43 | 4.60 | 79341 | 3596 | 2.17% |
| 2024-10-18 | 4.30 | 4.46 | 0.14 | 3.24% | 4.26 | 4.58 | 87813 | 3903 | 2.40% |
| 2024-10-17 | 4.36 | 4.32 | -0.04 | -0.92% | 4.31 | 4.45 | 52304 | 2287 | 1.43% |
| 2024-10-16 | 4.37 | 4.36 | -0.05 | -1.13% | 4.30 | 4.43 | 55984 | 2440 | 1.53% |
| 2024-10-15 | 4.50 | 4.41 | -0.07 | -1.56% | 4.40 | 4.51 | 55002 | 2448 | 1.50% |
| 2024-10-14 | 4.42 | 4.48 | 0.07 | 1.59% | 4.30 | 4.50 | 73509 | 3243 | 2.01% |
| 2024-10-11 | 4.61 | 4.41 | -0.25 | -5.36% | 4.34 | 4.65 | 74282 | 3307 | 2.03% |
| 2024-10-10 | 4.77 | 4.66 | -0.06 | -1.27% | 4.58 | 4.87 | 109684 | 5165 | 3.00% |
| 2024-10-09 | 5.09 | 4.72 | -0.55 | -10.44% | 4.64 | 5.15 | 168483 | 8256 | 4.61% |
| 2024-10-08 | 5.61 | 5.27 | 0.41 | 8.44% | 4.90 | 5.70 | 260934 | 13822 | 7.14% |
| 2024-09-30 | 4.49 | 4.86 | 0.57 | 13.29% | 4.45 | 4.92 | 150961 | 7101 | 4.13% |
| 2024-09-27 | 4.05 | 4.29 | 0.26 | 6.45% | 4.05 | 4.36 | 67476 | 2845 | 1.85% |
| 2024-09-26 | 3.90 | 4.03 | 0.13 | 3.33% | 3.87 | 4.04 | 46110 | 1830 | 1.26% |
| 2024-09-25 | 3.88 | 3.90 | 0.04 | 1.04% | 3.87 | 4.03 | 53033 | 2097 | 1.45% |
| 2024-09-24 | 3.72 | 3.86 | 0.17 | 4.61% | 3.69 | 3.87 | 41279 | 1566 | 1.13% |
| 2024-09-23 | 3.73 | 3.69 | -0.02 | -0.54% | 3.68 | 3.77 | 25803 | 957 | 0.71% |
| 2024-09-20 | 3.87 | 3.71 | -0.15 | -3.89% | 3.68 | 3.88 | 44691 | 1671 | 1.22% |
| 2024-09-19 | 3.78 | 3.86 | 0.09 | 2.39% | 3.75 | 3.89 | 29320 | 1122 | 0.80% |
| 2024-09-18 | 3.94 | 3.77 | -0.13 | -3.33% | 3.71 | 3.94 | 35303 | 1334 | 0.97% |
| 2024-09-13 | 4.03 | 3.90 | -0.12 | -2.99% | 3.90 | 4.06 | 22102 | 872 | 0.60% |
| 2024-09-12 | 4.03 | 4.02 | 0.01 | 0.25% | 4.01 | 4.10 | 24851 | 1009 | 0.68% |
| 2024-09-11 | 3.98 | 4.01 | 0.02 | 0.50% | 3.97 | 4.05 | 20210 | 810 | 0.55% |
| 2024-09-10 | 3.98 | 3.99 | 0.03 | 0.76% | 3.93 | 4.03 | 23947 | 952 | 0.65% |
| 2024-09-09 | 3.91 | 3.96 | 0.03 | 0.76% | 3.91 | 4.00 | 18328 | 727 | 0.50% |
| 2024-09-06 | 4.00 | 3.93 | -0.08 | -2.00% | 3.90 | 4.03 | 17359 | 684 | 0.47% |
| 2024-09-05 | 3.94 | 4.01 | 0.10 | 2.56% | 3.92 | 4.03 | 21645 | 864 | 0.59% |
| 2024-09-04 | 3.95 | 3.91 | -0.04 | -1.01% | 3.91 | 3.98 | 17994 | 707 | 0.49% |
| 2024-09-03 | 3.93 | 3.95 | 0.00 | 0.00% | 3.91 | 4.03 | 19399 | 768 | 0.53% |
| 2024-09-02 | 4.03 | 3.95 | -0.07 | -1.74% | 3.94 | 4.06 | 22547 | 900 | 0.62% |
| 2024-08-30 | 3.92 | 4.02 | 0.10 | 2.55% | 3.90 | 4.06 | 29906 | 1197 | 0.82% |
| 2024-08-29 | 3.88 | 3.92 | 0.05 | 1.29% | 3.83 | 3.93 | 28124 | 1091 | 0.77% |
| 2024-08-28 | 3.79 | 3.87 | 0.09 | 2.38% | 3.75 | 3.89 | 23207 | 891 | 0.63% |
| 2024-08-27 | 3.79 | 3.78 | -0.02 | -0.53% | 3.78 | 3.88 | 19342 | 738 | 0.53% |
| 2024-08-26 | 3.79 | 3.80 | 0.01 | 0.26% | 3.76 | 3.88 | 34833 | 1331 | 0.95% |
| 2024-08-23 | 3.85 | 3.79 | -0.09 | -2.32% | 3.74 | 3.86 | 25444 | 964 | 0.70% |
| 2024-08-22 | 4.02 | 3.88 | -0.07 | -1.77% | 3.86 | 4.02 | 23138 | 906 | 0.63% |
| 2024-08-21 | 4.00 | 3.95 | -0.05 | -1.25% | 3.94 | 4.06 | 25144 | 1000 | 0.69% |
| 2024-08-20 | 4.09 | 4.00 | -0.08 | -1.96% | 3.98 | 4.11 | 29645 | 1191 | 0.81% |
| 2024-08-19 | 4.15 | 4.08 | -0.07 | -1.69% | 4.06 | 4.19 | 41569 | 1709 | 1.14% |
| 2024-08-16 | 4.13 | 4.15 | 0.00 | 0.00% | 4.08 | 4.21 | 44247 | 1833 | 1.21% |
| 2024-08-15 | 4.15 | 4.15 | 0.00 | 0.00% | 4.09 | 4.21 | 44470 | 1846 | 1.22% |
| 2024-08-14 | 4.25 | 4.15 | -0.14 | -3.26% | 4.14 | 4.29 | 42602 | 1779 | 1.17% |
| 2024-08-13 | 4.29 | 4.29 | -0.01 | -0.23% | 4.11 | 4.31 | 80502 | 3376 | 2.20% |