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 | 5.52 | 5.52 | 0.50 | 9.96% | 5.21 | 5.52 | 3038410 | 163571 | 22.29% |
| 2024-11-20 | 4.50 | 5.02 | 0.46 | 10.09% | 4.48 | 5.02 | 1348365 | 65521 | 9.89% |
| 2024-11-19 | 4.45 | 4.56 | -0.10 | -2.15% | 4.37 | 4.61 | 1371191 | 61380 | 10.06% |
| 2024-11-18 | 5.11 | 4.66 | -0.13 | -2.71% | 4.54 | 5.11 | 2382276 | 113895 | 17.47% |
| 2024-11-15 | 4.31 | 4.79 | 0.44 | 10.11% | 4.31 | 4.79 | 729891 | 34160 | 5.35% |
| 2024-11-14 | 4.50 | 4.35 | -0.17 | -3.76% | 4.34 | 4.51 | 448092 | 19776 | 3.29% |
| 2024-11-13 | 4.48 | 4.52 | 0.00 | 0.00% | 4.46 | 4.58 | 393372 | 17747 | 2.89% |
| 2024-11-12 | 4.68 | 4.52 | -0.19 | -4.03% | 4.46 | 4.70 | 748882 | 34136 | 5.49% |
| 2024-11-11 | 4.48 | 4.71 | 0.16 | 3.52% | 4.47 | 4.71 | 847012 | 39026 | 6.21% |
| 2024-11-08 | 4.65 | 4.55 | 0.08 | 1.79% | 4.52 | 4.72 | 1065854 | 49212 | 7.82% |
| 2024-11-07 | 4.32 | 4.47 | 0.15 | 3.47% | 4.27 | 4.54 | 899975 | 39834 | 6.60% |
| 2024-11-06 | 4.18 | 4.32 | 0.14 | 3.35% | 4.16 | 4.40 | 888285 | 38194 | 6.52% |
| 2024-11-05 | 4.03 | 4.18 | 0.14 | 3.47% | 4.03 | 4.19 | 499443 | 20660 | 3.66% |
| 2024-11-04 | 3.99 | 4.04 | 0.03 | 0.75% | 3.97 | 4.06 | 325539 | 13074 | 2.39% |
| 2024-11-01 | 4.25 | 4.01 | -0.27 | -6.31% | 4.00 | 4.27 | 660904 | 27043 | 4.85% |
| 2024-10-31 | 4.23 | 4.28 | 0.06 | 1.42% | 4.18 | 4.30 | 494406 | 21034 | 3.63% |
| 2024-10-30 | 4.15 | 4.22 | 0.03 | 0.72% | 4.15 | 4.27 | 419796 | 17692 | 3.08% |
| 2024-10-29 | 4.37 | 4.19 | -0.12 | -2.78% | 4.17 | 4.40 | 702822 | 29937 | 5.16% |
| 2024-10-28 | 4.10 | 4.31 | 0.23 | 5.64% | 4.09 | 4.32 | 768810 | 32432 | 5.64% |
| 2024-10-25 | 4.00 | 4.08 | 0.07 | 1.75% | 3.99 | 4.12 | 414358 | 16830 | 3.04% |
| 2024-10-24 | 4.03 | 4.01 | -0.02 | -0.50% | 3.94 | 4.04 | 414885 | 16559 | 3.04% |
| 2024-10-23 | 4.01 | 4.03 | 0.03 | 0.75% | 3.95 | 4.20 | 622924 | 25275 | 4.57% |
| 2024-10-22 | 3.99 | 4.00 | 0.00 | 0.00% | 3.94 | 4.10 | 621896 | 24940 | 4.56% |
| 2024-10-21 | 3.96 | 4.00 | 0.06 | 1.52% | 3.94 | 4.04 | 468478 | 18717 | 3.44% |
| 2024-10-18 | 3.84 | 3.94 | 0.10 | 2.60% | 3.81 | 3.99 | 501663 | 19652 | 3.68% |
| 2024-10-17 | 3.88 | 3.84 | -0.02 | -0.52% | 3.84 | 3.96 | 343438 | 13402 | 2.52% |
| 2024-10-16 | 3.79 | 3.86 | 0.02 | 0.52% | 3.77 | 3.92 | 363634 | 14007 | 2.67% |
| 2024-10-15 | 3.90 | 3.84 | -0.07 | -1.79% | 3.83 | 3.97 | 344700 | 13467 | 2.53% |
| 2024-10-14 | 3.77 | 3.91 | 0.13 | 3.44% | 3.71 | 3.91 | 409560 | 15669 | 3.00% |
| 2024-10-11 | 3.96 | 3.78 | -0.15 | -3.82% | 3.72 | 3.96 | 396077 | 15098 | 2.91% |
| 2024-10-10 | 4.03 | 3.93 | -0.03 | -0.76% | 3.85 | 4.15 | 514910 | 20472 | 3.78% |
| 2024-10-09 | 4.25 | 3.96 | -0.39 | -8.97% | 3.95 | 4.25 | 703503 | 28809 | 5.16% |
| 2024-10-08 | 4.46 | 4.35 | 0.28 | 6.88% | 4.10 | 4.48 | 968183 | 41767 | 7.10% |
| 2024-09-30 | 3.87 | 4.07 | 0.35 | 9.41% | 3.82 | 4.08 | 857551 | 34060 | 6.29% |
| 2024-09-27 | 3.62 | 3.72 | 0.15 | 4.20% | 3.58 | 3.78 | 488577 | 17979 | 3.58% |
| 2024-09-26 | 3.48 | 3.57 | 0.09 | 2.59% | 3.47 | 3.58 | 353053 | 12488 | 2.59% |
| 2024-09-25 | 3.46 | 3.48 | 0.03 | 0.87% | 3.46 | 3.57 | 420385 | 14786 | 3.08% |
| 2024-09-24 | 3.39 | 3.45 | 0.04 | 1.17% | 3.34 | 3.47 | 422020 | 14408 | 3.10% |
| 2024-09-23 | 3.38 | 3.41 | 0.06 | 1.79% | 3.35 | 3.45 | 359762 | 12258 | 2.64% |
| 2024-09-20 | 3.29 | 3.35 | 0.07 | 2.13% | 3.27 | 3.42 | 345596 | 11553 | 2.53% |
| 2024-09-19 | 3.14 | 3.28 | 0.14 | 4.46% | 3.13 | 3.30 | 306563 | 9925 | 2.25% |
| 2024-09-18 | 3.21 | 3.14 | -0.08 | -2.48% | 3.11 | 3.24 | 235059 | 7401 | 1.72% |
| 2024-09-13 | 3.31 | 3.22 | -0.09 | -2.72% | 3.22 | 3.32 | 196912 | 6409 | 1.44% |
| 2024-09-12 | 3.28 | 3.31 | 0.03 | 0.91% | 3.27 | 3.34 | 208148 | 6894 | 1.53% |
| 2024-09-11 | 3.35 | 3.28 | -0.06 | -1.80% | 3.24 | 3.35 | 194576 | 6388 | 1.43% |
| 2024-09-10 | 3.23 | 3.34 | 0.11 | 3.41% | 3.19 | 3.35 | 255448 | 8362 | 1.87% |
| 2024-09-09 | 3.25 | 3.23 | -0.02 | -0.62% | 3.18 | 3.27 | 140258 | 4531 | 1.03% |
| 2024-09-06 | 3.31 | 3.25 | -0.07 | -2.11% | 3.24 | 3.32 | 138126 | 4524 | 1.01% |
| 2024-09-05 | 3.23 | 3.32 | 0.09 | 2.79% | 3.23 | 3.34 | 202758 | 6679 | 1.49% |
| 2024-09-04 | 3.26 | 3.23 | -0.05 | -1.52% | 3.21 | 3.27 | 148725 | 4819 | 1.09% |
| 2024-09-03 | 3.23 | 3.28 | 0.06 | 1.86% | 3.19 | 3.29 | 208588 | 6751 | 1.53% |
| 2024-09-02 | 3.36 | 3.22 | -0.15 | -4.45% | 3.22 | 3.39 | 269954 | 8858 | 1.98% |
| 2024-08-30 | 3.26 | 3.37 | 0.10 | 3.06% | 3.25 | 3.40 | 265805 | 8934 | 1.95% |
| 2024-08-29 | 3.20 | 3.27 | 0.07 | 2.19% | 3.16 | 3.28 | 158501 | 5130 | 1.16% |
| 2024-08-28 | 3.15 | 3.20 | 0.04 | 1.27% | 3.09 | 3.24 | 180552 | 5733 | 1.32% |
| 2024-08-27 | 3.22 | 3.16 | -0.08 | -2.47% | 3.15 | 3.26 | 209842 | 6677 | 1.54% |
| 2024-08-26 | 3.26 | 3.24 | -0.02 | -0.61% | 3.19 | 3.29 | 147166 | 4773 | 1.08% |
| 2024-08-23 | 3.22 | 3.26 | 0.04 | 1.24% | 3.18 | 3.30 | 193264 | 6263 | 1.42% |
| 2024-08-22 | 3.30 | 3.22 | -0.07 | -2.13% | 3.22 | 3.40 | 262060 | 8661 | 1.92% |
| 2024-08-21 | 3.35 | 3.29 | -0.05 | -1.50% | 3.28 | 3.37 | 123098 | 4087 | 0.90% |
| 2024-08-20 | 3.40 | 3.34 | -0.05 | -1.47% | 3.32 | 3.40 | 158740 | 5319 | 1.16% |
| 2024-08-19 | 3.38 | 3.39 | 0.03 | 0.89% | 3.34 | 3.41 | 201259 | 6811 | 1.48% |
| 2024-08-16 | 3.34 | 3.36 | 0.01 | 0.30% | 3.34 | 3.40 | 205184 | 6921 | 1.50% |
| 2024-08-15 | 3.26 | 3.35 | 0.08 | 2.45% | 3.22 | 3.38 | 221648 | 7363 | 1.63% |
| 2024-08-14 | 3.23 | 3.27 | 0.06 | 1.87% | 3.20 | 3.29 | 187635 | 6112 | 1.38% |
| 2024-08-13 | 3.20 | 3.21 | 0.01 | 0.31% | 3.16 | 3.23 | 113530 | 3628 | 0.83% |