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 | 4.66 | 4.71 | 0.08 | 1.73% | 4.65 | 4.85 | 502409 | 23734 | 4.79% |
| 2024-11-20 | 4.54 | 4.63 | 0.08 | 1.76% | 4.49 | 4.64 | 489912 | 22437 | 4.67% |
| 2024-11-19 | 4.42 | 4.55 | 0.12 | 2.71% | 4.36 | 4.56 | 399661 | 17818 | 3.81% |
| 2024-11-18 | 4.71 | 4.43 | -0.28 | -5.94% | 4.41 | 4.74 | 492335 | 22159 | 4.70% |
| 2024-11-15 | 4.90 | 4.71 | -0.22 | -4.46% | 4.70 | 4.97 | 516526 | 25045 | 4.93% |
| 2024-11-14 | 5.17 | 4.93 | -0.31 | -5.92% | 4.93 | 5.18 | 575672 | 29118 | 5.49% |
| 2024-11-13 | 5.38 | 5.24 | -0.25 | -4.55% | 5.12 | 5.38 | 763674 | 39969 | 7.28% |
| 2024-11-12 | 5.36 | 5.49 | 0.14 | 2.62% | 5.26 | 5.65 | 1169959 | 64151 | 11.16% |
| 2024-11-11 | 5.30 | 5.35 | 0.13 | 2.49% | 5.27 | 5.45 | 841914 | 45073 | 8.03% |
| 2024-11-08 | 5.29 | 5.22 | -0.02 | -0.38% | 5.20 | 5.48 | 926629 | 49312 | 8.84% |
| 2024-11-07 | 5.11 | 5.24 | 0.07 | 1.35% | 5.03 | 5.35 | 884894 | 45800 | 8.44% |
| 2024-11-06 | 5.24 | 5.17 | -0.17 | -3.18% | 5.10 | 5.28 | 1130720 | 58430 | 10.78% |
| 2024-11-05 | 5.21 | 5.34 | 0.08 | 1.52% | 5.12 | 5.43 | 1029293 | 54346 | 9.82% |
| 2024-11-04 | 4.97 | 5.26 | 0.17 | 3.34% | 4.97 | 5.50 | 945033 | 49323 | 9.01% |
| 2024-11-01 | 5.50 | 5.09 | -0.31 | -5.74% | 5.05 | 5.80 | 1978698 | 107949 | 18.87% |
| 2024-10-31 | 4.91 | 5.40 | 0.49 | 9.98% | 4.91 | 5.40 | 1352835 | 70964 | 12.90% |
| 2024-10-30 | 4.79 | 4.91 | 0.08 | 1.66% | 4.71 | 4.95 | 671071 | 32563 | 6.40% |
| 2024-10-29 | 4.89 | 4.83 | -0.06 | -1.23% | 4.81 | 5.04 | 786238 | 38581 | 7.50% |
| 2024-10-28 | 4.74 | 4.89 | 0.15 | 3.16% | 4.69 | 4.89 | 648133 | 31326 | 6.18% |
| 2024-10-25 | 4.75 | 4.74 | -0.01 | -0.21% | 4.68 | 4.80 | 517677 | 24586 | 4.94% |
| 2024-10-24 | 4.81 | 4.75 | -0.06 | -1.25% | 4.72 | 4.89 | 476135 | 22838 | 4.54% |
| 2024-10-23 | 4.89 | 4.81 | -0.08 | -1.64% | 4.80 | 4.97 | 670828 | 32764 | 6.40% |
| 2024-10-22 | 5.11 | 4.89 | -0.21 | -4.12% | 4.82 | 5.13 | 899930 | 44392 | 8.58% |
| 2024-10-21 | 4.85 | 5.10 | 0.27 | 5.59% | 4.85 | 5.25 | 1313362 | 66202 | 12.53% |
| 2024-10-18 | 4.75 | 4.83 | 0.03 | 0.63% | 4.60 | 4.90 | 1015463 | 48139 | 9.69% |
| 2024-10-17 | 4.94 | 4.80 | -0.15 | -3.03% | 4.73 | 4.94 | 1003243 | 48084 | 9.57% |
| 2024-10-16 | 4.64 | 4.95 | 0.22 | 4.65% | 4.59 | 5.04 | 1308370 | 64078 | 12.48% |
| 2024-10-15 | 4.76 | 4.73 | 0.15 | 3.28% | 4.63 | 4.91 | 1727739 | 82778 | 16.48% |
| 2024-10-14 | 4.16 | 4.58 | 0.42 | 10.10% | 4.11 | 4.58 | 1071001 | 47998 | 10.22% |
| 2024-10-11 | 4.40 | 4.16 | -0.29 | -6.52% | 4.10 | 4.40 | 616337 | 26025 | 5.88% |
| 2024-10-10 | 4.80 | 4.45 | -0.23 | -4.91% | 4.33 | 4.83 | 983392 | 44266 | 9.38% |
| 2024-10-09 | 4.69 | 4.68 | 0.06 | 1.30% | 4.42 | 5.04 | 1698470 | 80586 | 16.20% |
| 2024-10-08 | 4.62 | 4.62 | 0.42 | 10.00% | 4.35 | 4.62 | 1385137 | 63026 | 13.21% |
| 2024-09-30 | 4.00 | 4.20 | 0.38 | 9.95% | 3.87 | 4.20 | 1220027 | 49852 | 11.64% |
| 2024-09-27 | 3.64 | 3.82 | 0.21 | 5.82% | 3.63 | 3.86 | 853197 | 31927 | 8.14% |
| 2024-09-26 | 3.55 | 3.61 | 0.04 | 1.12% | 3.52 | 3.62 | 603315 | 21522 | 5.75% |
| 2024-09-25 | 3.54 | 3.57 | 0.03 | 0.85% | 3.53 | 3.68 | 701685 | 25240 | 6.69% |
| 2024-09-24 | 3.50 | 3.54 | 0.06 | 1.72% | 3.38 | 3.55 | 725990 | 25249 | 6.92% |
| 2024-09-23 | 3.47 | 3.48 | 0.03 | 0.87% | 3.44 | 3.58 | 723633 | 25305 | 6.90% |
| 2024-09-20 | 3.40 | 3.45 | 0.05 | 1.47% | 3.39 | 3.49 | 568093 | 19530 | 5.42% |
| 2024-09-19 | 3.35 | 3.40 | 0.06 | 1.80% | 3.28 | 3.43 | 508366 | 17165 | 4.85% |
| 2024-09-18 | 3.32 | 3.34 | -0.05 | -1.47% | 3.26 | 3.38 | 449472 | 14914 | 4.29% |
| 2024-09-13 | 3.50 | 3.39 | -0.10 | -2.87% | 3.39 | 3.53 | 581004 | 19946 | 5.54% |
| 2024-09-12 | 3.58 | 3.49 | -0.09 | -2.51% | 3.44 | 3.67 | 1246800 | 44062 | 11.89% |
| 2024-09-11 | 3.24 | 3.58 | 0.33 | 10.15% | 3.20 | 3.58 | 1034463 | 36318 | 9.87% |
| 2024-09-10 | 3.25 | 3.25 | 0.03 | 0.93% | 3.14 | 3.27 | 209524 | 6718 | 2.00% |
| 2024-09-09 | 3.21 | 3.22 | -0.03 | -0.92% | 3.18 | 3.27 | 151232 | 4869 | 1.44% |
| 2024-09-06 | 3.32 | 3.25 | -0.07 | -2.11% | 3.23 | 3.33 | 164399 | 5377 | 1.57% |
| 2024-09-05 | 3.24 | 3.32 | 0.08 | 2.47% | 3.24 | 3.34 | 221211 | 7314 | 2.11% |
| 2024-09-04 | 3.35 | 3.24 | -0.10 | -2.99% | 3.22 | 3.35 | 230548 | 7524 | 2.20% |
| 2024-09-03 | 3.21 | 3.34 | 0.13 | 4.05% | 3.20 | 3.34 | 272097 | 8924 | 2.60% |
| 2024-09-02 | 3.25 | 3.21 | -0.06 | -1.83% | 3.20 | 3.29 | 195488 | 6360 | 1.86% |
| 2024-08-30 | 3.15 | 3.27 | 0.10 | 3.15% | 3.15 | 3.33 | 295605 | 9685 | 2.82% |
| 2024-08-29 | 3.06 | 3.17 | 0.11 | 3.59% | 3.03 | 3.18 | 215953 | 6743 | 2.06% |
| 2024-08-28 | 3.00 | 3.06 | -0.01 | -0.33% | 2.99 | 3.11 | 140788 | 4296 | 1.34% |
| 2024-08-27 | 3.11 | 3.07 | -0.06 | -1.92% | 3.05 | 3.19 | 203231 | 6297 | 1.94% |
| 2024-08-26 | 3.22 | 3.13 | -0.07 | -2.19% | 3.12 | 3.23 | 209001 | 6600 | 1.99% |
| 2024-08-23 | 3.27 | 3.20 | -0.09 | -2.74% | 3.18 | 3.31 | 284823 | 9211 | 2.72% |
| 2024-08-22 | 3.24 | 3.29 | 0.05 | 1.54% | 3.21 | 3.36 | 370799 | 12179 | 3.54% |
| 2024-08-21 | 3.18 | 3.24 | 0.04 | 1.25% | 3.17 | 3.27 | 165865 | 5354 | 1.58% |
| 2024-08-20 | 3.22 | 3.20 | -0.04 | -1.23% | 3.20 | 3.27 | 172338 | 5563 | 1.64% |
| 2024-08-19 | 3.31 | 3.24 | -0.07 | -2.11% | 3.22 | 3.32 | 173923 | 5661 | 1.66% |
| 2024-08-16 | 3.24 | 3.31 | 0.07 | 2.16% | 3.24 | 3.35 | 304087 | 10045 | 2.90% |
| 2024-08-15 | 3.13 | 3.24 | 0.10 | 3.18% | 3.10 | 3.27 | 266815 | 8605 | 2.54% |