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 | 4.66 | 4.75 | 0.03 | 0.64% | 4.65 | 4.79 | 740380 | 34975 | 4.51% |
| 2024-11-20 | 4.59 | 4.72 | 0.10 | 2.16% | 4.53 | 4.79 | 857395 | 40248 | 5.22% |
| 2024-11-19 | 4.47 | 4.62 | 0.17 | 3.82% | 4.37 | 4.65 | 844316 | 37987 | 5.14% |
| 2024-11-18 | 4.75 | 4.45 | -0.23 | -4.91% | 4.40 | 4.78 | 754627 | 34151 | 4.60% |
| 2024-11-15 | 4.84 | 4.68 | -0.20 | -4.10% | 4.67 | 4.90 | 905022 | 43199 | 5.51% |
| 2024-11-14 | 5.00 | 4.88 | -0.06 | -1.21% | 4.87 | 5.08 | 979706 | 48670 | 5.97% |
| 2024-11-13 | 5.05 | 4.94 | -0.17 | -3.33% | 4.77 | 5.13 | 1147587 | 56288 | 6.99% |
| 2024-11-12 | 5.35 | 5.11 | -0.27 | -5.02% | 5.06 | 5.44 | 1476741 | 76943 | 8.99% |
| 2024-11-11 | 5.18 | 5.38 | 0.11 | 2.09% | 5.18 | 5.48 | 1271100 | 68040 | 7.74% |
| 2024-11-08 | 5.43 | 5.27 | -0.21 | -3.83% | 5.21 | 5.80 | 2119697 | 117237 | 12.91% |
| 2024-11-07 | 5.80 | 5.48 | -0.58 | -9.57% | 5.45 | 5.80 | 2617034 | 146015 | 15.94% |
| 2024-11-06 | 5.58 | 6.06 | 0.55 | 9.98% | 5.45 | 6.06 | 3012103 | 179669 | 18.34% |
| 2024-11-05 | 5.08 | 5.51 | 0.33 | 6.37% | 5.08 | 5.69 | 2255328 | 122169 | 13.73% |
| 2024-11-04 | 4.77 | 5.18 | 0.37 | 7.69% | 4.68 | 5.28 | 2510594 | 127941 | 15.29% |
| 2024-11-01 | 5.42 | 4.81 | -0.50 | -9.42% | 4.78 | 5.60 | 2611543 | 131525 | 15.90% |
| 2024-10-31 | 4.93 | 5.31 | 0.48 | 9.94% | 4.67 | 5.31 | 2299113 | 115885 | 14.00% |
| 2024-10-30 | 4.39 | 4.83 | 0.44 | 10.02% | 4.22 | 4.83 | 2365516 | 108749 | 14.40% |
| 2024-10-29 | 4.07 | 4.39 | 0.40 | 10.03% | 4.00 | 4.39 | 1964454 | 83438 | 11.96% |
| 2024-10-28 | 3.87 | 3.99 | 0.13 | 3.37% | 3.76 | 4.04 | 1071963 | 41863 | 6.53% |
| 2024-10-25 | 3.71 | 3.86 | 0.17 | 4.61% | 3.68 | 3.94 | 1088562 | 41636 | 6.63% |
| 2024-10-24 | 3.57 | 3.69 | 0.09 | 2.50% | 3.54 | 3.76 | 959861 | 35186 | 5.85% |
| 2024-10-23 | 3.50 | 3.60 | 0.13 | 3.75% | 3.44 | 3.63 | 865443 | 30869 | 5.27% |
| 2024-10-22 | 3.39 | 3.47 | 0.09 | 2.66% | 3.36 | 3.50 | 475693 | 16395 | 2.90% |
| 2024-10-21 | 3.37 | 3.38 | -0.01 | -0.29% | 3.33 | 3.41 | 418489 | 14092 | 2.55% |
| 2024-10-18 | 3.29 | 3.39 | 0.09 | 2.73% | 3.27 | 3.42 | 457618 | 15411 | 2.79% |
| 2024-10-17 | 3.33 | 3.30 | -0.02 | -0.60% | 3.30 | 3.38 | 283033 | 9458 | 1.72% |
| 2024-10-16 | 3.28 | 3.32 | 0.00 | 0.00% | 3.26 | 3.36 | 247377 | 8196 | 1.51% |
| 2024-10-15 | 3.35 | 3.32 | -0.07 | -2.06% | 3.31 | 3.43 | 350465 | 11816 | 2.13% |
| 2024-10-14 | 3.35 | 3.39 | 0.03 | 0.89% | 3.30 | 3.41 | 405244 | 13635 | 2.47% |
| 2024-10-11 | 3.46 | 3.36 | -0.10 | -2.89% | 3.31 | 3.47 | 352110 | 11895 | 2.14% |
| 2024-10-10 | 3.39 | 3.46 | 0.07 | 2.06% | 3.39 | 3.60 | 585092 | 20436 | 3.56% |
| 2024-10-09 | 3.67 | 3.39 | -0.38 | -10.08% | 3.39 | 3.69 | 791185 | 28023 | 4.82% |
| 2024-10-08 | 4.03 | 3.77 | 0.06 | 1.62% | 3.53 | 4.08 | 1470839 | 56500 | 8.96% |
| 2024-09-30 | 3.53 | 3.71 | 0.27 | 7.85% | 3.47 | 3.75 | 986511 | 35768 | 6.01% |
| 2024-09-27 | 3.36 | 3.44 | 0.13 | 3.93% | 3.34 | 3.49 | 555099 | 18890 | 3.38% |
| 2024-09-26 | 3.18 | 3.31 | 0.12 | 3.76% | 3.15 | 3.31 | 377696 | 12282 | 2.30% |
| 2024-09-25 | 3.17 | 3.19 | 0.03 | 0.95% | 3.17 | 3.28 | 357739 | 11558 | 2.18% |
| 2024-09-24 | 3.09 | 3.16 | 0.08 | 2.60% | 3.05 | 3.17 | 316783 | 9869 | 1.93% |
| 2024-09-23 | 3.10 | 3.08 | 0.00 | 0.00% | 3.06 | 3.11 | 119360 | 3684 | 0.73% |
| 2024-09-20 | 3.08 | 3.08 | 0.00 | 0.00% | 3.05 | 3.10 | 129929 | 3983 | 0.79% |
| 2024-09-19 | 3.04 | 3.08 | 0.07 | 2.33% | 3.01 | 3.08 | 203049 | 6207 | 1.24% |
| 2024-09-18 | 2.99 | 3.01 | 0.00 | 0.00% | 2.96 | 3.02 | 129354 | 3864 | 0.79% |
| 2024-09-13 | 3.04 | 3.01 | -0.04 | -1.31% | 3.01 | 3.07 | 159415 | 4825 | 0.97% |
| 2024-09-12 | 3.03 | 3.05 | 0.01 | 0.33% | 3.02 | 3.12 | 206314 | 6356 | 1.26% |
| 2024-09-11 | 3.05 | 3.04 | -0.03 | -0.98% | 3.02 | 3.06 | 105966 | 3221 | 0.65% |
| 2024-09-10 | 3.07 | 3.07 | 0.01 | 0.33% | 3.00 | 3.08 | 193332 | 5866 | 1.18% |
| 2024-09-09 | 3.13 | 3.06 | -0.11 | -3.47% | 3.03 | 3.15 | 316386 | 9712 | 1.93% |
| 2024-09-06 | 3.12 | 3.17 | 0.06 | 1.93% | 3.12 | 3.25 | 522987 | 16684 | 3.18% |
| 2024-09-05 | 3.05 | 3.11 | 0.06 | 1.97% | 3.04 | 3.12 | 224619 | 6961 | 1.37% |
| 2024-09-04 | 3.03 | 3.05 | -0.01 | -0.33% | 3.02 | 3.08 | 146909 | 4481 | 0.89% |
| 2024-09-03 | 3.03 | 3.06 | 0.02 | 0.66% | 3.03 | 3.08 | 156602 | 4776 | 0.95% |
| 2024-09-02 | 3.11 | 3.04 | -0.05 | -1.62% | 3.04 | 3.15 | 177524 | 5491 | 1.08% |
| 2024-08-30 | 3.01 | 3.09 | 0.06 | 1.98% | 3.01 | 3.14 | 294834 | 9125 | 1.80% |
| 2024-08-29 | 2.98 | 3.03 | 0.03 | 1.00% | 2.97 | 3.04 | 165805 | 4992 | 1.01% |
| 2024-08-28 | 3.03 | 3.00 | -0.03 | -0.99% | 2.99 | 3.05 | 171121 | 5155 | 1.04% |
| 2024-08-27 | 3.08 | 3.03 | -0.07 | -2.26% | 3.01 | 3.09 | 214791 | 6547 | 1.31% |
| 2024-08-26 | 3.10 | 3.10 | -0.01 | -0.32% | 3.03 | 3.11 | 218586 | 6730 | 1.33% |
| 2024-08-23 | 3.06 | 3.11 | 0.05 | 1.63% | 3.05 | 3.20 | 277146 | 8665 | 1.69% |
| 2024-08-22 | 3.14 | 3.06 | -0.08 | -2.55% | 3.05 | 3.16 | 312456 | 9684 | 1.90% |
| 2024-08-21 | 3.23 | 3.14 | -0.19 | -5.71% | 3.14 | 3.25 | 541976 | 17184 | 3.30% |
| 2024-08-20 | 3.21 | 3.33 | 0.12 | 3.74% | 3.16 | 3.49 | 769161 | 25889 | 4.68% |
| 2024-08-19 | 3.20 | 3.21 | 0.00 | 0.00% | 3.17 | 3.27 | 270057 | 8703 | 1.64% |
| 2024-08-16 | 3.28 | 3.21 | -0.08 | -2.43% | 3.21 | 3.33 | 315935 | 10297 | 1.92% |
| 2024-08-15 | 3.25 | 3.29 | 0.03 | 0.92% | 3.18 | 3.34 | 418947 | 13669 | 2.55% |
| 2024-08-14 | 3.22 | 3.26 | 0.02 | 0.62% | 3.20 | 3.35 | 436794 | 14375 | 2.66% |
| 2024-08-13 | 3.16 | 3.24 | 0.06 | 1.89% | 3.16 | 3.25 | 328595 | 10545 | 2.00% |