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 | 4.60 | 4.79 | 0.18 | 3.90% | 4.57 | 4.89 | 857924 | 40393 | 12.82% |
| 2024-11-20 | 4.44 | 4.61 | 0.09 | 1.99% | 4.42 | 4.65 | 605703 | 27569 | 9.05% |
| 2024-11-19 | 4.30 | 4.52 | 0.22 | 5.12% | 4.27 | 4.52 | 570649 | 24959 | 8.53% |
| 2024-11-18 | 4.59 | 4.30 | -0.28 | -6.11% | 4.26 | 4.66 | 674136 | 29517 | 10.07% |
| 2024-11-15 | 4.75 | 4.58 | -0.20 | -4.18% | 4.56 | 4.93 | 832233 | 39384 | 12.44% |
| 2024-11-14 | 4.84 | 4.78 | -0.33 | -6.46% | 4.78 | 4.96 | 991729 | 47982 | 14.82% |
| 2024-11-13 | 5.27 | 5.11 | -0.38 | -6.92% | 4.94 | 5.27 | 1504040 | 76637 | 22.47% |
| 2024-11-12 | 5.53 | 5.49 | 0.21 | 3.98% | 5.38 | 5.81 | 2056719 | 116057 | 30.73% |
| 2024-11-11 | 5.25 | 5.28 | 0.12 | 2.33% | 5.03 | 5.37 | 1437047 | 75114 | 21.47% |
| 2024-11-08 | 5.16 | 5.16 | 0.09 | 1.78% | 5.10 | 5.58 | 2006798 | 107871 | 29.99% |
| 2024-11-07 | 5.07 | 5.07 | 0.14 | 2.84% | 4.87 | 5.30 | 2155942 | 108587 | 32.22% |
| 2024-11-06 | 4.50 | 4.93 | 0.45 | 10.04% | 4.48 | 4.93 | 1264685 | 60864 | 18.90% |
| 2024-11-05 | 4.33 | 4.48 | 0.13 | 2.99% | 4.32 | 4.53 | 470966 | 21004 | 7.04% |
| 2024-11-04 | 4.23 | 4.35 | 0.08 | 1.87% | 4.23 | 4.37 | 394779 | 17034 | 5.90% |
| 2024-11-01 | 4.65 | 4.27 | -0.47 | -9.92% | 4.27 | 4.65 | 894045 | 39374 | 13.36% |
| 2024-10-31 | 4.45 | 4.74 | 0.25 | 5.57% | 4.43 | 4.84 | 946416 | 43879 | 14.14% |
| 2024-10-30 | 4.41 | 4.49 | 0.09 | 2.05% | 4.35 | 4.57 | 698482 | 31152 | 10.44% |
| 2024-10-29 | 4.39 | 4.40 | 0.00 | 0.00% | 4.38 | 4.53 | 676090 | 30094 | 10.10% |
| 2024-10-28 | 4.40 | 4.40 | 0.03 | 0.69% | 4.32 | 4.48 | 687089 | 30309 | 10.27% |
| 2024-10-25 | 4.23 | 4.37 | 0.17 | 4.05% | 4.21 | 4.42 | 638506 | 27476 | 9.54% |
| 2024-10-24 | 4.17 | 4.20 | 0.01 | 0.24% | 4.15 | 4.22 | 271096 | 11340 | 4.05% |
| 2024-10-23 | 4.20 | 4.19 | -0.02 | -0.48% | 4.15 | 4.30 | 427054 | 18034 | 6.38% |
| 2024-10-22 | 4.21 | 4.21 | -0.04 | -0.94% | 4.13 | 4.24 | 435250 | 18266 | 6.50% |
| 2024-10-21 | 4.17 | 4.25 | 0.06 | 1.43% | 4.15 | 4.32 | 587721 | 24885 | 8.78% |
| 2024-10-18 | 4.04 | 4.19 | 0.12 | 2.95% | 4.02 | 4.27 | 611401 | 25379 | 9.14% |
| 2024-10-17 | 4.15 | 4.07 | -0.11 | -2.63% | 4.06 | 4.21 | 559348 | 23113 | 8.36% |
| 2024-10-16 | 3.96 | 4.18 | 0.15 | 3.72% | 3.94 | 4.32 | 708048 | 29377 | 10.58% |
| 2024-10-15 | 4.02 | 4.03 | -0.04 | -0.98% | 3.98 | 4.18 | 450688 | 18469 | 6.73% |
| 2024-10-14 | 4.01 | 4.07 | 0.07 | 1.75% | 3.95 | 4.10 | 452233 | 18234 | 6.76% |
| 2024-10-11 | 4.01 | 4.00 | -0.06 | -1.48% | 3.93 | 4.28 | 594901 | 24187 | 8.89% |
| 2024-10-10 | 4.18 | 4.06 | -0.26 | -6.02% | 3.99 | 4.32 | 728811 | 29929 | 10.89% |
| 2024-10-09 | 4.64 | 4.32 | -0.48 | -10.00% | 4.32 | 4.64 | 798324 | 35307 | 11.93% |
| 2024-10-08 | 4.84 | 4.80 | 0.40 | 9.09% | 4.41 | 4.84 | 1499546 | 70610 | 22.41% |
| 2024-09-30 | 4.15 | 4.40 | 0.35 | 8.64% | 4.06 | 4.44 | 1645678 | 70085 | 24.59% |
| 2024-09-27 | 3.94 | 4.05 | 0.24 | 6.30% | 3.82 | 4.19 | 1402242 | 56792 | 20.95% |
| 2024-09-26 | 3.62 | 3.81 | 0.13 | 3.53% | 3.60 | 3.84 | 793074 | 29460 | 11.85% |
| 2024-09-25 | 3.62 | 3.68 | 0.08 | 2.22% | 3.60 | 3.82 | 858092 | 31789 | 12.82% |
| 2024-09-24 | 3.50 | 3.60 | 0.21 | 6.19% | 3.36 | 3.62 | 724036 | 25382 | 10.82% |
| 2024-09-23 | 3.34 | 3.39 | 0.02 | 0.59% | 3.31 | 3.42 | 262925 | 8871 | 3.93% |
| 2024-09-20 | 3.32 | 3.37 | 0.03 | 0.90% | 3.32 | 3.39 | 326259 | 10959 | 4.88% |
| 2024-09-19 | 3.27 | 3.34 | 0.10 | 3.09% | 3.25 | 3.36 | 397363 | 13180 | 5.94% |
| 2024-09-18 | 3.21 | 3.24 | 0.02 | 0.62% | 3.14 | 3.29 | 256359 | 8213 | 3.83% |
| 2024-09-13 | 3.28 | 3.22 | -0.09 | -2.72% | 3.22 | 3.32 | 265825 | 8681 | 3.97% |
| 2024-09-12 | 3.26 | 3.31 | 0.06 | 1.85% | 3.26 | 3.34 | 321883 | 10627 | 4.81% |
| 2024-09-11 | 3.32 | 3.25 | -0.08 | -2.40% | 3.23 | 3.32 | 274463 | 8965 | 4.10% |
| 2024-09-10 | 3.34 | 3.33 | -0.05 | -1.48% | 3.27 | 3.38 | 475833 | 15759 | 7.11% |
| 2024-09-09 | 3.27 | 3.38 | -0.08 | -2.31% | 3.26 | 3.46 | 696494 | 23429 | 10.41% |
| 2024-09-06 | 3.79 | 3.46 | -0.05 | -1.42% | 3.45 | 3.79 | 1255320 | 46009 | 18.76% |
| 2024-09-05 | 3.51 | 3.51 | 0.32 | 10.03% | 3.51 | 3.51 | 270419 | 9491 | 4.04% |
| 2024-09-04 | 3.20 | 3.19 | -0.04 | -1.24% | 3.16 | 3.29 | 195309 | 6264 | 2.92% |
| 2024-09-03 | 3.16 | 3.23 | 0.05 | 1.57% | 3.15 | 3.23 | 142488 | 4568 | 2.13% |
| 2024-09-02 | 3.24 | 3.18 | -0.07 | -2.15% | 3.17 | 3.25 | 182716 | 5864 | 2.73% |
| 2024-08-30 | 3.17 | 3.25 | 0.08 | 2.52% | 3.15 | 3.29 | 244792 | 7947 | 3.66% |
| 2024-08-29 | 3.12 | 3.17 | 0.03 | 0.96% | 3.10 | 3.19 | 135595 | 4284 | 2.03% |
| 2024-08-28 | 3.12 | 3.14 | 0.01 | 0.32% | 3.08 | 3.18 | 171726 | 5373 | 2.57% |
| 2024-08-27 | 3.20 | 3.13 | -0.07 | -2.19% | 3.11 | 3.22 | 190407 | 6010 | 2.85% |
| 2024-08-26 | 3.27 | 3.20 | -0.08 | -2.44% | 3.18 | 3.27 | 218223 | 7013 | 3.26% |
| 2024-08-23 | 3.24 | 3.28 | 0.04 | 1.23% | 3.17 | 3.37 | 292591 | 9578 | 4.37% |
| 2024-08-22 | 3.47 | 3.24 | -0.23 | -6.63% | 3.22 | 3.48 | 413554 | 13778 | 6.18% |
| 2024-08-21 | 3.47 | 3.47 | -0.08 | -2.25% | 3.42 | 3.53 | 342945 | 11910 | 5.12% |
| 2024-08-20 | 3.45 | 3.55 | 0.04 | 1.14% | 3.39 | 3.55 | 526665 | 18344 | 7.87% |
| 2024-08-19 | 3.33 | 3.51 | 0.15 | 4.46% | 3.32 | 3.67 | 695928 | 24400 | 10.40% |
| 2024-08-16 | 3.40 | 3.36 | -0.09 | -2.61% | 3.35 | 3.44 | 328948 | 11163 | 4.92% |
| 2024-08-15 | 3.30 | 3.45 | 0.13 | 3.92% | 3.27 | 3.47 | 488924 | 16640 | 7.31% |