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 | 5.03 | 5.06 | -0.03 | -0.59% | 4.97 | 5.17 | 260015 | 13118 | 5.67% |
| 2024-11-20 | 5.00 | 5.09 | 0.06 | 1.19% | 4.95 | 5.18 | 296010 | 15035 | 6.45% |
| 2024-11-19 | 4.94 | 5.03 | -0.14 | -2.71% | 4.78 | 5.14 | 379761 | 18756 | 8.28% |
| 2024-11-18 | 5.35 | 5.17 | 0.05 | 0.98% | 4.94 | 5.50 | 670919 | 34876 | 14.62% |
| 2024-11-15 | 4.62 | 5.12 | 0.47 | 10.11% | 4.59 | 5.12 | 354784 | 17667 | 7.73% |
| 2024-11-14 | 4.75 | 4.65 | -0.10 | -2.11% | 4.60 | 4.75 | 119111 | 5560 | 2.60% |
| 2024-11-13 | 4.84 | 4.75 | -0.14 | -2.86% | 4.66 | 4.86 | 177378 | 8414 | 3.87% |
| 2024-11-12 | 4.95 | 4.89 | -0.05 | -1.01% | 4.84 | 5.07 | 258290 | 12763 | 5.63% |
| 2024-11-11 | 4.84 | 4.94 | 0.11 | 2.28% | 4.79 | 4.94 | 251502 | 12250 | 5.48% |
| 2024-11-08 | 4.86 | 4.83 | -0.06 | -1.23% | 4.78 | 4.94 | 277296 | 13443 | 6.04% |
| 2024-11-07 | 4.90 | 4.89 | -0.06 | -1.21% | 4.72 | 4.95 | 347342 | 16759 | 7.57% |
| 2024-11-06 | 5.06 | 4.95 | -0.31 | -5.89% | 4.90 | 5.16 | 511785 | 25452 | 11.16% |
| 2024-11-05 | 5.16 | 5.26 | 0.08 | 1.54% | 4.95 | 5.50 | 818135 | 42326 | 17.83% |
| 2024-11-04 | 5.10 | 5.18 | 0.47 | 9.98% | 4.78 | 5.18 | 794639 | 40326 | 17.32% |
| 2024-11-01 | 4.25 | 4.71 | 0.43 | 10.05% | 4.25 | 4.71 | 125564 | 5855 | 2.74% |
| 2024-10-31 | 4.15 | 4.28 | 0.18 | 4.39% | 4.15 | 4.35 | 200451 | 8569 | 4.37% |
| 2024-10-30 | 4.19 | 4.10 | -0.07 | -1.68% | 4.05 | 4.21 | 107303 | 4411 | 2.34% |
| 2024-10-29 | 4.36 | 4.17 | -0.13 | -3.02% | 4.15 | 4.38 | 138281 | 5855 | 3.01% |
| 2024-10-28 | 4.10 | 4.30 | 0.21 | 5.13% | 4.10 | 4.30 | 184193 | 7811 | 4.01% |
| 2024-10-25 | 4.03 | 4.09 | 0.06 | 1.49% | 4.03 | 4.13 | 162318 | 6636 | 3.54% |
| 2024-10-24 | 4.08 | 4.03 | -0.07 | -1.71% | 4.00 | 4.13 | 144934 | 5895 | 3.16% |
| 2024-10-23 | 4.04 | 4.10 | 0.09 | 2.24% | 4.02 | 4.15 | 201487 | 8242 | 4.39% |
| 2024-10-22 | 3.96 | 4.01 | 0.02 | 0.50% | 3.89 | 4.10 | 177863 | 7141 | 3.88% |
| 2024-10-21 | 3.88 | 3.99 | 0.06 | 1.53% | 3.82 | 4.04 | 222019 | 8709 | 4.84% |
| 2024-10-18 | 3.96 | 3.93 | -0.07 | -1.75% | 3.78 | 3.98 | 264550 | 10243 | 5.77% |
| 2024-10-17 | 4.24 | 4.00 | -0.25 | -5.88% | 3.96 | 4.24 | 401682 | 16182 | 8.76% |
| 2024-10-16 | 3.92 | 4.25 | 0.39 | 10.10% | 3.80 | 4.25 | 392523 | 16190 | 8.56% |
| 2024-10-15 | 3.85 | 3.86 | -0.03 | -0.77% | 3.82 | 3.95 | 77329 | 3009 | 1.69% |
| 2024-10-14 | 3.79 | 3.89 | 0.10 | 2.64% | 3.76 | 3.90 | 74084 | 2846 | 1.61% |
| 2024-10-11 | 3.90 | 3.79 | -0.10 | -2.57% | 3.74 | 3.96 | 122802 | 4709 | 2.68% |
| 2024-10-10 | 3.74 | 3.89 | 0.17 | 4.57% | 3.69 | 3.94 | 175001 | 6726 | 3.81% |
| 2024-10-09 | 4.10 | 3.72 | -0.41 | -9.93% | 3.72 | 4.10 | 172960 | 6639 | 3.77% |
| 2024-10-08 | 4.40 | 4.13 | 0.13 | 3.25% | 3.99 | 4.40 | 236813 | 9813 | 5.16% |
| 2024-09-30 | 3.76 | 4.00 | 0.31 | 8.40% | 3.72 | 4.05 | 195796 | 7605 | 4.27% |
| 2024-09-27 | 3.63 | 3.69 | 0.09 | 2.50% | 3.61 | 3.75 | 116393 | 4262 | 2.54% |
| 2024-09-26 | 3.54 | 3.60 | 0.04 | 1.12% | 3.54 | 3.61 | 85879 | 3080 | 1.87% |
| 2024-09-25 | 3.57 | 3.56 | 0.04 | 1.14% | 3.53 | 3.63 | 140415 | 5015 | 3.06% |
| 2024-09-24 | 3.46 | 3.52 | 0.10 | 2.92% | 3.39 | 3.54 | 154548 | 5392 | 3.37% |
| 2024-09-23 | 3.42 | 3.42 | 0.02 | 0.59% | 3.33 | 3.45 | 147152 | 5001 | 3.21% |
| 2024-09-20 | 3.43 | 3.40 | -0.01 | -0.29% | 3.38 | 3.57 | 287795 | 9941 | 6.27% |
| 2024-09-19 | 3.11 | 3.41 | 0.31 | 10.00% | 3.11 | 3.41 | 126682 | 4212 | 2.76% |
| 2024-09-18 | 3.15 | 3.10 | -0.07 | -2.21% | 3.05 | 3.17 | 43760 | 1354 | 0.95% |
| 2024-09-13 | 3.23 | 3.17 | -0.05 | -1.55% | 3.16 | 3.26 | 23584 | 752 | 0.51% |
| 2024-09-12 | 3.22 | 3.22 | 0.02 | 0.63% | 3.19 | 3.27 | 26404 | 854 | 0.58% |
| 2024-09-11 | 3.21 | 3.20 | -0.01 | -0.31% | 3.18 | 3.23 | 32028 | 1027 | 0.70% |
| 2024-09-10 | 3.19 | 3.21 | 0.04 | 1.26% | 3.14 | 3.22 | 24825 | 788 | 0.54% |
| 2024-09-09 | 3.14 | 3.17 | 0.02 | 0.63% | 3.09 | 3.22 | 34910 | 1105 | 0.76% |
| 2024-09-06 | 3.23 | 3.15 | -0.08 | -2.48% | 3.15 | 3.26 | 26528 | 846 | 0.58% |
| 2024-09-05 | 3.23 | 3.23 | 0.01 | 0.31% | 3.20 | 3.26 | 27335 | 882 | 0.60% |
| 2024-09-04 | 3.27 | 3.22 | -0.05 | -1.53% | 3.20 | 3.29 | 27004 | 873 | 0.59% |
| 2024-09-03 | 3.30 | 3.27 | 0.01 | 0.31% | 3.24 | 3.33 | 25952 | 852 | 0.57% |
| 2024-09-02 | 3.30 | 3.26 | -0.02 | -0.61% | 3.26 | 3.37 | 49474 | 1641 | 1.08% |
| 2024-08-30 | 3.25 | 3.28 | 0.03 | 0.92% | 3.22 | 3.33 | 41838 | 1381 | 0.91% |
| 2024-08-29 | 3.23 | 3.25 | 0.01 | 0.31% | 3.18 | 3.26 | 35502 | 1142 | 0.77% |
| 2024-08-28 | 3.22 | 3.24 | 0.03 | 0.93% | 3.16 | 3.31 | 46934 | 1521 | 1.02% |
| 2024-08-27 | 3.21 | 3.21 | -0.02 | -0.62% | 3.17 | 3.23 | 41590 | 1332 | 0.91% |
| 2024-08-26 | 3.11 | 3.23 | 0.09 | 2.87% | 3.11 | 3.29 | 53128 | 1714 | 1.16% |
| 2024-08-23 | 3.20 | 3.14 | -0.05 | -1.57% | 3.10 | 3.21 | 27049 | 849 | 0.59% |
| 2024-08-22 | 3.24 | 3.19 | -0.06 | -1.85% | 3.18 | 3.27 | 26826 | 863 | 0.58% |
| 2024-08-21 | 3.24 | 3.25 | 0.03 | 0.93% | 3.21 | 3.27 | 24840 | 804 | 0.54% |
| 2024-08-20 | 3.32 | 3.22 | -0.10 | -3.01% | 3.21 | 3.34 | 37880 | 1237 | 0.83% |
| 2024-08-19 | 3.32 | 3.32 | 0.00 | 0.00% | 3.28 | 3.36 | 39930 | 1327 | 0.87% |
| 2024-08-16 | 3.41 | 3.32 | -0.07 | -2.06% | 3.30 | 3.42 | 44769 | 1493 | 0.98% |
| 2024-08-15 | 3.41 | 3.39 | -0.02 | -0.59% | 3.33 | 3.44 | 43107 | 1464 | 0.94% |
| 2024-08-14 | 3.40 | 3.41 | 0.02 | 0.59% | 3.35 | 3.45 | 38013 | 1293 | 0.83% |
| 2024-08-13 | 3.35 | 3.39 | 0.04 | 1.19% | 3.28 | 3.40 | 38338 | 1285 | 0.84% |