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 | 5.41 | 6.06 | 0.55 | 9.98% | 5.41 | 6.06 | 1110448 | 65621 | 14.46% |
| 2024-11-20 | 5.80 | 5.51 | 0.24 | 4.55% | 5.30 | 5.80 | 1785357 | 98433 | 23.24% |
| 2024-11-19 | 4.79 | 5.27 | 0.48 | 10.02% | 4.79 | 5.27 | 382034 | 19843 | 4.97% |
| 2024-11-18 | 4.90 | 4.79 | -0.32 | -6.26% | 4.66 | 5.05 | 1046857 | 50423 | 13.63% |
| 2024-11-15 | 4.95 | 5.11 | 0.16 | 3.23% | 4.88 | 5.34 | 1786904 | 91216 | 23.26% |
| 2024-11-14 | 4.50 | 4.95 | 0.45 | 10.00% | 4.46 | 4.95 | 1348827 | 65732 | 17.56% |
| 2024-11-13 | 4.51 | 4.50 | -0.04 | -0.88% | 4.42 | 4.58 | 213119 | 9552 | 2.77% |
| 2024-11-12 | 4.64 | 4.54 | -0.09 | -1.94% | 4.49 | 4.66 | 325357 | 14944 | 4.24% |
| 2024-11-11 | 4.58 | 4.63 | -0.04 | -0.86% | 4.57 | 4.69 | 321810 | 14862 | 4.19% |
| 2024-11-08 | 4.69 | 4.67 | 0.03 | 0.65% | 4.59 | 4.75 | 444802 | 20680 | 5.79% |
| 2024-11-07 | 4.45 | 4.64 | 0.15 | 3.34% | 4.43 | 4.66 | 420288 | 19237 | 5.47% |
| 2024-11-06 | 4.44 | 4.49 | 0.04 | 0.90% | 4.40 | 4.53 | 314487 | 14067 | 4.09% |
| 2024-11-05 | 4.36 | 4.45 | 0.07 | 1.60% | 4.34 | 4.48 | 311927 | 13853 | 4.06% |
| 2024-11-04 | 4.34 | 4.38 | -0.01 | -0.23% | 4.30 | 4.41 | 256891 | 11205 | 3.34% |
| 2024-11-01 | 4.55 | 4.39 | -0.20 | -4.36% | 4.35 | 4.65 | 498821 | 22204 | 6.49% |
| 2024-10-31 | 4.44 | 4.59 | 0.13 | 2.91% | 4.40 | 4.76 | 724083 | 33195 | 9.43% |
| 2024-10-30 | 4.36 | 4.46 | 0.05 | 1.13% | 4.28 | 4.55 | 566829 | 24931 | 7.38% |
| 2024-10-29 | 4.32 | 4.41 | 0.12 | 2.80% | 4.23 | 4.60 | 683638 | 29990 | 8.90% |
| 2024-10-28 | 4.22 | 4.29 | 0.07 | 1.66% | 4.18 | 4.30 | 306428 | 13039 | 3.99% |
| 2024-10-25 | 4.11 | 4.22 | 0.11 | 2.68% | 4.10 | 4.22 | 273436 | 11408 | 3.56% |
| 2024-10-24 | 4.09 | 4.11 | -0.01 | -0.24% | 4.08 | 4.13 | 152130 | 6233 | 1.98% |
| 2024-10-23 | 4.15 | 4.12 | -0.03 | -0.72% | 4.10 | 4.19 | 226801 | 9398 | 2.95% |
| 2024-10-22 | 4.05 | 4.15 | 0.13 | 3.23% | 4.00 | 4.18 | 325076 | 13388 | 4.23% |
| 2024-10-21 | 4.06 | 4.02 | -0.04 | -0.99% | 3.99 | 4.10 | 271433 | 10975 | 3.53% |
| 2024-10-18 | 4.03 | 4.06 | 0.03 | 0.74% | 4.01 | 4.11 | 216471 | 8787 | 2.82% |
| 2024-10-17 | 4.10 | 4.03 | -0.06 | -1.47% | 4.02 | 4.17 | 165749 | 6785 | 2.16% |
| 2024-10-16 | 4.05 | 4.09 | 0.03 | 0.74% | 4.00 | 4.11 | 134061 | 5467 | 1.75% |
| 2024-10-15 | 4.12 | 4.06 | -0.06 | -1.46% | 4.06 | 4.14 | 152525 | 6262 | 1.99% |
| 2024-10-14 | 4.05 | 4.12 | 0.08 | 1.98% | 4.01 | 4.13 | 161286 | 6583 | 2.10% |
| 2024-10-11 | 4.21 | 4.04 | -0.17 | -4.04% | 3.99 | 4.21 | 201475 | 8252 | 2.62% |
| 2024-10-10 | 4.20 | 4.21 | 0.05 | 1.20% | 4.13 | 4.29 | 232839 | 9827 | 3.03% |
| 2024-10-09 | 4.57 | 4.16 | -0.42 | -9.17% | 4.14 | 4.57 | 411262 | 17623 | 5.35% |
| 2024-10-08 | 4.75 | 4.58 | 0.26 | 6.02% | 4.32 | 4.75 | 553274 | 25121 | 7.20% |
| 2024-09-30 | 4.18 | 4.32 | 0.31 | 7.73% | 4.06 | 4.38 | 473272 | 20001 | 6.16% |
| 2024-09-27 | 3.97 | 4.01 | 0.11 | 2.82% | 3.90 | 4.06 | 276574 | 10993 | 3.60% |
| 2024-09-26 | 3.81 | 3.90 | 0.13 | 3.45% | 3.78 | 3.90 | 192210 | 7399 | 2.50% |
| 2024-09-25 | 3.73 | 3.77 | 0.06 | 1.62% | 3.73 | 3.84 | 181709 | 6899 | 2.37% |
| 2024-09-24 | 3.60 | 3.71 | 0.13 | 3.63% | 3.60 | 3.73 | 144013 | 5288 | 1.87% |
| 2024-09-23 | 3.60 | 3.58 | -0.01 | -0.28% | 3.55 | 3.60 | 53446 | 1913 | 0.70% |
| 2024-09-20 | 3.59 | 3.59 | -0.01 | -0.28% | 3.56 | 3.62 | 55559 | 1990 | 0.72% |
| 2024-09-19 | 3.52 | 3.60 | 0.11 | 3.15% | 3.49 | 3.61 | 88739 | 3167 | 1.16% |
| 2024-09-18 | 3.53 | 3.49 | -0.04 | -1.13% | 3.44 | 3.54 | 54131 | 1881 | 0.70% |
| 2024-09-13 | 3.57 | 3.53 | -0.01 | -0.28% | 3.52 | 3.57 | 46684 | 1652 | 0.61% |
| 2024-09-12 | 3.57 | 3.54 | -0.02 | -0.56% | 3.54 | 3.60 | 50977 | 1816 | 0.66% |
| 2024-09-11 | 3.59 | 3.56 | -0.03 | -0.84% | 3.55 | 3.61 | 57025 | 2039 | 0.74% |
| 2024-09-10 | 3.57 | 3.59 | 0.01 | 0.28% | 3.52 | 3.60 | 62211 | 2217 | 0.81% |
| 2024-09-09 | 3.51 | 3.58 | 0.03 | 0.85% | 3.50 | 3.60 | 77260 | 2758 | 1.01% |
| 2024-09-06 | 3.61 | 3.55 | -0.07 | -1.93% | 3.50 | 3.63 | 82882 | 2963 | 1.08% |
| 2024-09-05 | 3.61 | 3.62 | 0.01 | 0.28% | 3.57 | 3.63 | 106313 | 3830 | 1.38% |
| 2024-09-04 | 3.57 | 3.61 | -0.06 | -1.63% | 3.57 | 3.68 | 182827 | 6617 | 2.38% |
| 2024-09-03 | 3.70 | 3.67 | 0.09 | 2.51% | 3.63 | 3.81 | 295778 | 10975 | 3.85% |
| 2024-09-02 | 3.62 | 3.58 | -0.02 | -0.56% | 3.58 | 3.66 | 114049 | 4125 | 1.48% |
| 2024-08-30 | 3.51 | 3.60 | 0.09 | 2.56% | 3.49 | 3.63 | 164595 | 5892 | 2.14% |
| 2024-08-29 | 3.48 | 3.51 | 0.03 | 0.86% | 3.45 | 3.52 | 93366 | 3262 | 1.22% |
| 2024-08-28 | 3.45 | 3.48 | 0.05 | 1.46% | 3.42 | 3.49 | 84659 | 2933 | 1.10% |
| 2024-08-27 | 3.48 | 3.43 | -0.05 | -1.44% | 3.41 | 3.48 | 66334 | 2285 | 0.86% |
| 2024-08-26 | 3.39 | 3.48 | 0.08 | 2.35% | 3.39 | 3.48 | 90118 | 3104 | 1.17% |
| 2024-08-23 | 3.45 | 3.40 | -0.06 | -1.73% | 3.39 | 3.48 | 108114 | 3691 | 1.41% |
| 2024-08-22 | 3.50 | 3.46 | -0.04 | -1.14% | 3.45 | 3.58 | 136618 | 4783 | 1.78% |
| 2024-08-21 | 3.41 | 3.50 | 0.06 | 1.74% | 3.38 | 3.51 | 177198 | 6142 | 2.31% |
| 2024-08-20 | 3.37 | 3.44 | 0.06 | 1.78% | 3.37 | 3.54 | 249722 | 8579 | 3.25% |
| 2024-08-19 | 3.38 | 3.38 | -0.37 | -9.87% | 3.38 | 3.45 | 315056 | 10679 | 4.10% |
| 2024-08-16 | 3.78 | 3.75 | -0.04 | -1.06% | 3.74 | 3.80 | 72528 | 2726 | 0.94% |
| 2024-08-15 | 3.78 | 3.79 | 0.01 | 0.26% | 3.73 | 3.82 | 105530 | 3990 | 1.37% |
| 2024-08-14 | 3.80 | 3.78 | -0.03 | -0.79% | 3.77 | 3.83 | 82708 | 3139 | 1.08% |
| 2024-08-13 | 3.74 | 3.81 | 0.05 | 1.33% | 3.73 | 3.86 | 130344 | 4960 | 1.70% |