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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 5.02 | 5.07 | 0.05 | 1.00% | 4.98 | 5.40 | 339728 | 17306 | 7.81% |
| 2024-12-02 | 4.84 | 5.02 | 0.19 | 3.93% | 4.84 | 5.04 | 326626 | 16166 | 7.51% |
| 2024-11-29 | 4.76 | 4.83 | 0.04 | 0.84% | 4.70 | 4.92 | 246766 | 11854 | 5.68% |
| 2024-11-28 | 4.80 | 4.79 | -0.06 | -1.24% | 4.69 | 4.95 | 385020 | 18488 | 8.86% |
| 2024-11-27 | 4.60 | 4.85 | 0.24 | 5.21% | 4.57 | 5.07 | 474928 | 22891 | 10.92% |
| 2024-11-26 | 4.69 | 4.61 | -0.09 | -1.91% | 4.58 | 4.76 | 140486 | 6525 | 3.23% |
| 2024-11-25 | 4.66 | 4.70 | 0.04 | 0.86% | 4.55 | 4.75 | 170320 | 7929 | 3.92% |
| 2024-11-22 | 4.78 | 4.66 | -0.12 | -2.51% | 4.65 | 5.09 | 371934 | 18129 | 8.55% |
| 2024-11-21 | 4.63 | 4.78 | 0.13 | 2.80% | 4.60 | 4.80 | 228101 | 10729 | 5.25% |
| 2024-11-20 | 4.50 | 4.65 | 0.18 | 4.03% | 4.48 | 4.67 | 188492 | 8669 | 4.34% |
| 2024-11-19 | 4.40 | 4.47 | 0.08 | 1.82% | 4.28 | 4.47 | 178839 | 7816 | 4.11% |
| 2024-11-18 | 4.60 | 4.39 | -0.22 | -4.77% | 4.36 | 4.67 | 216804 | 9658 | 4.99% |
| 2024-11-15 | 4.73 | 4.61 | -0.15 | -3.15% | 4.58 | 4.83 | 246318 | 11632 | 5.67% |
| 2024-11-14 | 4.97 | 4.76 | -0.25 | -4.99% | 4.70 | 5.02 | 218232 | 10628 | 5.02% |
| 2024-11-13 | 4.96 | 5.01 | -0.03 | -0.60% | 4.86 | 5.07 | 225024 | 11159 | 5.18% |
| 2024-11-12 | 5.09 | 5.04 | -0.05 | -0.98% | 4.92 | 5.23 | 382525 | 19430 | 8.80% |
| 2024-11-11 | 5.10 | 5.09 | -0.05 | -0.97% | 4.96 | 5.13 | 413440 | 20822 | 9.51% |
| 2024-11-08 | 5.02 | 5.14 | 0.09 | 1.78% | 4.95 | 5.25 | 754068 | 38469 | 17.34% |
| 2024-11-07 | 4.98 | 5.05 | -0.01 | -0.20% | 4.86 | 5.26 | 682917 | 34437 | 15.71% |
| 2024-11-06 | 5.28 | 5.06 | 0.24 | 4.98% | 4.73 | 5.29 | 1048957 | 52686 | 24.13% |
| 2024-11-05 | 4.40 | 4.82 | 0.44 | 10.05% | 4.40 | 4.82 | 157046 | 7495 | 3.61% |
| 2024-11-04 | 4.26 | 4.38 | -0.11 | -2.45% | 4.26 | 4.46 | 410758 | 17961 | 9.45% |
| 2024-11-01 | 4.73 | 4.49 | -0.50 | -10.02% | 4.49 | 4.79 | 581527 | 26658 | 13.38% |
| 2024-10-31 | 4.73 | 4.99 | 0.29 | 6.17% | 4.70 | 5.17 | 1241541 | 61112 | 28.56% |
| 2024-10-30 | 4.24 | 4.70 | 0.43 | 10.07% | 4.22 | 4.70 | 319378 | 14861 | 7.35% |
| 2024-10-29 | 4.41 | 4.27 | -0.14 | -3.17% | 4.22 | 4.50 | 300382 | 13000 | 6.91% |
| 2024-10-28 | 4.37 | 4.41 | 0.04 | 0.92% | 4.31 | 4.55 | 305903 | 13537 | 7.04% |
| 2024-10-25 | 4.16 | 4.37 | 0.23 | 5.56% | 4.16 | 4.43 | 333204 | 14285 | 7.66% |
| 2024-10-24 | 4.05 | 4.14 | 0.04 | 0.98% | 4.00 | 4.20 | 202324 | 8328 | 4.65% |
| 2024-10-23 | 4.11 | 4.10 | 0.04 | 0.99% | 4.02 | 4.17 | 198216 | 8119 | 4.56% |
| 2024-10-22 | 3.91 | 4.06 | 0.12 | 3.05% | 3.91 | 4.17 | 250837 | 10115 | 5.77% |
| 2024-10-21 | 3.87 | 3.94 | 0.07 | 1.81% | 3.81 | 4.10 | 237271 | 9360 | 5.46% |
| 2024-10-18 | 3.78 | 3.87 | 0.09 | 2.38% | 3.76 | 3.91 | 219735 | 8477 | 5.05% |
| 2024-10-17 | 3.82 | 3.78 | -0.03 | -0.79% | 3.74 | 3.90 | 150030 | 5707 | 3.45% |
| 2024-10-16 | 3.75 | 3.81 | 0.00 | 0.00% | 3.70 | 3.86 | 164074 | 6246 | 3.77% |
| 2024-10-15 | 3.91 | 3.81 | -0.10 | -2.56% | 3.80 | 3.98 | 229448 | 8921 | 5.28% |
| 2024-10-14 | 3.90 | 3.91 | 0.09 | 2.36% | 3.74 | 3.99 | 318151 | 12326 | 7.32% |
| 2024-10-11 | 4.06 | 3.82 | -0.42 | -9.91% | 3.82 | 4.10 | 525003 | 20593 | 12.08% |
| 2024-10-10 | 4.06 | 4.24 | 0.29 | 7.34% | 3.97 | 4.35 | 710171 | 30168 | 16.33% |
| 2024-10-09 | 4.26 | 3.95 | -0.38 | -8.78% | 3.95 | 4.26 | 341915 | 13845 | 7.86% |
| 2024-10-08 | 4.61 | 4.33 | 0.10 | 2.36% | 4.06 | 4.64 | 506491 | 22044 | 11.65% |
| 2024-09-30 | 4.07 | 4.23 | 0.30 | 7.63% | 3.93 | 4.28 | 372887 | 15409 | 8.58% |
| 2024-09-27 | 3.85 | 3.93 | 0.13 | 3.42% | 3.77 | 3.98 | 219508 | 8494 | 5.05% |
| 2024-09-26 | 3.60 | 3.80 | 0.18 | 4.97% | 3.54 | 3.80 | 153802 | 5678 | 3.54% |
| 2024-09-25 | 3.54 | 3.62 | 0.12 | 3.43% | 3.50 | 3.71 | 177899 | 6465 | 4.09% |
| 2024-09-24 | 3.39 | 3.50 | 0.11 | 3.24% | 3.39 | 3.51 | 110875 | 3826 | 2.55% |
| 2024-09-23 | 3.34 | 3.39 | 0.04 | 1.19% | 3.32 | 3.41 | 66280 | 2237 | 1.52% |
| 2024-09-20 | 3.36 | 3.35 | -0.01 | -0.30% | 3.28 | 3.40 | 68348 | 2288 | 1.57% |
| 2024-09-19 | 3.28 | 3.36 | 0.09 | 2.75% | 3.25 | 3.37 | 87578 | 2914 | 2.01% |
| 2024-09-18 | 3.31 | 3.27 | -0.06 | -1.80% | 3.20 | 3.32 | 69044 | 2240 | 1.59% |
| 2024-09-13 | 3.41 | 3.33 | -0.07 | -2.06% | 3.32 | 3.42 | 63624 | 2138 | 1.46% |
| 2024-09-12 | 3.40 | 3.40 | -0.02 | -0.58% | 3.38 | 3.49 | 75124 | 2581 | 1.73% |
| 2024-09-11 | 3.39 | 3.42 | 0.02 | 0.59% | 3.36 | 3.44 | 70063 | 2385 | 1.61% |
| 2024-09-10 | 3.36 | 3.40 | 0.04 | 1.19% | 3.32 | 3.42 | 69305 | 2334 | 1.59% |
| 2024-09-09 | 3.34 | 3.36 | 0.03 | 0.90% | 3.27 | 3.43 | 76772 | 2583 | 1.77% |
| 2024-09-06 | 3.39 | 3.33 | -0.06 | -1.77% | 3.32 | 3.39 | 67141 | 2248 | 1.54% |
| 2024-09-05 | 3.32 | 3.39 | 0.06 | 1.80% | 3.32 | 3.41 | 77730 | 2619 | 1.79% |
| 2024-09-04 | 3.38 | 3.33 | -0.04 | -1.19% | 3.30 | 3.39 | 58200 | 1943 | 1.34% |
| 2024-09-03 | 3.35 | 3.37 | 0.03 | 0.90% | 3.31 | 3.40 | 56545 | 1898 | 1.30% |
| 2024-09-02 | 3.40 | 3.34 | -0.05 | -1.47% | 3.33 | 3.43 | 72679 | 2458 | 1.67% |
| 2024-08-30 | 3.29 | 3.39 | 0.12 | 3.67% | 3.28 | 3.44 | 103187 | 3488 | 2.37% |
| 2024-08-29 | 3.23 | 3.27 | 0.05 | 1.55% | 3.17 | 3.29 | 76147 | 2471 | 1.75% |
| 2024-08-28 | 3.19 | 3.22 | -0.01 | -0.31% | 3.17 | 3.31 | 82011 | 2670 | 1.89% |
| 2024-08-27 | 3.30 | 3.23 | -0.05 | -1.52% | 3.20 | 3.32 | 69937 | 2269 | 1.61% |
| 2024-08-26 | 3.26 | 3.28 | 0.02 | 0.61% | 3.22 | 3.34 | 84227 | 2771 | 1.94% |