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 | 5.12 | 5.12 | -0.02 | -0.39% | 5.02 | 5.14 | 492177 | 24957 | 1.27% |
| 2024-11-20 | 4.89 | 5.14 | 0.24 | 4.90% | 4.86 | 5.23 | 1131274 | 57279 | 2.92% |
| 2024-11-19 | 4.81 | 4.90 | 0.11 | 2.30% | 4.80 | 4.99 | 561690 | 27513 | 1.45% |
| 2024-11-18 | 4.78 | 4.79 | 0.03 | 0.63% | 4.70 | 4.92 | 542402 | 26051 | 1.40% |
| 2024-11-15 | 4.82 | 4.76 | -0.13 | -2.66% | 4.74 | 4.90 | 469403 | 22640 | 1.21% |
| 2024-11-14 | 5.03 | 4.89 | -0.22 | -4.31% | 4.88 | 5.10 | 657420 | 32710 | 1.70% |
| 2024-11-13 | 5.06 | 5.11 | 0.07 | 1.39% | 5.00 | 5.21 | 760442 | 38822 | 1.96% |
| 2024-11-12 | 5.04 | 5.04 | 0.02 | 0.40% | 5.00 | 5.18 | 853270 | 43416 | 2.20% |
| 2024-11-11 | 5.05 | 5.02 | -0.03 | -0.59% | 4.90 | 5.08 | 834929 | 41623 | 2.16% |
| 2024-11-08 | 5.12 | 5.05 | -0.05 | -0.98% | 5.02 | 5.21 | 799715 | 40728 | 2.07% |
| 2024-11-07 | 5.00 | 5.10 | 0.05 | 0.99% | 4.95 | 5.24 | 989559 | 50343 | 2.56% |
| 2024-11-06 | 4.94 | 5.05 | 0.10 | 2.02% | 4.88 | 5.14 | 1413288 | 71002 | 3.65% |
| 2024-11-05 | 4.70 | 4.95 | 0.24 | 5.10% | 4.63 | 4.96 | 1512184 | 73003 | 3.90% |
| 2024-11-04 | 4.66 | 4.71 | 0.02 | 0.43% | 4.57 | 4.73 | 1023432 | 47547 | 2.64% |
| 2024-11-01 | 4.79 | 4.69 | -0.06 | -1.26% | 4.66 | 4.94 | 1959439 | 94101 | 5.06% |
| 2024-10-31 | 4.36 | 4.75 | 0.43 | 9.95% | 4.36 | 4.75 | 1826476 | 85150 | 4.72% |
| 2024-10-30 | 4.39 | 4.32 | -0.10 | -2.26% | 4.26 | 4.40 | 652320 | 28172 | 1.68% |
| 2024-10-29 | 4.30 | 4.42 | 0.13 | 3.03% | 4.30 | 4.67 | 1414059 | 63350 | 3.65% |
| 2024-10-28 | 4.12 | 4.29 | 0.18 | 4.38% | 4.10 | 4.30 | 585394 | 24766 | 1.51% |
| 2024-10-25 | 3.97 | 4.11 | 0.13 | 3.27% | 3.97 | 4.13 | 519064 | 21142 | 1.34% |
| 2024-10-24 | 3.96 | 3.98 | 0.01 | 0.25% | 3.94 | 4.00 | 346298 | 13784 | 0.89% |
| 2024-10-23 | 4.00 | 3.97 | -0.01 | -0.25% | 3.93 | 4.01 | 402155 | 15964 | 1.04% |
| 2024-10-22 | 3.91 | 3.98 | 0.07 | 1.79% | 3.89 | 3.99 | 394974 | 15615 | 1.02% |
| 2024-10-21 | 3.94 | 3.91 | -0.03 | -0.76% | 3.88 | 3.96 | 420538 | 16457 | 1.09% |
| 2024-10-18 | 3.85 | 3.94 | 0.09 | 2.34% | 3.82 | 4.02 | 539441 | 21069 | 1.39% |
| 2024-10-17 | 3.98 | 3.85 | -0.10 | -2.53% | 3.84 | 3.99 | 371084 | 14508 | 0.96% |
| 2024-10-16 | 3.90 | 3.95 | 0.04 | 1.02% | 3.86 | 3.98 | 353655 | 13897 | 0.91% |
| 2024-10-15 | 4.03 | 3.91 | -0.09 | -2.25% | 3.91 | 4.03 | 373092 | 14808 | 0.96% |
| 2024-10-14 | 3.95 | 4.00 | 0.07 | 1.78% | 3.86 | 4.03 | 454003 | 17949 | 1.17% |
| 2024-10-11 | 4.14 | 3.93 | -0.20 | -4.84% | 3.88 | 4.14 | 537647 | 21431 | 1.39% |
| 2024-10-10 | 4.17 | 4.13 | -0.03 | -0.72% | 4.11 | 4.31 | 628408 | 26379 | 1.62% |
| 2024-10-09 | 4.45 | 4.16 | -0.37 | -8.17% | 4.14 | 4.45 | 897585 | 38531 | 2.32% |
| 2024-10-08 | 4.76 | 4.53 | 0.20 | 4.62% | 4.35 | 4.76 | 1293476 | 59128 | 3.34% |
| 2024-09-30 | 4.05 | 4.33 | 0.39 | 9.90% | 4.05 | 4.33 | 1456944 | 61922 | 3.76% |
| 2024-09-27 | 3.83 | 3.94 | 0.15 | 3.96% | 3.82 | 4.02 | 876428 | 34299 | 2.26% |
| 2024-09-26 | 3.56 | 3.79 | 0.22 | 6.16% | 3.54 | 3.80 | 703753 | 25904 | 1.82% |
| 2024-09-25 | 3.55 | 3.57 | 0.05 | 1.42% | 3.55 | 3.66 | 476896 | 17197 | 1.23% |
| 2024-09-24 | 3.40 | 3.52 | 0.14 | 4.14% | 3.39 | 3.53 | 502434 | 17416 | 1.30% |
| 2024-09-23 | 3.36 | 3.38 | 0.03 | 0.90% | 3.34 | 3.40 | 191845 | 6466 | 0.50% |
| 2024-09-20 | 3.38 | 3.35 | -0.02 | -0.59% | 3.32 | 3.38 | 191878 | 6406 | 0.50% |
| 2024-09-19 | 3.29 | 3.37 | 0.10 | 3.06% | 3.26 | 3.42 | 276551 | 9274 | 0.71% |
| 2024-09-18 | 3.33 | 3.27 | -0.05 | -1.51% | 3.22 | 3.34 | 266735 | 8695 | 0.69% |
| 2024-09-13 | 3.36 | 3.32 | -0.04 | -1.19% | 3.32 | 3.38 | 201153 | 6715 | 0.52% |
| 2024-09-12 | 3.39 | 3.36 | -0.03 | -0.88% | 3.35 | 3.47 | 238583 | 8102 | 0.62% |
| 2024-09-11 | 3.40 | 3.39 | -0.03 | -0.88% | 3.37 | 3.42 | 157386 | 5340 | 0.41% |
| 2024-09-10 | 3.47 | 3.42 | -0.06 | -1.72% | 3.39 | 3.50 | 293350 | 10059 | 0.76% |
| 2024-09-09 | 3.45 | 3.48 | 0.02 | 0.58% | 3.40 | 3.56 | 311988 | 10875 | 0.81% |
| 2024-09-06 | 3.46 | 3.46 | 0.00 | 0.00% | 3.42 | 3.48 | 210811 | 7281 | 0.54% |
| 2024-09-05 | 3.39 | 3.46 | 0.07 | 2.06% | 3.39 | 3.48 | 309171 | 10681 | 0.80% |
| 2024-09-04 | 3.34 | 3.39 | 0.03 | 0.89% | 3.34 | 3.50 | 357480 | 12202 | 0.92% |
| 2024-09-03 | 3.39 | 3.36 | -0.07 | -2.04% | 3.35 | 3.44 | 360062 | 12178 | 0.93% |
| 2024-09-02 | 3.46 | 3.43 | -0.04 | -1.15% | 3.41 | 3.49 | 249850 | 8606 | 0.65% |
| 2024-08-30 | 3.45 | 3.47 | 0.02 | 0.58% | 3.41 | 3.52 | 393391 | 13699 | 1.02% |
| 2024-08-29 | 3.30 | 3.45 | 0.14 | 4.23% | 3.27 | 3.52 | 405196 | 13867 | 1.05% |
| 2024-08-28 | 3.28 | 3.31 | 0.02 | 0.61% | 3.25 | 3.34 | 197006 | 6511 | 0.51% |
| 2024-08-27 | 3.39 | 3.29 | -0.13 | -3.80% | 3.27 | 3.41 | 298525 | 9909 | 0.77% |
| 2024-08-26 | 3.34 | 3.42 | 0.09 | 2.70% | 3.32 | 3.46 | 292367 | 9955 | 0.76% |
| 2024-08-23 | 3.36 | 3.33 | -0.03 | -0.89% | 3.30 | 3.37 | 194634 | 6491 | 0.50% |
| 2024-08-22 | 3.44 | 3.36 | -0.08 | -2.33% | 3.35 | 3.46 | 239566 | 8124 | 0.62% |
| 2024-08-21 | 3.52 | 3.44 | -0.08 | -2.27% | 3.44 | 3.53 | 174780 | 6071 | 0.45% |
| 2024-08-20 | 3.57 | 3.52 | -0.05 | -1.40% | 3.51 | 3.58 | 179629 | 6344 | 0.46% |
| 2024-08-19 | 3.58 | 3.57 | -0.03 | -0.83% | 3.55 | 3.63 | 186107 | 6668 | 0.48% |
| 2024-08-16 | 3.65 | 3.60 | -0.05 | -1.37% | 3.58 | 3.65 | 196792 | 7094 | 0.51% |
| 2024-08-15 | 3.65 | 3.65 | 0.00 | 0.00% | 3.61 | 3.71 | 213673 | 7817 | 0.55% |
| 2024-08-14 | 3.66 | 3.65 | -0.03 | -0.82% | 3.63 | 3.69 | 157468 | 5752 | 0.41% |
| 2024-08-13 | 3.65 | 3.68 | 0.02 | 0.55% | 3.61 | 3.68 | 191456 | 6989 | 0.49% |