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 | 4.81 | 4.89 | 0.06 | 1.24% | 4.78 | 4.94 | 360989 | 17628 | 2.89% |
| 2024-11-20 | 4.76 | 4.83 | 0.11 | 2.33% | 4.71 | 4.87 | 361339 | 17312 | 2.89% |
| 2024-11-19 | 4.58 | 4.72 | 0.17 | 3.74% | 4.56 | 4.80 | 371292 | 17342 | 2.97% |
| 2024-11-18 | 4.72 | 4.55 | -0.16 | -3.40% | 4.52 | 4.78 | 384710 | 17736 | 3.08% |
| 2024-11-15 | 4.89 | 4.71 | -0.20 | -4.07% | 4.71 | 4.93 | 419428 | 20269 | 3.35% |
| 2024-11-14 | 5.12 | 4.91 | -0.19 | -3.73% | 4.91 | 5.13 | 391118 | 19499 | 3.13% |
| 2024-11-13 | 5.13 | 5.10 | -0.07 | -1.35% | 4.98 | 5.21 | 482358 | 24452 | 3.86% |
| 2024-11-12 | 5.36 | 5.17 | -0.19 | -3.54% | 5.11 | 5.37 | 701503 | 36584 | 5.61% |
| 2024-11-11 | 5.41 | 5.36 | 0.02 | 0.37% | 5.23 | 5.46 | 921016 | 49085 | 7.37% |
| 2024-11-08 | 5.09 | 5.34 | 0.25 | 4.91% | 5.08 | 5.39 | 1165868 | 61417 | 9.32% |
| 2024-11-07 | 5.07 | 5.09 | -0.04 | -0.78% | 4.97 | 5.21 | 780106 | 39430 | 6.24% |
| 2024-11-06 | 5.13 | 5.13 | 0.12 | 2.40% | 5.05 | 5.28 | 982356 | 50701 | 7.86% |
| 2024-11-05 | 4.86 | 5.01 | 0.14 | 2.87% | 4.83 | 5.05 | 655293 | 32686 | 5.24% |
| 2024-11-04 | 4.72 | 4.87 | 0.15 | 3.18% | 4.69 | 4.93 | 407976 | 19753 | 3.26% |
| 2024-11-01 | 5.12 | 4.72 | -0.42 | -8.17% | 4.70 | 5.12 | 895233 | 43600 | 7.16% |
| 2024-10-31 | 4.92 | 5.14 | 0.24 | 4.90% | 4.90 | 5.20 | 1054046 | 53560 | 8.43% |
| 2024-10-30 | 4.80 | 4.90 | 0.05 | 1.03% | 4.73 | 4.94 | 591443 | 28728 | 4.73% |
| 2024-10-29 | 4.99 | 4.85 | 0.05 | 1.04% | 4.84 | 5.20 | 1070999 | 53290 | 8.56% |
| 2024-10-28 | 4.62 | 4.80 | 0.21 | 4.58% | 4.62 | 4.82 | 666428 | 31708 | 5.33% |
| 2024-10-25 | 4.54 | 4.59 | 0.04 | 0.88% | 4.54 | 4.65 | 490316 | 22580 | 3.92% |
| 2024-10-24 | 4.58 | 4.55 | -0.19 | -4.01% | 4.49 | 4.63 | 693420 | 31605 | 5.55% |
| 2024-10-23 | 4.60 | 4.74 | 0.13 | 2.82% | 4.57 | 4.95 | 1000578 | 47857 | 8.00% |
| 2024-10-22 | 4.75 | 4.61 | -0.09 | -1.91% | 4.56 | 4.78 | 630503 | 29120 | 5.04% |
| 2024-10-21 | 4.43 | 4.70 | 0.32 | 7.31% | 4.43 | 4.71 | 911804 | 41941 | 7.29% |
| 2024-10-18 | 4.25 | 4.38 | 0.08 | 1.86% | 4.23 | 4.44 | 435176 | 18948 | 3.48% |
| 2024-10-17 | 4.33 | 4.30 | -0.05 | -1.15% | 4.30 | 4.42 | 312635 | 13650 | 2.50% |
| 2024-10-16 | 4.36 | 4.35 | 0.01 | 0.23% | 4.29 | 4.46 | 375996 | 16415 | 3.01% |
| 2024-10-15 | 4.33 | 4.34 | -0.01 | -0.23% | 4.25 | 4.45 | 424925 | 18605 | 3.40% |
| 2024-10-14 | 4.17 | 4.35 | 0.23 | 5.58% | 4.15 | 4.35 | 471649 | 20238 | 3.77% |
| 2024-10-11 | 4.30 | 4.12 | -0.23 | -5.29% | 4.06 | 4.32 | 359448 | 15009 | 2.87% |
| 2024-10-10 | 4.30 | 4.35 | 0.06 | 1.40% | 4.23 | 4.47 | 464023 | 20245 | 3.71% |
| 2024-10-09 | 4.65 | 4.29 | -0.41 | -8.72% | 4.27 | 4.65 | 711943 | 31683 | 5.69% |
| 2024-10-08 | 4.71 | 4.70 | 0.42 | 9.81% | 4.39 | 4.71 | 1029824 | 47359 | 8.24% |
| 2024-09-30 | 4.03 | 4.28 | 0.38 | 9.74% | 4.00 | 4.28 | 781984 | 32625 | 6.25% |
| 2024-09-27 | 3.78 | 3.90 | 0.17 | 4.56% | 3.76 | 3.97 | 447367 | 17243 | 3.58% |
| 2024-09-26 | 3.66 | 3.73 | 0.08 | 2.19% | 3.64 | 3.73 | 229071 | 8453 | 1.83% |
| 2024-09-25 | 3.64 | 3.65 | 0.03 | 0.83% | 3.63 | 3.72 | 287108 | 10562 | 2.30% |
| 2024-09-24 | 3.54 | 3.62 | 0.08 | 2.26% | 3.52 | 3.62 | 211660 | 7572 | 1.69% |
| 2024-09-23 | 3.48 | 3.54 | 0.05 | 1.43% | 3.46 | 3.56 | 154201 | 5439 | 1.23% |
| 2024-09-20 | 3.48 | 3.49 | 0.02 | 0.58% | 3.45 | 3.52 | 128457 | 4472 | 1.03% |
| 2024-09-19 | 3.39 | 3.47 | 0.11 | 3.27% | 3.36 | 3.48 | 143594 | 4937 | 1.15% |
| 2024-09-18 | 3.40 | 3.36 | -0.03 | -0.88% | 3.31 | 3.43 | 96252 | 3228 | 0.77% |
| 2024-09-13 | 3.46 | 3.39 | -0.06 | -1.74% | 3.39 | 3.47 | 91472 | 3128 | 0.73% |
| 2024-09-12 | 3.44 | 3.45 | 0.03 | 0.88% | 3.42 | 3.49 | 105343 | 3638 | 0.84% |
| 2024-09-11 | 3.45 | 3.42 | -0.06 | -1.72% | 3.40 | 3.47 | 85862 | 2950 | 0.69% |
| 2024-09-10 | 3.47 | 3.48 | 0.02 | 0.58% | 3.40 | 3.49 | 83025 | 2858 | 0.66% |
| 2024-09-09 | 3.47 | 3.46 | -0.01 | -0.29% | 3.42 | 3.48 | 84089 | 2895 | 0.67% |
| 2024-09-06 | 3.55 | 3.47 | -0.08 | -2.25% | 3.45 | 3.56 | 95335 | 3332 | 0.76% |
| 2024-09-05 | 3.48 | 3.55 | 0.08 | 2.31% | 3.48 | 3.55 | 104667 | 3689 | 0.84% |
| 2024-09-04 | 3.50 | 3.47 | -0.06 | -1.70% | 3.46 | 3.54 | 84655 | 2963 | 0.68% |
| 2024-09-03 | 3.48 | 3.53 | 0.05 | 1.44% | 3.45 | 3.53 | 116222 | 4062 | 0.93% |
| 2024-09-02 | 3.52 | 3.48 | -0.05 | -1.42% | 3.47 | 3.62 | 162342 | 5728 | 1.30% |
| 2024-08-30 | 3.45 | 3.53 | 0.08 | 2.32% | 3.44 | 3.56 | 145642 | 5130 | 1.16% |
| 2024-08-29 | 3.41 | 3.45 | 0.04 | 1.17% | 3.38 | 3.46 | 80500 | 2770 | 0.64% |
| 2024-08-28 | 3.40 | 3.41 | 0.01 | 0.29% | 3.37 | 3.45 | 66462 | 2265 | 0.53% |
| 2024-08-27 | 3.51 | 3.40 | -0.11 | -3.13% | 3.38 | 3.51 | 119635 | 4103 | 0.96% |
| 2024-08-26 | 3.45 | 3.51 | 0.07 | 2.03% | 3.40 | 3.52 | 103351 | 3588 | 0.83% |
| 2024-08-23 | 3.47 | 3.44 | -0.02 | -0.58% | 3.42 | 3.50 | 88533 | 3054 | 0.71% |
| 2024-08-22 | 3.50 | 3.46 | -0.03 | -0.86% | 3.45 | 3.55 | 109434 | 3832 | 0.88% |
| 2024-08-21 | 3.50 | 3.49 | -0.03 | -0.85% | 3.48 | 3.55 | 106916 | 3760 | 0.85% |
| 2024-08-20 | 3.60 | 3.52 | -0.08 | -2.22% | 3.51 | 3.60 | 142045 | 5032 | 1.14% |
| 2024-08-19 | 3.60 | 3.60 | 0.02 | 0.56% | 3.57 | 3.64 | 141186 | 5094 | 1.13% |
| 2024-08-16 | 3.67 | 3.58 | -0.10 | -2.72% | 3.58 | 3.68 | 184790 | 6675 | 1.48% |
| 2024-08-15 | 3.65 | 3.68 | 0.01 | 0.27% | 3.57 | 3.69 | 215500 | 7846 | 1.72% |
| 2024-08-14 | 3.56 | 3.67 | 0.10 | 2.80% | 3.54 | 3.75 | 244231 | 8915 | 1.95% |
| 2024-08-13 | 3.53 | 3.57 | 0.04 | 1.13% | 3.51 | 3.57 | 131536 | 4668 | 1.05% |