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 | 4.69 | 0.01 | 0.21% | 4.64 | 4.76 | 1970038 | 92325 | 3.40% |
| 2024-11-20 | 4.59 | 4.68 | 0.06 | 1.30% | 4.56 | 4.74 | 2000058 | 93279 | 3.45% |
| 2024-11-19 | 4.54 | 4.62 | 0.11 | 2.44% | 4.50 | 4.64 | 1784016 | 81457 | 3.08% |
| 2024-11-18 | 4.67 | 4.51 | -0.19 | -4.04% | 4.47 | 4.75 | 2623030 | 120300 | 4.53% |
| 2024-11-15 | 4.96 | 4.70 | -0.26 | -5.24% | 4.69 | 5.04 | 2740904 | 133492 | 4.73% |
| 2024-11-14 | 5.11 | 4.96 | -0.18 | -3.50% | 4.95 | 5.15 | 2085100 | 105474 | 3.60% |
| 2024-11-13 | 5.09 | 5.14 | 0.00 | 0.00% | 5.01 | 5.16 | 2138659 | 109224 | 3.69% |
| 2024-11-12 | 5.25 | 5.14 | -0.13 | -2.47% | 5.06 | 5.27 | 2998050 | 154797 | 5.17% |
| 2024-11-11 | 5.16 | 5.27 | 0.00 | 0.00% | 5.13 | 5.33 | 3644766 | 190178 | 6.29% |
| 2024-11-08 | 5.54 | 5.27 | -0.27 | -4.87% | 5.23 | 5.60 | 8047422 | 432362 | 13.88% |
| 2024-11-07 | 4.95 | 5.54 | 0.50 | 9.92% | 4.92 | 5.54 | 9644491 | 515722 | 16.64% |
| 2024-11-06 | 5.09 | 5.04 | -0.10 | -1.95% | 4.99 | 5.23 | 5478829 | 278706 | 9.45% |
| 2024-11-05 | 4.85 | 5.14 | 0.27 | 5.54% | 4.77 | 5.30 | 6338137 | 318213 | 10.93% |
| 2024-11-04 | 4.72 | 4.87 | 0.16 | 3.40% | 4.63 | 4.94 | 3686084 | 175768 | 6.36% |
| 2024-11-01 | 4.91 | 4.71 | -0.29 | -5.80% | 4.70 | 4.97 | 4646170 | 224096 | 8.02% |
| 2024-10-31 | 4.77 | 5.00 | 0.24 | 5.04% | 4.70 | 5.19 | 6906707 | 344449 | 11.92% |
| 2024-10-30 | 4.71 | 4.76 | -0.03 | -0.63% | 4.68 | 4.84 | 3141986 | 149549 | 5.42% |
| 2024-10-29 | 4.99 | 4.79 | -0.20 | -4.01% | 4.76 | 5.10 | 5225013 | 255833 | 9.01% |
| 2024-10-28 | 4.93 | 4.99 | -0.04 | -0.80% | 4.89 | 5.04 | 5104470 | 253008 | 8.81% |
| 2024-10-25 | 5.20 | 5.03 | -0.10 | -1.95% | 4.96 | 5.36 | 9989171 | 513971 | 17.23% |
| 2024-10-24 | 4.65 | 5.13 | 0.47 | 10.09% | 4.61 | 5.13 | 8344982 | 406322 | 14.40% |
| 2024-10-23 | 4.55 | 4.66 | 0.08 | 1.75% | 4.45 | 5.03 | 8657829 | 410125 | 14.94% |
| 2024-10-22 | 4.37 | 4.58 | 0.19 | 4.33% | 4.35 | 4.65 | 6354176 | 284156 | 10.96% |
| 2024-10-21 | 4.35 | 4.39 | -0.14 | -3.09% | 4.29 | 4.49 | 6518070 | 285155 | 11.25% |
| 2024-10-18 | 4.17 | 4.53 | 0.35 | 8.37% | 4.16 | 4.60 | 8454689 | 374373 | 14.59% |
| 2024-10-17 | 4.30 | 4.18 | -0.12 | -2.79% | 4.17 | 4.36 | 3889498 | 165528 | 6.71% |
| 2024-10-16 | 4.13 | 4.30 | 0.08 | 1.90% | 4.12 | 4.49 | 5065400 | 220309 | 8.74% |
| 2024-10-15 | 4.20 | 4.22 | -0.10 | -2.31% | 4.20 | 4.47 | 5832432 | 253221 | 10.06% |
| 2024-10-14 | 4.33 | 4.32 | -0.03 | -0.69% | 4.02 | 4.35 | 6245581 | 261934 | 10.78% |
| 2024-10-11 | 4.29 | 4.35 | -0.31 | -6.65% | 4.20 | 4.61 | 7626668 | 330332 | 13.16% |
| 2024-10-10 | 5.19 | 4.66 | -0.52 | -10.04% | 4.66 | 5.20 | 11364483 | 539584 | 19.61% |
| 2024-10-09 | 5.84 | 5.18 | -0.13 | -2.45% | 5.13 | 5.84 | 14639534 | 834713 | 25.26% |
| 2024-10-08 | 5.31 | 5.31 | 0.48 | 9.94% | 5.31 | 5.31 | 518433 | 27528 | 0.89% |
| 2024-09-30 | 4.83 | 4.83 | 0.44 | 10.02% | 4.83 | 4.83 | 592648 | 28624 | 1.02% |
| 2024-09-27 | 4.39 | 4.39 | 0.40 | 10.03% | 4.31 | 4.39 | 4363066 | 191456 | 7.53% |
| 2024-09-26 | 3.66 | 3.99 | 0.36 | 9.92% | 3.51 | 3.99 | 7680450 | 285812 | 13.25% |
| 2024-09-25 | 3.50 | 3.63 | 0.33 | 10.00% | 3.42 | 3.63 | 5031661 | 180964 | 8.68% |
| 2024-09-24 | 3.04 | 3.30 | 0.30 | 10.00% | 3.01 | 3.30 | 2613419 | 83483 | 4.51% |
| 2024-09-23 | 3.01 | 3.00 | -0.02 | -0.66% | 2.99 | 3.03 | 461856 | 13899 | 0.80% |
| 2024-09-20 | 3.01 | 3.02 | -0.02 | -0.66% | 2.97 | 3.03 | 695713 | 20855 | 1.20% |
| 2024-09-19 | 3.03 | 3.04 | 0.02 | 0.66% | 2.97 | 3.10 | 1023398 | 31092 | 1.77% |
| 2024-09-18 | 2.99 | 3.02 | -0.02 | -0.66% | 2.95 | 3.04 | 1137686 | 34026 | 1.96% |
| 2024-09-13 | 2.95 | 3.04 | 0.08 | 2.70% | 2.95 | 3.14 | 1863661 | 56837 | 3.22% |
| 2024-09-12 | 2.98 | 2.96 | -0.05 | -1.66% | 2.95 | 3.00 | 887203 | 26356 | 1.53% |
| 2024-09-11 | 2.97 | 3.01 | 0.02 | 0.67% | 2.95 | 3.01 | 967177 | 28829 | 1.67% |
| 2024-09-10 | 3.07 | 2.99 | -0.20 | -6.27% | 2.96 | 3.08 | 1994028 | 59823 | 3.44% |
| 2024-09-09 | 3.19 | 3.19 | 0.00 | 0.00% | 3.08 | 3.30 | 3610407 | 115653 | 6.23% |
| 2024-09-06 | 3.19 | 3.19 | 0.29 | 10.00% | 3.19 | 3.19 | 1426193 | 45495 | 2.46% |
| 2024-09-05 | 2.88 | 2.91 | 0.03 | 1.04% | 2.88 | 2.92 | 252403 | 7331 | 0.44% |
| 2024-09-04 | 2.88 | 2.88 | 0.00 | 0.00% | 2.86 | 2.91 | 247667 | 7154 | 0.43% |
| 2024-09-03 | 2.87 | 2.88 | 0.01 | 0.35% | 2.86 | 2.90 | 242036 | 6979 | 0.42% |
| 2024-09-02 | 2.95 | 2.87 | -0.08 | -2.71% | 2.87 | 2.96 | 419363 | 12208 | 0.72% |
| 2024-08-30 | 2.88 | 2.95 | 0.07 | 2.43% | 2.87 | 2.99 | 570552 | 16831 | 0.98% |
| 2024-08-29 | 2.85 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 306214 | 8817 | 0.53% |
| 2024-08-28 | 2.86 | 2.86 | -0.01 | -0.35% | 2.84 | 2.88 | 229764 | 6571 | 0.40% |
| 2024-08-27 | 2.90 | 2.87 | -0.03 | -1.03% | 2.86 | 2.90 | 221289 | 6357 | 0.38% |
| 2024-08-26 | 2.92 | 2.90 | -0.02 | -0.68% | 2.88 | 2.93 | 296838 | 8622 | 0.51% |
| 2024-08-23 | 2.90 | 2.92 | 0.02 | 0.69% | 2.88 | 2.94 | 258119 | 7506 | 0.45% |
| 2024-08-22 | 2.97 | 2.90 | -0.06 | -2.03% | 2.90 | 2.98 | 311032 | 9114 | 0.54% |
| 2024-08-21 | 2.98 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 277443 | 8236 | 0.48% |
| 2024-08-20 | 3.02 | 2.99 | -0.03 | -0.99% | 2.97 | 3.03 | 371664 | 11125 | 0.64% |
| 2024-08-19 | 3.03 | 3.02 | -0.01 | -0.33% | 3.01 | 3.06 | 281189 | 8527 | 0.49% |
| 2024-08-16 | 3.05 | 3.03 | -0.02 | -0.66% | 3.02 | 3.06 | 313408 | 9529 | 0.54% |
| 2024-08-15 | 3.02 | 3.05 | 0.02 | 0.66% | 3.02 | 3.09 | 454724 | 13899 | 0.78% |
| 2024-08-14 | 3.04 | 3.03 | -0.01 | -0.33% | 3.02 | 3.06 | 324485 | 9869 | 0.56% |
| 2024-08-13 | 3.00 | 3.04 | 0.03 | 1.00% | 2.98 | 3.05 | 443816 | 13415 | 0.77% |