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 | 4.99 | 5.53 | 0.50 | 9.94% | 4.97 | 5.53 | 1122550 | 60868 | 8.93% |
| 2024-11-20 | 4.89 | 5.03 | 0.04 | 0.80% | 4.88 | 5.22 | 1718695 | 86215 | 13.68% |
| 2024-11-19 | 4.50 | 4.99 | 0.45 | 9.91% | 4.46 | 4.99 | 1460646 | 70353 | 11.63% |
| 2024-11-18 | 4.51 | 4.54 | 0.03 | 0.67% | 4.36 | 4.59 | 484407 | 21773 | 3.86% |
| 2024-11-15 | 4.52 | 4.51 | -0.01 | -0.22% | 4.45 | 4.63 | 419886 | 19001 | 3.34% |
| 2024-11-14 | 4.65 | 4.52 | -0.14 | -3.00% | 4.52 | 4.66 | 417990 | 19093 | 3.33% |
| 2024-11-13 | 4.68 | 4.66 | -0.07 | -1.48% | 4.55 | 4.70 | 497897 | 23014 | 3.96% |
| 2024-11-12 | 4.82 | 4.73 | -0.08 | -1.66% | 4.69 | 4.86 | 568616 | 27020 | 4.53% |
| 2024-11-11 | 4.76 | 4.81 | -0.01 | -0.21% | 4.71 | 4.82 | 610522 | 29072 | 4.86% |
| 2024-11-08 | 4.85 | 4.82 | 0.03 | 0.63% | 4.79 | 5.05 | 931464 | 45722 | 7.41% |
| 2024-11-07 | 4.75 | 4.79 | 0.02 | 0.42% | 4.63 | 4.80 | 692613 | 32790 | 5.51% |
| 2024-11-06 | 4.74 | 4.77 | 0.02 | 0.42% | 4.71 | 4.93 | 846215 | 40825 | 6.73% |
| 2024-11-05 | 4.61 | 4.75 | 0.11 | 2.37% | 4.58 | 4.84 | 768672 | 36512 | 6.12% |
| 2024-11-04 | 4.50 | 4.64 | 0.04 | 0.87% | 4.50 | 4.70 | 618113 | 28477 | 4.92% |
| 2024-11-01 | 5.08 | 4.60 | -0.50 | -9.80% | 4.59 | 5.08 | 1303588 | 61978 | 10.38% |
| 2024-10-31 | 5.08 | 5.10 | -0.16 | -3.04% | 5.00 | 5.16 | 1212915 | 61681 | 9.65% |
| 2024-10-30 | 4.91 | 5.26 | 0.19 | 3.75% | 4.88 | 5.52 | 1479059 | 75924 | 11.77% |
| 2024-10-29 | 5.30 | 5.07 | -0.05 | -0.98% | 5.01 | 5.39 | 1683873 | 87038 | 13.40% |
| 2024-10-28 | 4.96 | 5.12 | 0.22 | 4.49% | 4.78 | 5.28 | 2320952 | 116473 | 18.47% |
| 2024-10-25 | 4.45 | 4.90 | 0.45 | 10.11% | 4.44 | 4.90 | 2290764 | 109673 | 18.23% |
| 2024-10-24 | 4.60 | 4.45 | -0.38 | -7.87% | 4.41 | 4.73 | 1684694 | 76038 | 13.41% |
| 2024-10-23 | 5.20 | 4.83 | 0.10 | 2.11% | 4.78 | 5.20 | 3247785 | 165628 | 25.85% |
| 2024-10-22 | 4.35 | 4.73 | 0.43 | 10.00% | 4.35 | 4.73 | 393416 | 18232 | 3.13% |
| 2024-10-21 | 4.22 | 4.30 | -0.15 | -3.37% | 4.22 | 4.55 | 1611162 | 70149 | 12.82% |
| 2024-10-18 | 4.28 | 4.45 | 0.39 | 9.61% | 4.16 | 4.47 | 2184942 | 96334 | 17.39% |
| 2024-10-17 | 3.99 | 4.06 | 0.37 | 10.03% | 3.86 | 4.06 | 773171 | 31040 | 6.15% |
| 2024-10-16 | 3.53 | 3.69 | 0.11 | 3.07% | 3.51 | 3.74 | 411173 | 15039 | 3.27% |
| 2024-10-15 | 3.63 | 3.58 | -0.06 | -1.65% | 3.57 | 3.68 | 211757 | 7677 | 1.69% |
| 2024-10-14 | 3.59 | 3.64 | 0.05 | 1.39% | 3.55 | 3.67 | 232364 | 8393 | 1.85% |
| 2024-10-11 | 3.75 | 3.59 | -0.15 | -4.01% | 3.52 | 3.76 | 348710 | 12589 | 2.78% |
| 2024-10-10 | 3.71 | 3.74 | 0.03 | 0.81% | 3.65 | 3.87 | 371454 | 13982 | 2.96% |
| 2024-10-09 | 4.02 | 3.71 | -0.41 | -9.95% | 3.71 | 4.02 | 532888 | 20481 | 4.24% |
| 2024-10-08 | 4.25 | 4.12 | 0.26 | 6.74% | 3.93 | 4.25 | 802138 | 32854 | 6.38% |
| 2024-09-30 | 3.70 | 3.86 | 0.35 | 9.97% | 3.60 | 3.86 | 551637 | 20758 | 4.39% |
| 2024-09-27 | 3.43 | 3.51 | 0.14 | 4.15% | 3.39 | 3.58 | 295441 | 10266 | 2.35% |
| 2024-09-26 | 3.26 | 3.37 | 0.11 | 3.37% | 3.25 | 3.37 | 198154 | 6544 | 1.58% |
| 2024-09-25 | 3.20 | 3.26 | 0.08 | 2.52% | 3.20 | 3.32 | 246573 | 8083 | 1.96% |
| 2024-09-24 | 3.05 | 3.18 | 0.14 | 4.61% | 3.05 | 3.18 | 204092 | 6368 | 1.62% |
| 2024-09-23 | 3.05 | 3.04 | 0.00 | 0.00% | 3.02 | 3.08 | 92605 | 2819 | 0.74% |
| 2024-09-20 | 3.09 | 3.04 | -0.05 | -1.62% | 3.03 | 3.09 | 103455 | 3156 | 0.82% |
| 2024-09-19 | 3.03 | 3.09 | 0.06 | 1.98% | 3.03 | 3.11 | 193085 | 5909 | 1.54% |
| 2024-09-18 | 3.10 | 3.03 | -0.08 | -2.57% | 2.96 | 3.12 | 151592 | 4583 | 1.21% |
| 2024-09-13 | 3.14 | 3.11 | -0.03 | -0.96% | 3.11 | 3.15 | 68043 | 2123 | 0.54% |
| 2024-09-12 | 3.13 | 3.14 | 0.01 | 0.32% | 3.13 | 3.18 | 75264 | 2377 | 0.60% |
| 2024-09-11 | 3.16 | 3.13 | -0.05 | -1.57% | 3.12 | 3.18 | 68372 | 2151 | 0.54% |
| 2024-09-10 | 3.16 | 3.18 | 0.02 | 0.63% | 3.12 | 3.21 | 101472 | 3212 | 0.81% |
| 2024-09-09 | 3.14 | 3.16 | 0.01 | 0.32% | 3.10 | 3.18 | 68976 | 2170 | 0.55% |
| 2024-09-06 | 3.18 | 3.15 | -0.04 | -1.25% | 3.15 | 3.20 | 65291 | 2069 | 0.52% |
| 2024-09-05 | 3.16 | 3.19 | 0.04 | 1.27% | 3.15 | 3.20 | 73962 | 2353 | 0.59% |
| 2024-09-04 | 3.13 | 3.15 | -0.01 | -0.32% | 3.12 | 3.18 | 71162 | 2242 | 0.57% |
| 2024-09-03 | 3.14 | 3.16 | 0.02 | 0.64% | 3.12 | 3.20 | 92847 | 2934 | 0.74% |
| 2024-09-02 | 3.25 | 3.14 | -0.11 | -3.38% | 3.14 | 3.25 | 125842 | 4010 | 1.00% |
| 2024-08-30 | 3.24 | 3.25 | 0.03 | 0.93% | 3.22 | 3.30 | 151932 | 4964 | 1.21% |
| 2024-08-29 | 3.18 | 3.22 | 0.04 | 1.26% | 3.16 | 3.25 | 98590 | 3170 | 0.78% |
| 2024-08-28 | 3.11 | 3.18 | 0.06 | 1.92% | 3.10 | 3.19 | 108141 | 3411 | 0.86% |
| 2024-08-27 | 3.20 | 3.12 | -0.10 | -3.11% | 3.11 | 3.22 | 148092 | 4664 | 1.18% |
| 2024-08-26 | 3.19 | 3.22 | 0.03 | 0.94% | 3.18 | 3.26 | 96394 | 3107 | 0.77% |
| 2024-08-23 | 3.22 | 3.19 | -0.03 | -0.93% | 3.15 | 3.26 | 138997 | 4441 | 1.11% |
| 2024-08-22 | 3.35 | 3.22 | -0.17 | -5.01% | 3.21 | 3.38 | 312128 | 10205 | 2.48% |
| 2024-08-21 | 3.46 | 3.39 | -0.25 | -6.87% | 3.33 | 3.50 | 425490 | 14483 | 3.39% |
| 2024-08-20 | 3.92 | 3.64 | -0.14 | -3.70% | 3.61 | 4.00 | 747255 | 28411 | 5.95% |
| 2024-08-19 | 3.72 | 3.78 | 0.06 | 1.61% | 3.60 | 3.81 | 385411 | 14318 | 3.07% |
| 2024-08-16 | 3.75 | 3.72 | 0.02 | 0.54% | 3.66 | 3.79 | 299360 | 11109 | 2.38% |
| 2024-08-15 | 3.49 | 3.70 | 0.18 | 5.11% | 3.47 | 3.82 | 547820 | 20158 | 4.36% |
| 2024-08-14 | 3.48 | 3.52 | 0.02 | 0.57% | 3.45 | 3.60 | 148285 | 5210 | 1.18% |
| 2024-08-13 | 3.43 | 3.50 | 0.06 | 1.74% | 3.41 | 3.50 | 100150 | 3457 | 0.80% |