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 | 4.99 | 5.01 | 0.02 | 0.40% | 4.88 | 5.03 | 159396 | 7919 | 2.49% |
| 2024-11-20 | 4.86 | 4.99 | 0.10 | 2.04% | 4.83 | 5.01 | 168520 | 8317 | 2.63% |
| 2024-11-19 | 4.82 | 4.89 | 0.12 | 2.52% | 4.71 | 4.89 | 160478 | 7681 | 2.51% |
| 2024-11-18 | 4.95 | 4.77 | -0.14 | -2.85% | 4.65 | 5.00 | 255675 | 12224 | 3.99% |
| 2024-11-15 | 5.02 | 4.91 | -0.14 | -2.77% | 4.90 | 5.19 | 240765 | 12164 | 3.76% |
| 2024-11-14 | 5.35 | 5.05 | -0.32 | -5.96% | 5.04 | 5.36 | 298753 | 15415 | 4.67% |
| 2024-11-13 | 5.27 | 5.37 | 0.07 | 1.32% | 5.14 | 5.45 | 410266 | 21818 | 6.41% |
| 2024-11-12 | 5.43 | 5.30 | -0.08 | -1.49% | 5.27 | 5.49 | 403719 | 21677 | 6.31% |
| 2024-11-11 | 5.33 | 5.38 | 0.13 | 2.48% | 5.25 | 5.43 | 473019 | 25247 | 7.39% |
| 2024-11-08 | 5.59 | 5.25 | -0.16 | -2.96% | 5.24 | 5.59 | 863307 | 46300 | 13.48% |
| 2024-11-07 | 4.84 | 5.41 | 0.49 | 9.96% | 4.81 | 5.41 | 781369 | 40571 | 12.20% |
| 2024-11-06 | 4.92 | 4.92 | 0.04 | 0.82% | 4.86 | 5.04 | 384304 | 18987 | 6.00% |
| 2024-11-05 | 4.76 | 4.88 | 0.11 | 2.31% | 4.76 | 4.98 | 383253 | 18626 | 5.99% |
| 2024-11-04 | 4.65 | 4.77 | 0.01 | 0.21% | 4.61 | 4.81 | 395429 | 18735 | 6.18% |
| 2024-11-01 | 5.22 | 4.76 | -0.53 | -10.02% | 4.76 | 5.25 | 710402 | 35120 | 11.09% |
| 2024-10-31 | 5.19 | 5.29 | -0.20 | -3.64% | 5.09 | 5.52 | 1061290 | 55906 | 16.57% |
| 2024-10-30 | 5.30 | 5.49 | 0.24 | 4.57% | 4.97 | 5.78 | 1572148 | 85256 | 24.55% |
| 2024-10-29 | 4.78 | 5.25 | 0.48 | 10.06% | 4.66 | 5.25 | 686088 | 34223 | 10.71% |
| 2024-10-28 | 4.55 | 4.77 | 0.21 | 4.61% | 4.55 | 4.80 | 304936 | 14343 | 4.76% |
| 2024-10-25 | 4.50 | 4.56 | 0.05 | 1.11% | 4.50 | 4.62 | 241763 | 11031 | 3.78% |
| 2024-10-24 | 4.49 | 4.51 | 0.08 | 1.81% | 4.39 | 4.53 | 219348 | 9813 | 3.43% |
| 2024-10-23 | 4.43 | 4.43 | -0.01 | -0.23% | 4.41 | 4.58 | 242712 | 10890 | 3.79% |
| 2024-10-22 | 4.35 | 4.44 | 0.10 | 2.30% | 4.31 | 4.49 | 260301 | 11482 | 4.07% |
| 2024-10-21 | 4.23 | 4.34 | 0.11 | 2.60% | 4.23 | 4.34 | 281378 | 12096 | 4.39% |
| 2024-10-18 | 4.18 | 4.23 | 0.04 | 0.95% | 4.15 | 4.29 | 269200 | 11358 | 4.20% |
| 2024-10-17 | 4.29 | 4.19 | -0.10 | -2.33% | 4.18 | 4.37 | 331883 | 14117 | 5.18% |
| 2024-10-16 | 4.34 | 4.29 | -0.15 | -3.38% | 4.22 | 4.37 | 495275 | 21197 | 7.73% |
| 2024-10-15 | 4.21 | 4.44 | 0.21 | 4.96% | 4.15 | 4.62 | 578729 | 25469 | 9.04% |
| 2024-10-14 | 4.05 | 4.23 | 0.18 | 4.44% | 4.04 | 4.23 | 200672 | 8326 | 3.13% |
| 2024-10-11 | 4.18 | 4.05 | -0.13 | -3.11% | 4.02 | 4.21 | 245067 | 10034 | 3.83% |
| 2024-10-10 | 4.10 | 4.18 | 0.08 | 1.95% | 4.03 | 4.31 | 305187 | 12793 | 4.77% |
| 2024-10-09 | 4.45 | 4.10 | -0.45 | -9.89% | 4.10 | 4.45 | 372608 | 15877 | 5.82% |
| 2024-10-08 | 4.80 | 4.55 | 0.17 | 3.88% | 4.30 | 4.80 | 549345 | 25120 | 8.58% |
| 2024-09-30 | 4.15 | 4.38 | 0.33 | 8.15% | 4.08 | 4.43 | 518370 | 22172 | 8.10% |
| 2024-09-27 | 3.96 | 4.05 | 0.15 | 3.85% | 3.89 | 4.08 | 335129 | 13363 | 5.23% |
| 2024-09-26 | 3.79 | 3.90 | 0.08 | 2.09% | 3.78 | 3.91 | 219042 | 8451 | 3.42% |
| 2024-09-25 | 3.83 | 3.82 | 0.00 | 0.00% | 3.78 | 3.93 | 320198 | 12376 | 5.00% |
| 2024-09-24 | 3.80 | 3.82 | 0.05 | 1.33% | 3.75 | 3.89 | 463681 | 17686 | 7.24% |
| 2024-09-23 | 3.53 | 3.77 | 0.23 | 6.50% | 3.51 | 3.89 | 506182 | 19205 | 7.91% |
| 2024-09-20 | 3.48 | 3.54 | 0.07 | 2.02% | 3.45 | 3.55 | 114340 | 4013 | 1.79% |
| 2024-09-19 | 3.35 | 3.47 | 0.14 | 4.20% | 3.34 | 3.50 | 131160 | 4512 | 2.05% |
| 2024-09-18 | 3.38 | 3.33 | -0.05 | -1.48% | 3.26 | 3.41 | 87890 | 2912 | 1.37% |
| 2024-09-13 | 3.45 | 3.38 | -0.03 | -0.88% | 3.37 | 3.46 | 68186 | 2319 | 1.06% |
| 2024-09-12 | 3.40 | 3.41 | 0.01 | 0.29% | 3.40 | 3.47 | 92818 | 3192 | 1.45% |
| 2024-09-11 | 3.49 | 3.40 | -0.08 | -2.30% | 3.38 | 3.49 | 67792 | 2315 | 1.06% |
| 2024-09-10 | 3.46 | 3.48 | 0.05 | 1.46% | 3.39 | 3.49 | 78264 | 2695 | 1.22% |
| 2024-09-09 | 3.42 | 3.43 | 0.01 | 0.29% | 3.35 | 3.47 | 71089 | 2432 | 1.11% |
| 2024-09-06 | 3.51 | 3.42 | -0.10 | -2.84% | 3.42 | 3.54 | 92810 | 3224 | 1.45% |
| 2024-09-05 | 3.42 | 3.52 | 0.09 | 2.62% | 3.41 | 3.54 | 122346 | 4262 | 1.91% |
| 2024-09-04 | 3.45 | 3.43 | -0.04 | -1.15% | 3.40 | 3.52 | 98361 | 3383 | 1.54% |
| 2024-09-03 | 3.45 | 3.47 | 0.02 | 0.58% | 3.42 | 3.53 | 94454 | 3273 | 1.48% |
| 2024-09-02 | 3.53 | 3.45 | -0.07 | -1.99% | 3.45 | 3.55 | 95455 | 3336 | 1.49% |
| 2024-08-30 | 3.36 | 3.52 | 0.16 | 4.76% | 3.35 | 3.58 | 171620 | 6003 | 2.68% |
| 2024-08-29 | 3.36 | 3.36 | -0.03 | -0.88% | 3.31 | 3.38 | 103567 | 3465 | 1.62% |
| 2024-08-28 | 3.40 | 3.39 | -0.01 | -0.29% | 3.36 | 3.44 | 84467 | 2867 | 1.32% |
| 2024-08-27 | 3.54 | 3.40 | -0.15 | -4.23% | 3.40 | 3.54 | 92699 | 3198 | 1.45% |
| 2024-08-26 | 3.45 | 3.55 | 0.10 | 2.90% | 3.44 | 3.59 | 97310 | 3450 | 1.52% |
| 2024-08-23 | 3.48 | 3.45 | -0.02 | -0.58% | 3.41 | 3.50 | 74071 | 2558 | 1.16% |
| 2024-08-22 | 3.56 | 3.47 | -0.10 | -2.80% | 3.46 | 3.60 | 81288 | 2856 | 1.27% |
| 2024-08-21 | 3.59 | 3.57 | -0.01 | -0.28% | 3.54 | 3.63 | 60049 | 2146 | 0.94% |
| 2024-08-20 | 3.63 | 3.58 | -0.05 | -1.38% | 3.56 | 3.65 | 82033 | 2957 | 1.28% |
| 2024-08-19 | 3.63 | 3.63 | 0.00 | 0.00% | 3.55 | 3.66 | 98626 | 3574 | 1.54% |
| 2024-08-16 | 3.72 | 3.63 | -0.11 | -2.94% | 3.63 | 3.75 | 98704 | 3633 | 1.54% |
| 2024-08-15 | 3.68 | 3.74 | 0.04 | 1.08% | 3.64 | 3.76 | 98748 | 3661 | 1.54% |
| 2024-08-14 | 3.72 | 3.70 | -0.02 | -0.54% | 3.70 | 3.75 | 77850 | 2898 | 1.22% |
| 2024-08-13 | 3.71 | 3.72 | 0.00 | 0.00% | 3.65 | 3.75 | 105534 | 3897 | 1.65% |