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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 5.06 | 5.25 | 0.19 | 3.75% | 5.02 | 5.57 | 1019137 | 55081 | 20.66% |
| 2024-11-21 | 5.05 | 5.06 | -0.01 | -0.20% | 4.96 | 5.09 | 200385 | 10064 | 4.06% |
| 2024-11-20 | 4.87 | 5.07 | 0.19 | 3.89% | 4.83 | 5.11 | 307053 | 15376 | 6.22% |
| 2024-11-19 | 4.60 | 4.88 | 0.28 | 6.09% | 4.57 | 4.88 | 293343 | 13946 | 5.95% |
| 2024-11-18 | 4.80 | 4.60 | -0.17 | -3.56% | 4.54 | 4.85 | 237469 | 11020 | 4.81% |
| 2024-11-15 | 4.87 | 4.77 | -0.11 | -2.25% | 4.75 | 4.91 | 243806 | 11810 | 4.94% |
| 2024-11-14 | 5.02 | 4.88 | -0.19 | -3.75% | 4.86 | 5.05 | 220120 | 10875 | 4.46% |
| 2024-11-13 | 5.06 | 5.07 | -0.01 | -0.20% | 4.90 | 5.10 | 308734 | 15415 | 6.26% |
| 2024-11-12 | 5.14 | 5.08 | -0.09 | -1.74% | 5.01 | 5.22 | 382204 | 19513 | 7.75% |
| 2024-11-11 | 5.20 | 5.17 | 0.03 | 0.58% | 5.09 | 5.22 | 359245 | 18500 | 7.28% |
| 2024-11-08 | 5.04 | 5.14 | 0.12 | 2.39% | 5.00 | 5.25 | 448856 | 23039 | 9.10% |
| 2024-11-07 | 4.95 | 5.02 | 0.09 | 1.83% | 4.86 | 5.05 | 438793 | 21818 | 8.89% |
| 2024-11-06 | 4.84 | 4.93 | 0.08 | 1.65% | 4.83 | 5.01 | 503895 | 24886 | 10.21% |
| 2024-11-05 | 4.75 | 4.85 | 0.15 | 3.19% | 4.67 | 4.86 | 458593 | 21853 | 9.29% |
| 2024-11-04 | 4.51 | 4.70 | 0.21 | 4.68% | 4.50 | 4.72 | 337284 | 15726 | 6.84% |
| 2024-11-01 | 4.76 | 4.49 | -0.26 | -5.47% | 4.48 | 4.76 | 380323 | 17387 | 7.71% |
| 2024-10-31 | 4.66 | 4.75 | 0.10 | 2.15% | 4.65 | 4.79 | 371365 | 17593 | 7.53% |
| 2024-10-30 | 4.59 | 4.65 | 0.02 | 0.43% | 4.57 | 4.71 | 287989 | 13369 | 5.84% |
| 2024-10-29 | 4.76 | 4.63 | -0.13 | -2.73% | 4.62 | 4.84 | 357270 | 16745 | 7.24% |
| 2024-10-28 | 4.60 | 4.76 | 0.10 | 2.15% | 4.60 | 4.76 | 434044 | 20421 | 8.80% |
| 2024-10-25 | 4.55 | 4.66 | 0.14 | 3.10% | 4.55 | 4.70 | 381539 | 17733 | 7.73% |
| 2024-10-24 | 4.57 | 4.52 | -0.04 | -0.88% | 4.45 | 4.57 | 284728 | 12833 | 5.77% |
| 2024-10-23 | 4.58 | 4.56 | 0.00 | 0.00% | 4.52 | 4.64 | 419898 | 19228 | 8.51% |
| 2024-10-22 | 4.45 | 4.56 | 0.09 | 2.01% | 4.41 | 4.61 | 462265 | 20974 | 9.37% |
| 2024-10-21 | 4.41 | 4.47 | 0.03 | 0.68% | 4.41 | 4.52 | 498294 | 22225 | 10.10% |
| 2024-10-18 | 4.28 | 4.44 | 0.13 | 3.02% | 4.26 | 4.49 | 571253 | 25046 | 11.58% |
| 2024-10-17 | 4.41 | 4.31 | -0.08 | -1.82% | 4.30 | 4.46 | 535348 | 23462 | 10.85% |
| 2024-10-16 | 4.41 | 4.39 | -0.21 | -4.57% | 4.37 | 4.52 | 660795 | 29248 | 13.39% |
| 2024-10-15 | 4.66 | 4.60 | -0.24 | -4.96% | 4.56 | 4.78 | 965593 | 44853 | 19.57% |
| 2024-10-14 | 4.84 | 4.84 | -0.54 | -10.04% | 4.84 | 5.04 | 1319594 | 64160 | 26.75% |
| 2024-10-11 | 5.97 | 5.38 | -0.05 | -0.92% | 5.03 | 5.97 | 2078412 | 119268 | 42.13% |
| 2024-10-10 | 5.43 | 5.43 | 0.49 | 9.92% | 5.43 | 5.43 | 121680 | 6607 | 2.47% |
| 2024-10-09 | 4.51 | 4.94 | 0.45 | 10.02% | 4.36 | 4.94 | 590312 | 28395 | 11.96% |
| 2024-10-08 | 4.74 | 4.49 | 0.18 | 4.18% | 4.18 | 4.74 | 467348 | 20893 | 9.47% |
| 2024-09-30 | 4.10 | 4.31 | 0.33 | 8.29% | 4.00 | 4.35 | 400805 | 16808 | 8.12% |
| 2024-09-27 | 3.90 | 3.98 | 0.12 | 3.11% | 3.87 | 4.07 | 198887 | 7871 | 4.03% |
| 2024-09-26 | 3.78 | 3.86 | 0.09 | 2.39% | 3.75 | 3.87 | 118518 | 4531 | 2.40% |
| 2024-09-25 | 3.75 | 3.77 | 0.05 | 1.34% | 3.73 | 3.84 | 136078 | 5162 | 2.76% |
| 2024-09-24 | 3.59 | 3.72 | 0.12 | 3.33% | 3.59 | 3.72 | 118091 | 4328 | 2.39% |
| 2024-09-23 | 3.56 | 3.60 | 0.03 | 0.84% | 3.53 | 3.60 | 62315 | 2228 | 1.26% |
| 2024-09-20 | 3.61 | 3.57 | -0.02 | -0.56% | 3.54 | 3.61 | 63252 | 2259 | 1.28% |
| 2024-09-19 | 3.49 | 3.59 | 0.12 | 3.46% | 3.47 | 3.60 | 89381 | 3176 | 1.81% |
| 2024-09-18 | 3.48 | 3.47 | -0.03 | -0.86% | 3.41 | 3.52 | 81752 | 2823 | 1.66% |
| 2024-09-13 | 3.58 | 3.50 | -0.10 | -2.78% | 3.49 | 3.61 | 74910 | 2641 | 1.52% |
| 2024-09-12 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.65 | 67710 | 2451 | 1.37% |
| 2024-09-11 | 3.62 | 3.58 | -0.02 | -0.56% | 3.55 | 3.62 | 64468 | 2309 | 1.31% |
| 2024-09-10 | 3.56 | 3.60 | 0.06 | 1.69% | 3.50 | 3.60 | 75546 | 2685 | 1.53% |
| 2024-09-09 | 3.53 | 3.54 | 0.02 | 0.57% | 3.46 | 3.58 | 57104 | 2018 | 1.16% |
| 2024-09-06 | 3.62 | 3.52 | -0.09 | -2.49% | 3.51 | 3.63 | 74007 | 2635 | 1.50% |
| 2024-09-05 | 3.58 | 3.61 | 0.04 | 1.12% | 3.56 | 3.64 | 63972 | 2306 | 1.30% |
| 2024-09-04 | 3.60 | 3.57 | -0.04 | -1.11% | 3.56 | 3.65 | 72284 | 2598 | 1.47% |
| 2024-09-03 | 3.57 | 3.61 | 0.04 | 1.12% | 3.57 | 3.64 | 60335 | 2176 | 1.22% |
| 2024-09-02 | 3.64 | 3.57 | -0.08 | -2.19% | 3.56 | 3.66 | 72217 | 2609 | 1.46% |
| 2024-08-30 | 3.58 | 3.65 | 0.07 | 1.96% | 3.54 | 3.69 | 111338 | 4054 | 2.26% |
| 2024-08-29 | 3.50 | 3.58 | 0.07 | 1.99% | 3.47 | 3.60 | 74407 | 2642 | 1.51% |
| 2024-08-28 | 3.47 | 3.51 | 0.05 | 1.45% | 3.45 | 3.58 | 83111 | 2926 | 1.68% |
| 2024-08-27 | 3.57 | 3.46 | -0.10 | -2.81% | 3.46 | 3.57 | 63629 | 2221 | 1.29% |
| 2024-08-26 | 3.47 | 3.56 | 0.09 | 2.59% | 3.47 | 3.60 | 88338 | 3137 | 1.79% |
| 2024-08-23 | 3.54 | 3.47 | -0.08 | -2.25% | 3.44 | 3.54 | 94933 | 3304 | 1.92% |
| 2024-08-22 | 3.63 | 3.55 | -0.12 | -3.27% | 3.55 | 3.71 | 99170 | 3575 | 2.01% |
| 2024-08-21 | 3.59 | 3.67 | 0.02 | 0.55% | 3.58 | 3.69 | 81370 | 2971 | 1.65% |
| 2024-08-20 | 3.66 | 3.65 | -0.02 | -0.54% | 3.60 | 3.71 | 95006 | 3459 | 1.93% |
| 2024-08-19 | 3.70 | 3.67 | -0.04 | -1.08% | 3.65 | 3.74 | 104478 | 3854 | 2.12% |
| 2024-08-16 | 3.74 | 3.71 | -0.02 | -0.54% | 3.71 | 3.77 | 125344 | 4683 | 2.54% |
| 2024-08-15 | 3.70 | 3.73 | 0.05 | 1.36% | 3.62 | 3.73 | 142692 | 5270 | 2.89% |