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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 5.04 | 4.92 | -0.10 | -1.99% | 4.91 | 5.20 | 289336 | 14645 | 3.54% |
| 2024-11-21 | 5.06 | 5.02 | -0.06 | -1.18% | 4.97 | 5.11 | 155522 | 7823 | 1.90% |
| 2024-11-20 | 5.01 | 5.08 | 0.08 | 1.60% | 4.95 | 5.08 | 166313 | 8364 | 2.04% |
| 2024-11-19 | 4.95 | 5.00 | 0.10 | 2.04% | 4.83 | 5.00 | 169147 | 8301 | 2.07% |
| 2024-11-18 | 5.06 | 4.90 | -0.15 | -2.97% | 4.84 | 5.15 | 227568 | 11275 | 2.79% |
| 2024-11-15 | 5.25 | 5.05 | -0.19 | -3.63% | 5.03 | 5.32 | 269407 | 13909 | 3.30% |
| 2024-11-14 | 5.45 | 5.24 | -0.29 | -5.24% | 5.22 | 5.51 | 286158 | 15340 | 3.50% |
| 2024-11-13 | 5.71 | 5.53 | -0.22 | -3.83% | 5.31 | 5.73 | 472567 | 26028 | 5.79% |
| 2024-11-12 | 6.00 | 5.75 | 0.01 | 0.17% | 5.67 | 6.09 | 796193 | 46830 | 9.75% |
| 2024-11-11 | 5.67 | 5.74 | 0.52 | 9.96% | 5.33 | 5.74 | 454301 | 25437 | 5.56% |
| 2024-11-08 | 5.39 | 5.22 | -0.08 | -1.51% | 5.18 | 5.44 | 341229 | 17921 | 4.18% |
| 2024-11-07 | 5.08 | 5.30 | 0.22 | 4.33% | 5.02 | 5.37 | 435975 | 22902 | 5.34% |
| 2024-11-06 | 5.15 | 5.08 | -0.07 | -1.36% | 5.06 | 5.24 | 379301 | 19458 | 4.64% |
| 2024-11-05 | 5.19 | 5.15 | 0.04 | 0.78% | 5.10 | 5.25 | 402527 | 20758 | 4.93% |
| 2024-11-04 | 4.98 | 5.11 | -0.32 | -5.89% | 4.98 | 5.26 | 485793 | 24862 | 5.95% |
| 2024-11-01 | 5.80 | 5.43 | -0.60 | -9.95% | 5.43 | 5.80 | 576734 | 31940 | 7.06% |
| 2024-10-31 | 5.58 | 6.03 | 0.24 | 4.15% | 5.36 | 6.36 | 1134690 | 65471 | 13.89% |
| 2024-10-30 | 6.10 | 5.79 | -0.51 | -8.10% | 5.67 | 6.29 | 837858 | 49781 | 10.26% |
| 2024-10-29 | 5.85 | 6.30 | 0.57 | 9.95% | 5.74 | 6.30 | 1141650 | 70046 | 13.98% |
| 2024-10-28 | 5.22 | 5.73 | 0.52 | 9.98% | 5.09 | 5.73 | 683816 | 37605 | 8.37% |
| 2024-10-25 | 5.12 | 5.21 | 0.18 | 3.58% | 5.11 | 5.50 | 853639 | 45171 | 10.45% |
| 2024-10-24 | 4.58 | 5.03 | 0.46 | 10.07% | 4.54 | 5.03 | 502040 | 24363 | 6.15% |
| 2024-10-23 | 4.43 | 4.57 | 0.08 | 1.78% | 4.43 | 4.75 | 321632 | 14838 | 3.94% |
| 2024-10-22 | 4.86 | 4.49 | 0.07 | 1.58% | 4.49 | 4.86 | 410449 | 19139 | 5.03% |
| 2024-10-21 | 4.46 | 4.42 | -0.04 | -0.90% | 4.30 | 4.47 | 248374 | 10852 | 3.04% |
| 2024-10-18 | 4.45 | 4.46 | 0.08 | 1.83% | 4.38 | 4.48 | 210130 | 9339 | 2.57% |
| 2024-10-17 | 4.43 | 4.38 | -0.07 | -1.57% | 4.33 | 4.48 | 192433 | 8461 | 2.36% |
| 2024-10-16 | 4.28 | 4.45 | 0.09 | 2.06% | 4.26 | 4.55 | 281941 | 12457 | 3.45% |
| 2024-10-15 | 4.23 | 4.36 | 0.11 | 2.59% | 4.17 | 4.58 | 338613 | 14846 | 4.15% |
| 2024-10-14 | 4.20 | 4.25 | 0.11 | 2.66% | 4.15 | 4.25 | 159002 | 6690 | 1.95% |
| 2024-10-11 | 4.16 | 4.14 | 0.01 | 0.24% | 4.12 | 4.33 | 246734 | 10405 | 3.02% |
| 2024-10-10 | 4.08 | 4.13 | 0.05 | 1.23% | 4.05 | 4.22 | 210234 | 8713 | 2.57% |
| 2024-10-09 | 4.43 | 4.08 | -0.45 | -9.93% | 4.08 | 4.43 | 363678 | 15332 | 4.45% |
| 2024-10-08 | 4.90 | 4.53 | 0.04 | 0.89% | 4.37 | 4.90 | 646361 | 29892 | 7.91% |
| 2024-09-30 | 4.25 | 4.49 | 0.34 | 8.19% | 4.10 | 4.50 | 664769 | 28666 | 8.14% |
| 2024-09-27 | 4.06 | 4.15 | 0.10 | 2.47% | 4.00 | 4.16 | 492307 | 20051 | 6.03% |
| 2024-09-26 | 3.99 | 4.05 | -0.04 | -0.98% | 3.95 | 4.09 | 421881 | 16902 | 5.17% |
| 2024-09-25 | 4.40 | 4.09 | 0.09 | 2.25% | 3.98 | 4.40 | 646879 | 26968 | 7.92% |
| 2024-09-24 | 3.81 | 4.00 | 0.20 | 5.26% | 3.75 | 4.18 | 572180 | 22880 | 7.01% |
| 2024-09-23 | 3.67 | 3.80 | 0.13 | 3.54% | 3.58 | 3.83 | 412553 | 15410 | 5.05% |
| 2024-09-20 | 3.64 | 3.67 | -0.05 | -1.34% | 3.62 | 3.72 | 265122 | 9705 | 3.25% |
| 2024-09-19 | 3.74 | 3.72 | -0.05 | -1.33% | 3.59 | 3.75 | 359568 | 13232 | 4.40% |
| 2024-09-18 | 3.69 | 3.77 | 0.08 | 2.17% | 3.50 | 3.96 | 578177 | 21593 | 7.08% |
| 2024-09-13 | 3.35 | 3.69 | 0.34 | 10.15% | 3.35 | 3.69 | 180375 | 6487 | 2.21% |
| 2024-09-12 | 3.28 | 3.35 | 0.08 | 2.45% | 3.27 | 3.38 | 69502 | 2329 | 0.85% |
| 2024-09-11 | 3.28 | 3.27 | -0.04 | -1.21% | 3.26 | 3.31 | 28543 | 936 | 0.35% |
| 2024-09-10 | 3.31 | 3.31 | 0.00 | 0.00% | 3.24 | 3.34 | 45892 | 1510 | 0.56% |
| 2024-09-09 | 3.27 | 3.31 | 0.04 | 1.22% | 3.21 | 3.32 | 38637 | 1268 | 0.47% |
| 2024-09-06 | 3.32 | 3.27 | -0.04 | -1.21% | 3.26 | 3.33 | 38101 | 1257 | 0.47% |
| 2024-09-05 | 3.28 | 3.31 | 0.03 | 0.91% | 3.27 | 3.33 | 31517 | 1042 | 0.39% |
| 2024-09-04 | 3.29 | 3.28 | -0.04 | -1.20% | 3.27 | 3.32 | 33642 | 1108 | 0.41% |
| 2024-09-03 | 3.30 | 3.32 | 0.01 | 0.30% | 3.28 | 3.34 | 32294 | 1069 | 0.40% |
| 2024-09-02 | 3.34 | 3.31 | -0.03 | -0.90% | 3.31 | 3.38 | 39885 | 1334 | 0.49% |
| 2024-08-30 | 3.25 | 3.34 | 0.06 | 1.83% | 3.25 | 3.38 | 54331 | 1813 | 0.67% |
| 2024-08-29 | 3.24 | 3.28 | 0.03 | 0.92% | 3.22 | 3.31 | 41800 | 1369 | 0.51% |
| 2024-08-28 | 3.21 | 3.25 | 0.04 | 1.25% | 3.15 | 3.29 | 59894 | 1941 | 0.73% |
| 2024-08-27 | 3.36 | 3.21 | -0.11 | -3.31% | 3.20 | 3.36 | 53383 | 1736 | 0.65% |
| 2024-08-26 | 3.23 | 3.32 | 0.08 | 2.47% | 3.23 | 3.34 | 43687 | 1444 | 0.53% |
| 2024-08-23 | 3.28 | 3.24 | -0.04 | -1.22% | 3.20 | 3.29 | 40804 | 1323 | 0.50% |
| 2024-08-22 | 3.32 | 3.28 | -0.04 | -1.20% | 3.27 | 3.34 | 37227 | 1228 | 0.46% |
| 2024-08-21 | 3.31 | 3.32 | -0.01 | -0.30% | 3.28 | 3.34 | 46395 | 1536 | 0.57% |
| 2024-08-20 | 3.42 | 3.33 | -0.06 | -1.77% | 3.29 | 3.42 | 56079 | 1865 | 0.69% |
| 2024-08-19 | 3.40 | 3.39 | -0.01 | -0.29% | 3.37 | 3.45 | 56484 | 1920 | 0.69% |
| 2024-08-16 | 3.47 | 3.40 | -0.06 | -1.73% | 3.40 | 3.48 | 47516 | 1627 | 0.58% |
| 2024-08-15 | 3.43 | 3.46 | 0.02 | 0.58% | 3.39 | 3.48 | 61640 | 2121 | 0.75% |