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 | 5.33 | 5.53 | 0.21 | 3.95% | 5.32 | 5.58 | 79886 | 4387 | 1.83% |
| 2024-11-20 | 5.04 | 5.32 | 0.25 | 4.93% | 5.02 | 5.32 | 85515 | 4507 | 1.95% |
| 2024-11-19 | 4.99 | 5.07 | 0.11 | 2.22% | 4.91 | 5.08 | 54593 | 2729 | 1.25% |
| 2024-11-18 | 5.09 | 4.96 | -0.14 | -2.75% | 4.87 | 5.11 | 81403 | 4040 | 1.86% |
| 2024-11-15 | 5.27 | 5.10 | -0.27 | -5.03% | 5.10 | 5.29 | 126627 | 6524 | 2.89% |
| 2024-11-14 | 5.20 | 5.37 | 0.14 | 2.68% | 5.15 | 5.49 | 175442 | 9442 | 4.01% |
| 2024-11-13 | 5.07 | 5.23 | 0.09 | 1.75% | 4.96 | 5.27 | 119767 | 6128 | 2.74% |
| 2024-11-12 | 5.10 | 5.14 | 0.10 | 1.98% | 5.04 | 5.29 | 140763 | 7291 | 3.22% |
| 2024-11-11 | 4.88 | 5.04 | 0.17 | 3.49% | 4.87 | 5.04 | 113327 | 5639 | 2.59% |
| 2024-11-08 | 5.05 | 4.87 | -0.15 | -2.99% | 4.84 | 5.06 | 115350 | 5709 | 2.64% |
| 2024-11-07 | 4.92 | 5.02 | 0.08 | 1.62% | 4.88 | 5.04 | 84853 | 4238 | 1.94% |
| 2024-11-06 | 4.89 | 4.94 | 0.03 | 0.61% | 4.83 | 4.98 | 93256 | 4569 | 2.13% |
| 2024-11-05 | 4.83 | 4.91 | 0.09 | 1.87% | 4.81 | 4.96 | 97867 | 4793 | 2.24% |
| 2024-11-04 | 4.70 | 4.82 | 0.05 | 1.05% | 4.69 | 4.89 | 108488 | 5201 | 2.48% |
| 2024-11-01 | 5.00 | 4.77 | -0.25 | -4.98% | 4.77 | 5.02 | 159952 | 7700 | 3.65% |
| 2024-10-31 | 5.28 | 5.02 | -0.26 | -4.92% | 5.02 | 5.30 | 226683 | 11572 | 5.18% |
| 2024-10-30 | 5.03 | 5.28 | 0.25 | 4.97% | 4.98 | 5.28 | 128036 | 6664 | 2.93% |
| 2024-10-29 | 4.97 | 5.03 | 0.24 | 5.01% | 4.91 | 5.03 | 148791 | 7448 | 3.40% |
| 2024-10-28 | 4.78 | 4.79 | 0.23 | 5.04% | 4.62 | 4.79 | 119494 | 5679 | 2.73% |
| 2024-10-25 | 4.49 | 4.56 | 0.07 | 1.56% | 4.42 | 4.60 | 82958 | 3725 | 1.90% |
| 2024-10-24 | 4.29 | 4.49 | 0.10 | 2.28% | 4.27 | 4.51 | 101242 | 4437 | 2.31% |
| 2024-10-23 | 4.35 | 4.39 | 0.14 | 3.29% | 4.26 | 4.46 | 133627 | 5883 | 3.05% |
| 2024-10-22 | 4.30 | 4.25 | 0.06 | 1.43% | 4.18 | 4.39 | 171661 | 7387 | 3.92% |
| 2024-10-21 | 4.02 | 4.19 | 0.20 | 5.01% | 4.02 | 4.19 | 95843 | 3981 | 2.19% |
| 2024-10-18 | 3.83 | 3.99 | 0.16 | 4.18% | 3.83 | 4.02 | 102226 | 4048 | 2.34% |
| 2024-10-17 | 3.83 | 3.83 | 0.02 | 0.52% | 3.82 | 3.90 | 46082 | 1778 | 1.05% |
| 2024-10-16 | 3.75 | 3.81 | 0.01 | 0.26% | 3.74 | 3.84 | 31469 | 1194 | 0.72% |
| 2024-10-15 | 3.90 | 3.80 | -0.10 | -2.56% | 3.79 | 3.93 | 63742 | 2452 | 1.46% |
| 2024-10-14 | 3.78 | 3.90 | 0.11 | 2.90% | 3.78 | 3.90 | 60427 | 2334 | 1.38% |
| 2024-10-11 | 3.71 | 3.79 | 0.06 | 1.61% | 3.71 | 3.86 | 71544 | 2719 | 1.63% |
| 2024-10-10 | 3.74 | 3.73 | -0.04 | -1.06% | 3.66 | 3.80 | 69422 | 2594 | 1.59% |
| 2024-10-09 | 3.90 | 3.77 | -0.20 | -5.04% | 3.77 | 3.90 | 121830 | 4634 | 2.78% |
| 2024-10-08 | 4.11 | 3.97 | 0.06 | 1.53% | 3.85 | 4.11 | 256817 | 10242 | 5.87% |
| 2024-09-30 | 3.74 | 3.91 | 0.19 | 5.11% | 3.74 | 3.91 | 169473 | 6505 | 3.87% |
| 2024-09-27 | 3.65 | 3.72 | 0.09 | 2.48% | 3.62 | 3.75 | 99380 | 3653 | 2.27% |
| 2024-09-26 | 3.56 | 3.63 | 0.07 | 1.97% | 3.55 | 3.64 | 65990 | 2377 | 1.51% |
| 2024-09-25 | 3.52 | 3.56 | 0.04 | 1.14% | 3.52 | 3.62 | 75669 | 2704 | 1.73% |
| 2024-09-24 | 3.43 | 3.52 | 0.09 | 2.62% | 3.41 | 3.52 | 52920 | 1840 | 1.21% |
| 2024-09-23 | 3.35 | 3.43 | 0.05 | 1.48% | 3.35 | 3.46 | 32569 | 1110 | 0.74% |
| 2024-09-20 | 3.36 | 3.38 | 0.03 | 0.90% | 3.33 | 3.43 | 36245 | 1227 | 0.83% |
| 2024-09-19 | 3.28 | 3.35 | 0.08 | 2.45% | 3.22 | 3.35 | 45134 | 1492 | 1.03% |
| 2024-09-18 | 3.33 | 3.27 | -0.05 | -1.51% | 3.18 | 3.34 | 29027 | 945 | 0.66% |
| 2024-09-13 | 3.31 | 3.32 | 0.00 | 0.00% | 3.30 | 3.36 | 26644 | 887 | 0.61% |
| 2024-09-12 | 3.28 | 3.32 | 0.05 | 1.53% | 3.27 | 3.34 | 37881 | 1252 | 0.87% |
| 2024-09-11 | 3.30 | 3.27 | -0.04 | -1.21% | 3.22 | 3.32 | 29302 | 955 | 0.67% |
| 2024-09-10 | 3.23 | 3.31 | 0.09 | 2.80% | 3.20 | 3.34 | 45577 | 1488 | 1.04% |
| 2024-09-09 | 3.20 | 3.22 | 0.00 | 0.00% | 3.13 | 3.24 | 30283 | 965 | 0.69% |
| 2024-09-06 | 3.32 | 3.22 | -0.09 | -2.72% | 3.20 | 3.33 | 54457 | 1782 | 1.24% |
| 2024-09-05 | 3.29 | 3.31 | -0.11 | -3.22% | 3.25 | 3.35 | 97500 | 3205 | 2.23% |
| 2024-09-04 | 3.57 | 3.42 | -0.18 | -5.00% | 3.42 | 3.57 | 100794 | 3481 | 2.30% |
| 2024-09-03 | 3.58 | 3.60 | 0.00 | 0.00% | 3.50 | 3.62 | 84492 | 2992 | 1.93% |
| 2024-09-02 | 3.59 | 3.60 | -0.11 | -2.96% | 3.52 | 3.64 | 71008 | 2543 | 1.62% |
| 2024-08-30 | 3.63 | 3.71 | 0.08 | 2.20% | 3.62 | 3.78 | 56327 | 2098 | 1.29% |
| 2024-08-29 | 3.56 | 3.63 | 0.06 | 1.68% | 3.52 | 3.63 | 37149 | 1327 | 0.85% |
| 2024-08-28 | 3.54 | 3.57 | 0.02 | 0.56% | 3.46 | 3.68 | 64921 | 2317 | 1.48% |
| 2024-08-27 | 3.56 | 3.55 | -0.01 | -0.28% | 3.52 | 3.60 | 47630 | 1695 | 1.09% |
| 2024-08-26 | 3.62 | 3.56 | -0.06 | -1.66% | 3.50 | 3.66 | 50948 | 1831 | 1.16% |
| 2024-08-23 | 3.65 | 3.62 | -0.01 | -0.28% | 3.45 | 3.70 | 65024 | 2325 | 1.49% |
| 2024-08-22 | 3.71 | 3.63 | -0.07 | -1.89% | 3.61 | 3.75 | 48483 | 1782 | 1.11% |
| 2024-08-21 | 3.75 | 3.70 | -0.10 | -2.63% | 3.61 | 3.80 | 60306 | 2230 | 1.38% |
| 2024-08-20 | 3.96 | 3.80 | -0.20 | -5.00% | 3.80 | 4.07 | 90663 | 3529 | 2.07% |
| 2024-08-19 | 3.86 | 4.00 | 0.11 | 2.83% | 3.83 | 4.04 | 61392 | 2416 | 1.40% |
| 2024-08-16 | 3.85 | 3.89 | 0.04 | 1.04% | 3.83 | 3.98 | 40605 | 1585 | 0.93% |
| 2024-08-15 | 3.84 | 3.85 | 0.00 | 0.00% | 3.79 | 3.87 | 41533 | 1590 | 0.95% |
| 2024-08-14 | 3.85 | 3.85 | -0.01 | -0.26% | 3.84 | 3.94 | 33305 | 1289 | 0.76% |
| 2024-08-13 | 3.88 | 3.86 | -0.03 | -0.77% | 3.81 | 3.93 | 49822 | 1920 | 1.14% |