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 | 4.89 | 4.83 | -0.07 | -1.43% | 4.80 | 4.92 | 209753 | 10173 | 2.49% |
| 2024-11-20 | 4.81 | 4.90 | 0.05 | 1.03% | 4.75 | 4.91 | 227972 | 11054 | 2.70% |
| 2024-11-19 | 4.86 | 4.85 | 0.01 | 0.21% | 4.67 | 4.88 | 289642 | 13756 | 3.43% |
| 2024-11-18 | 4.93 | 4.84 | -0.08 | -1.63% | 4.81 | 5.07 | 278124 | 13761 | 3.30% |
| 2024-11-15 | 5.21 | 4.92 | -0.38 | -7.17% | 4.91 | 5.28 | 365855 | 18615 | 4.34% |
| 2024-11-14 | 5.60 | 5.30 | -0.15 | -2.75% | 5.29 | 5.65 | 392178 | 21459 | 4.65% |
| 2024-11-13 | 5.28 | 5.45 | 0.08 | 1.49% | 5.16 | 5.58 | 474302 | 25395 | 5.62% |
| 2024-11-12 | 5.45 | 5.37 | -0.17 | -3.07% | 5.32 | 5.59 | 455674 | 24747 | 5.40% |
| 2024-11-11 | 5.66 | 5.54 | -0.10 | -1.77% | 5.39 | 5.89 | 615376 | 34246 | 7.29% |
| 2024-11-08 | 6.05 | 5.64 | -0.38 | -6.31% | 5.60 | 6.10 | 871188 | 50086 | 10.32% |
| 2024-11-07 | 5.40 | 6.02 | 0.45 | 8.08% | 5.36 | 6.11 | 1091026 | 63473 | 12.93% |
| 2024-11-06 | 5.53 | 5.57 | -0.12 | -2.11% | 5.20 | 5.80 | 944023 | 51762 | 11.19% |
| 2024-11-05 | 5.38 | 5.69 | 0.20 | 3.64% | 5.38 | 5.99 | 1047472 | 59528 | 12.41% |
| 2024-11-04 | 5.49 | 5.49 | 0.12 | 2.23% | 5.23 | 5.81 | 1217332 | 67200 | 14.43% |
| 2024-11-01 | 4.91 | 5.37 | 0.49 | 10.04% | 4.82 | 5.37 | 1164415 | 59215 | 13.80% |
| 2024-10-31 | 4.58 | 4.88 | 0.23 | 4.95% | 4.53 | 5.10 | 878840 | 42687 | 10.42% |
| 2024-10-30 | 4.51 | 4.65 | 0.14 | 3.10% | 4.48 | 4.75 | 537606 | 24771 | 6.37% |
| 2024-10-29 | 4.72 | 4.51 | -0.26 | -5.45% | 4.48 | 4.80 | 493945 | 22796 | 5.85% |
| 2024-10-28 | 4.58 | 4.77 | 0.19 | 4.15% | 4.55 | 4.80 | 568298 | 26942 | 6.74% |
| 2024-10-25 | 4.53 | 4.58 | 0.04 | 0.88% | 4.51 | 4.65 | 420717 | 19335 | 4.99% |
| 2024-10-24 | 4.60 | 4.54 | -0.13 | -2.78% | 4.51 | 4.67 | 362351 | 16594 | 4.29% |
| 2024-10-23 | 4.74 | 4.67 | -0.15 | -3.11% | 4.63 | 4.79 | 489574 | 22960 | 5.80% |
| 2024-10-22 | 4.72 | 4.82 | 0.01 | 0.21% | 4.69 | 5.01 | 592884 | 28705 | 7.03% |
| 2024-10-21 | 4.98 | 4.81 | -0.39 | -7.50% | 4.80 | 4.98 | 797806 | 38846 | 9.46% |
| 2024-10-18 | 4.84 | 5.20 | -0.14 | -2.62% | 4.84 | 5.53 | 1171650 | 59245 | 13.89% |
| 2024-10-17 | 5.59 | 5.34 | 0.26 | 5.12% | 5.20 | 5.59 | 1630146 | 88714 | 19.32% |
| 2024-10-16 | 4.80 | 5.08 | 0.46 | 9.96% | 4.70 | 5.08 | 415479 | 20724 | 4.92% |
| 2024-10-15 | 4.41 | 4.62 | 0.13 | 2.90% | 4.26 | 4.65 | 1005103 | 45046 | 11.91% |
| 2024-10-14 | 4.49 | 4.49 | 0.41 | 10.05% | 4.30 | 4.49 | 973136 | 43166 | 11.53% |
| 2024-10-11 | 4.10 | 4.08 | -0.11 | -2.63% | 3.99 | 4.39 | 558847 | 23421 | 6.62% |
| 2024-10-10 | 3.86 | 4.19 | 0.15 | 3.71% | 3.74 | 4.28 | 614824 | 25043 | 7.29% |
| 2024-10-09 | 4.32 | 4.04 | -0.45 | -10.02% | 4.04 | 4.32 | 395595 | 16126 | 4.69% |
| 2024-10-08 | 5.01 | 4.49 | -0.06 | -1.32% | 4.26 | 5.01 | 935849 | 43040 | 11.09% |
| 2024-09-30 | 4.39 | 4.55 | 0.41 | 9.90% | 4.14 | 4.55 | 957031 | 41991 | 11.34% |
| 2024-09-27 | 4.00 | 4.14 | 0.16 | 4.02% | 3.95 | 4.36 | 857573 | 34908 | 10.16% |
| 2024-09-26 | 3.66 | 3.98 | 0.28 | 7.57% | 3.65 | 4.02 | 762152 | 29273 | 9.03% |
| 2024-09-25 | 3.63 | 3.70 | 0.02 | 0.54% | 3.63 | 3.90 | 706452 | 26613 | 8.37% |
| 2024-09-24 | 3.79 | 3.68 | -0.05 | -1.34% | 3.56 | 3.88 | 610984 | 22390 | 7.24% |
| 2024-09-23 | 3.50 | 3.73 | 0.02 | 0.54% | 3.50 | 3.86 | 786944 | 28823 | 9.33% |
| 2024-09-20 | 3.33 | 3.71 | 0.34 | 10.09% | 3.29 | 3.71 | 783238 | 28241 | 9.28% |
| 2024-09-19 | 3.18 | 3.37 | 0.18 | 5.64% | 3.18 | 3.43 | 355442 | 11819 | 4.21% |
| 2024-09-18 | 3.14 | 3.19 | 0.06 | 1.92% | 3.08 | 3.24 | 201131 | 6359 | 2.38% |
| 2024-09-13 | 3.07 | 3.13 | 0.06 | 1.95% | 3.07 | 3.17 | 157085 | 4932 | 1.86% |
| 2024-09-12 | 3.07 | 3.07 | 0.01 | 0.33% | 3.03 | 3.11 | 69159 | 2130 | 0.82% |
| 2024-09-11 | 3.08 | 3.06 | -0.04 | -1.29% | 3.05 | 3.09 | 66785 | 2048 | 0.79% |
| 2024-09-10 | 3.15 | 3.10 | -0.04 | -1.27% | 3.06 | 3.19 | 111536 | 3461 | 1.32% |
| 2024-09-09 | 3.08 | 3.14 | 0.03 | 0.96% | 3.04 | 3.14 | 111180 | 3451 | 1.32% |
| 2024-09-06 | 3.17 | 3.11 | -0.06 | -1.89% | 3.10 | 3.18 | 99261 | 3108 | 1.18% |
| 2024-09-05 | 3.14 | 3.17 | 0.06 | 1.93% | 3.12 | 3.20 | 126653 | 4010 | 1.50% |
| 2024-09-04 | 3.13 | 3.11 | -0.04 | -1.27% | 3.10 | 3.22 | 126142 | 3963 | 1.49% |
| 2024-09-03 | 3.09 | 3.15 | 0.02 | 0.64% | 3.08 | 3.19 | 119054 | 3736 | 1.41% |
| 2024-09-02 | 3.24 | 3.13 | -0.04 | -1.26% | 3.12 | 3.27 | 169634 | 5416 | 2.01% |
| 2024-08-30 | 3.03 | 3.17 | 0.14 | 4.62% | 3.02 | 3.28 | 243246 | 7703 | 2.88% |
| 2024-08-29 | 3.01 | 3.03 | 0.00 | 0.00% | 2.98 | 3.05 | 77590 | 2342 | 0.92% |
| 2024-08-28 | 3.05 | 3.03 | -0.02 | -0.66% | 3.00 | 3.09 | 77607 | 2361 | 0.92% |
| 2024-08-27 | 3.14 | 3.05 | -0.09 | -2.87% | 3.05 | 3.16 | 107352 | 3313 | 1.27% |
| 2024-08-26 | 3.11 | 3.14 | 0.05 | 1.62% | 3.06 | 3.16 | 108720 | 3399 | 1.29% |
| 2024-08-23 | 3.08 | 3.10 | 0.00 | 0.00% | 3.03 | 3.12 | 97772 | 3003 | 1.16% |
| 2024-08-22 | 3.17 | 3.10 | -0.03 | -0.96% | 3.09 | 3.20 | 132434 | 4162 | 1.57% |
| 2024-08-21 | 3.10 | 3.13 | 0.03 | 0.97% | 3.07 | 3.14 | 98556 | 3069 | 1.17% |
| 2024-08-20 | 3.17 | 3.10 | -0.07 | -2.21% | 3.08 | 3.19 | 122419 | 3821 | 1.45% |
| 2024-08-19 | 3.22 | 3.17 | -0.08 | -2.46% | 3.15 | 3.25 | 185551 | 5914 | 2.20% |
| 2024-08-16 | 3.34 | 3.25 | -0.11 | -3.27% | 3.25 | 3.39 | 220818 | 7300 | 2.62% |
| 2024-08-15 | 3.22 | 3.36 | 0.11 | 3.38% | 3.18 | 3.38 | 271968 | 8921 | 3.22% |
| 2024-08-14 | 3.24 | 3.25 | 0.02 | 0.62% | 3.21 | 3.34 | 189985 | 6217 | 2.25% |
| 2024-08-13 | 3.27 | 3.23 | -0.05 | -1.52% | 3.15 | 3.30 | 214517 | 6877 | 2.54% |