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 | 4.91 | 4.64 | -0.27 | -5.50% | 4.63 | 4.93 | 432409 | 20639 | 5.00% |
| 2024-11-21 | 4.91 | 4.91 | -0.05 | -1.01% | 4.84 | 5.08 | 450337 | 22260 | 5.21% |
| 2024-11-20 | 4.82 | 4.96 | 0.14 | 2.90% | 4.74 | 5.07 | 564996 | 27577 | 6.54% |
| 2024-11-19 | 4.60 | 4.82 | 0.26 | 5.70% | 4.60 | 4.85 | 505156 | 23774 | 5.85% |
| 2024-11-18 | 4.76 | 4.56 | -0.16 | -3.39% | 4.45 | 4.81 | 512191 | 23465 | 5.93% |
| 2024-11-15 | 5.02 | 4.72 | -0.35 | -6.90% | 4.71 | 5.10 | 635690 | 31035 | 7.36% |
| 2024-11-14 | 5.30 | 5.07 | -0.26 | -4.88% | 5.07 | 5.34 | 372193 | 19333 | 4.31% |
| 2024-11-13 | 5.35 | 5.33 | -0.02 | -0.37% | 5.16 | 5.45 | 444407 | 23493 | 5.14% |
| 2024-11-12 | 5.60 | 5.35 | -0.20 | -3.60% | 5.30 | 5.68 | 583031 | 31570 | 6.75% |
| 2024-11-11 | 5.31 | 5.55 | 0.27 | 5.11% | 5.19 | 5.65 | 891002 | 48600 | 10.31% |
| 2024-11-08 | 5.21 | 5.28 | 0.08 | 1.54% | 5.21 | 5.40 | 739789 | 39271 | 8.56% |
| 2024-11-07 | 5.30 | 5.20 | -0.33 | -5.97% | 5.11 | 5.39 | 1017234 | 53086 | 11.77% |
| 2024-11-06 | 5.67 | 5.53 | 0.12 | 2.22% | 5.33 | 5.87 | 1231938 | 69967 | 14.26% |
| 2024-11-05 | 5.23 | 5.41 | -0.10 | -1.81% | 5.15 | 5.74 | 1303032 | 69815 | 15.08% |
| 2024-11-04 | 5.51 | 5.51 | -0.61 | -9.97% | 5.51 | 5.84 | 658116 | 36565 | 7.62% |
| 2024-11-01 | 6.85 | 6.12 | -0.68 | -10.00% | 6.12 | 7.12 | 944744 | 60892 | 10.93% |
| 2024-10-31 | 7.02 | 6.80 | 0.18 | 2.72% | 6.25 | 7.28 | 1383473 | 97519 | 16.01% |
| 2024-10-30 | 5.70 | 6.62 | 0.60 | 9.97% | 5.50 | 6.62 | 1625474 | 99005 | 18.81% |
| 2024-10-29 | 5.99 | 6.02 | 0.44 | 7.89% | 5.80 | 6.14 | 1807721 | 109334 | 20.92% |
| 2024-10-28 | 5.28 | 5.58 | 0.51 | 10.06% | 5.18 | 5.58 | 896430 | 49196 | 10.38% |
| 2024-10-25 | 4.61 | 5.07 | 0.46 | 9.98% | 4.61 | 5.07 | 1181276 | 59140 | 13.67% |
| 2024-10-24 | 4.85 | 4.61 | 0.20 | 4.54% | 4.52 | 4.85 | 1635131 | 77448 | 18.93% |
| 2024-10-23 | 3.99 | 4.41 | 0.40 | 9.98% | 3.99 | 4.41 | 373635 | 16096 | 4.32% |
| 2024-10-22 | 4.20 | 4.01 | -0.19 | -4.52% | 3.98 | 4.47 | 1208589 | 50353 | 13.99% |
| 2024-10-21 | 3.92 | 4.20 | 0.37 | 9.66% | 3.85 | 4.21 | 1214691 | 49932 | 14.06% |
| 2024-10-18 | 3.49 | 3.83 | 0.25 | 6.98% | 3.41 | 3.92 | 891194 | 32793 | 10.32% |
| 2024-10-17 | 3.38 | 3.58 | 0.21 | 6.23% | 3.32 | 3.65 | 726854 | 25184 | 8.41% |
| 2024-10-16 | 3.18 | 3.37 | 0.14 | 4.33% | 3.17 | 3.50 | 574690 | 19272 | 6.65% |
| 2024-10-15 | 3.18 | 3.23 | 0.00 | 0.00% | 3.17 | 3.40 | 560684 | 18304 | 6.49% |
| 2024-10-14 | 2.95 | 3.23 | 0.29 | 9.86% | 2.95 | 3.23 | 515623 | 16070 | 5.97% |
| 2024-10-11 | 2.94 | 2.94 | -0.02 | -0.68% | 2.89 | 3.04 | 270554 | 7998 | 3.13% |
| 2024-10-10 | 2.94 | 2.96 | 0.02 | 0.68% | 2.92 | 3.05 | 276282 | 8261 | 3.20% |
| 2024-10-09 | 3.20 | 2.94 | -0.32 | -9.82% | 2.93 | 3.20 | 405057 | 12376 | 4.69% |
| 2024-10-08 | 3.43 | 3.26 | 0.12 | 3.82% | 3.05 | 3.43 | 659875 | 21469 | 7.64% |
| 2024-09-30 | 2.99 | 3.14 | 0.24 | 8.28% | 2.93 | 3.18 | 535587 | 16367 | 6.20% |
| 2024-09-27 | 2.84 | 2.90 | 0.16 | 5.84% | 2.80 | 2.94 | 421493 | 12080 | 4.88% |
| 2024-09-26 | 2.61 | 2.74 | 0.12 | 4.58% | 2.60 | 2.74 | 266819 | 7130 | 3.09% |
| 2024-09-25 | 2.63 | 2.62 | 0.02 | 0.77% | 2.59 | 2.67 | 238038 | 6275 | 2.76% |
| 2024-09-24 | 2.53 | 2.60 | 0.08 | 3.17% | 2.52 | 2.60 | 207153 | 5322 | 2.40% |
| 2024-09-23 | 2.52 | 2.52 | -0.02 | -0.79% | 2.48 | 2.55 | 144766 | 3635 | 1.68% |
| 2024-09-20 | 2.56 | 2.54 | -0.05 | -1.93% | 2.52 | 2.63 | 197823 | 5051 | 2.29% |
| 2024-09-19 | 2.50 | 2.59 | 0.07 | 2.78% | 2.49 | 2.65 | 319696 | 8239 | 3.70% |
| 2024-09-18 | 2.56 | 2.52 | -0.13 | -4.91% | 2.47 | 2.59 | 374571 | 9385 | 4.34% |
| 2024-09-13 | 2.48 | 2.65 | 0.17 | 6.85% | 2.47 | 2.73 | 530241 | 14120 | 6.14% |
| 2024-09-12 | 2.44 | 2.48 | 0.05 | 2.06% | 2.44 | 2.60 | 173820 | 4370 | 2.01% |
| 2024-09-11 | 2.46 | 2.43 | -0.04 | -1.62% | 2.41 | 2.47 | 67154 | 1632 | 0.78% |
| 2024-09-10 | 2.48 | 2.47 | 0.00 | 0.00% | 2.43 | 2.50 | 92424 | 2275 | 1.07% |
| 2024-09-09 | 2.40 | 2.47 | 0.06 | 2.49% | 2.38 | 2.49 | 111858 | 2740 | 1.29% |
| 2024-09-06 | 2.43 | 2.41 | -0.02 | -0.82% | 2.40 | 2.45 | 68001 | 1651 | 0.79% |
| 2024-09-05 | 2.40 | 2.43 | 0.02 | 0.83% | 2.40 | 2.44 | 73292 | 1777 | 0.85% |
| 2024-09-04 | 2.44 | 2.41 | -0.05 | -2.03% | 2.40 | 2.45 | 89833 | 2175 | 1.04% |
| 2024-09-03 | 2.45 | 2.46 | -0.01 | -0.40% | 2.43 | 2.48 | 60356 | 1482 | 0.70% |
| 2024-09-02 | 2.50 | 2.47 | -0.04 | -1.59% | 2.46 | 2.53 | 86714 | 2161 | 1.00% |
| 2024-08-30 | 2.47 | 2.51 | 0.04 | 1.62% | 2.45 | 2.53 | 88716 | 2223 | 1.03% |
| 2024-08-29 | 2.43 | 2.47 | 0.03 | 1.23% | 2.41 | 2.48 | 80180 | 1965 | 0.93% |
| 2024-08-28 | 2.43 | 2.44 | 0.00 | 0.00% | 2.42 | 2.47 | 69596 | 1701 | 0.81% |
| 2024-08-27 | 2.50 | 2.44 | -0.06 | -2.40% | 2.43 | 2.51 | 70474 | 1734 | 0.82% |
| 2024-08-26 | 2.45 | 2.50 | 0.06 | 2.46% | 2.44 | 2.52 | 78228 | 1949 | 0.91% |
| 2024-08-23 | 2.47 | 2.44 | -0.03 | -1.21% | 2.43 | 2.48 | 59742 | 1465 | 0.69% |
| 2024-08-22 | 2.51 | 2.47 | -0.05 | -1.98% | 2.47 | 2.53 | 61595 | 1535 | 0.71% |
| 2024-08-21 | 2.50 | 2.52 | 0.00 | 0.00% | 2.49 | 2.54 | 39179 | 987 | 0.45% |
| 2024-08-20 | 2.57 | 2.52 | -0.04 | -1.56% | 2.49 | 2.57 | 74927 | 1889 | 0.87% |
| 2024-08-19 | 2.54 | 2.56 | 0.02 | 0.79% | 2.52 | 2.58 | 71026 | 1812 | 0.82% |
| 2024-08-16 | 2.57 | 2.54 | -0.03 | -1.17% | 2.54 | 2.59 | 83594 | 2140 | 0.97% |
| 2024-08-15 | 2.56 | 2.57 | 0.03 | 1.18% | 2.51 | 2.59 | 84568 | 2166 | 0.98% |