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 | 4.77 | 4.88 | 0.11 | 2.31% | 4.73 | 4.93 | 201618 | 9779 | 1.91% |
| 2024-11-20 | 4.70 | 4.77 | 0.02 | 0.42% | 4.70 | 4.87 | 229238 | 11017 | 2.17% |
| 2024-11-19 | 4.48 | 4.75 | 0.20 | 4.40% | 4.48 | 4.75 | 283493 | 13050 | 2.69% |
| 2024-11-18 | 4.85 | 4.55 | -0.30 | -6.19% | 4.44 | 4.89 | 438002 | 20072 | 4.15% |
| 2024-11-15 | 4.88 | 4.85 | -0.05 | -1.02% | 4.83 | 5.05 | 258333 | 12756 | 2.45% |
| 2024-11-14 | 5.05 | 4.90 | -0.19 | -3.73% | 4.86 | 5.12 | 392364 | 19446 | 3.72% |
| 2024-11-13 | 5.21 | 5.09 | -0.18 | -3.42% | 4.99 | 5.41 | 492007 | 25435 | 4.66% |
| 2024-11-12 | 5.11 | 5.27 | 0.09 | 1.74% | 5.07 | 5.31 | 537076 | 27910 | 5.09% |
| 2024-11-11 | 5.21 | 5.18 | 0.08 | 1.57% | 5.05 | 5.46 | 774647 | 40656 | 7.34% |
| 2024-11-08 | 4.74 | 5.10 | 0.44 | 9.44% | 4.63 | 5.10 | 838544 | 41432 | 7.94% |
| 2024-11-07 | 4.44 | 4.66 | 0.21 | 4.72% | 4.38 | 4.75 | 441594 | 20200 | 4.18% |
| 2024-11-06 | 4.41 | 4.45 | 0.02 | 0.45% | 4.32 | 4.54 | 417631 | 18544 | 3.96% |
| 2024-11-05 | 4.18 | 4.43 | 0.29 | 7.00% | 4.11 | 4.53 | 618945 | 26982 | 5.86% |
| 2024-11-04 | 3.94 | 4.14 | 0.20 | 5.08% | 3.94 | 4.23 | 385825 | 15968 | 3.65% |
| 2024-11-01 | 4.11 | 3.94 | -0.20 | -4.83% | 3.89 | 4.16 | 306244 | 12230 | 2.90% |
| 2024-10-31 | 4.01 | 4.14 | 0.11 | 2.73% | 3.97 | 4.20 | 341367 | 13917 | 3.23% |
| 2024-10-30 | 4.03 | 4.03 | -0.05 | -1.23% | 3.98 | 4.15 | 272273 | 10971 | 2.58% |
| 2024-10-29 | 4.36 | 4.08 | -0.12 | -2.86% | 4.07 | 4.45 | 470970 | 19927 | 4.46% |
| 2024-10-28 | 4.01 | 4.20 | 0.17 | 4.22% | 4.01 | 4.20 | 358185 | 14698 | 3.39% |
| 2024-10-25 | 3.92 | 4.03 | 0.11 | 2.81% | 3.83 | 4.05 | 297814 | 11865 | 2.82% |
| 2024-10-24 | 3.97 | 3.92 | -0.08 | -2.00% | 3.89 | 4.08 | 303912 | 12033 | 2.88% |
| 2024-10-23 | 3.92 | 4.00 | -0.04 | -0.99% | 3.90 | 4.14 | 445876 | 17979 | 4.22% |
| 2024-10-22 | 3.83 | 4.04 | 0.23 | 6.04% | 3.83 | 4.25 | 627450 | 25263 | 5.94% |
| 2024-10-21 | 3.77 | 3.81 | 0.04 | 1.06% | 3.70 | 3.84 | 350163 | 13229 | 3.32% |
| 2024-10-18 | 3.69 | 3.77 | 0.08 | 2.17% | 3.64 | 3.88 | 376642 | 14118 | 3.57% |
| 2024-10-17 | 3.75 | 3.69 | -0.04 | -1.07% | 3.67 | 3.78 | 248588 | 9258 | 2.35% |
| 2024-10-16 | 3.68 | 3.73 | 0.01 | 0.27% | 3.64 | 3.76 | 291452 | 10774 | 2.76% |
| 2024-10-15 | 3.81 | 3.72 | -0.12 | -3.13% | 3.71 | 3.88 | 377022 | 14277 | 3.57% |
| 2024-10-14 | 3.78 | 3.84 | 0.10 | 2.67% | 3.63 | 3.85 | 406502 | 15221 | 3.85% |
| 2024-10-11 | 4.03 | 3.74 | -0.34 | -8.33% | 3.66 | 4.10 | 695749 | 26814 | 6.59% |
| 2024-10-10 | 4.20 | 4.08 | -0.12 | -2.86% | 4.06 | 4.45 | 771485 | 32768 | 7.31% |
| 2024-10-09 | 4.08 | 4.20 | -0.07 | -1.64% | 4.00 | 4.73 | 1092022 | 47292 | 10.34% |
| 2024-10-08 | 4.23 | 4.27 | 0.71 | 19.94% | 3.86 | 4.27 | 1095358 | 44979 | 10.37% |
| 2024-09-30 | 3.21 | 3.56 | 0.45 | 14.47% | 3.12 | 3.61 | 792343 | 26691 | 7.50% |
| 2024-09-27 | 3.03 | 3.11 | 0.12 | 4.01% | 2.99 | 3.18 | 471792 | 14509 | 4.47% |
| 2024-09-26 | 2.92 | 2.99 | 0.02 | 0.67% | 2.87 | 2.99 | 353939 | 10381 | 3.35% |
| 2024-09-25 | 2.78 | 2.97 | 0.18 | 6.45% | 2.78 | 3.00 | 538242 | 15545 | 5.10% |
| 2024-09-24 | 2.69 | 2.79 | 0.08 | 2.95% | 2.68 | 2.79 | 310154 | 8502 | 2.94% |
| 2024-09-23 | 2.76 | 2.71 | -0.05 | -1.81% | 2.68 | 2.76 | 227301 | 6158 | 2.15% |
| 2024-09-20 | 2.84 | 2.76 | -0.08 | -2.82% | 2.70 | 2.84 | 342247 | 9444 | 3.24% |
| 2024-09-19 | 2.84 | 2.84 | -0.01 | -0.35% | 2.74 | 2.92 | 425945 | 12086 | 4.03% |
| 2024-09-18 | 2.80 | 2.85 | -0.14 | -4.68% | 2.79 | 2.91 | 476973 | 13525 | 4.52% |
| 2024-09-13 | 2.72 | 2.99 | 0.22 | 7.94% | 2.64 | 3.20 | 689563 | 20297 | 6.53% |
| 2024-09-12 | 2.68 | 2.77 | 0.13 | 4.92% | 2.67 | 2.96 | 470616 | 13140 | 4.46% |
| 2024-09-11 | 2.64 | 2.64 | -0.07 | -2.58% | 2.60 | 2.70 | 239387 | 6331 | 2.27% |
| 2024-09-10 | 2.82 | 2.71 | -0.05 | -1.81% | 2.64 | 2.87 | 439991 | 11935 | 4.17% |
| 2024-09-09 | 2.52 | 2.76 | 0.25 | 9.96% | 2.50 | 3.01 | 572370 | 15998 | 5.42% |
| 2024-09-06 | 2.56 | 2.51 | -0.05 | -1.95% | 2.51 | 2.60 | 73449 | 1871 | 0.70% |
| 2024-09-05 | 2.55 | 2.56 | 0.01 | 0.39% | 2.53 | 2.58 | 67025 | 1716 | 0.63% |
| 2024-09-04 | 2.58 | 2.55 | -0.05 | -1.92% | 2.53 | 2.62 | 89585 | 2306 | 0.85% |
| 2024-09-03 | 2.58 | 2.60 | 0.00 | 0.00% | 2.57 | 2.64 | 73772 | 1915 | 0.70% |
| 2024-09-02 | 2.62 | 2.60 | -0.01 | -0.38% | 2.58 | 2.65 | 96438 | 2524 | 0.91% |
| 2024-08-30 | 2.58 | 2.61 | 0.03 | 1.16% | 2.57 | 2.66 | 137828 | 3609 | 1.31% |
| 2024-08-29 | 2.51 | 2.58 | 0.08 | 3.20% | 2.48 | 2.60 | 105281 | 2682 | 1.00% |
| 2024-08-28 | 2.45 | 2.50 | 0.02 | 0.81% | 2.43 | 2.53 | 79028 | 1967 | 0.75% |
| 2024-08-27 | 2.48 | 2.48 | -0.01 | -0.40% | 2.46 | 2.57 | 97231 | 2435 | 0.92% |
| 2024-08-26 | 2.45 | 2.49 | 0.07 | 2.89% | 2.41 | 2.51 | 97971 | 2420 | 0.93% |
| 2024-08-23 | 2.45 | 2.42 | -0.04 | -1.63% | 2.39 | 2.46 | 83081 | 2007 | 0.79% |
| 2024-08-22 | 2.50 | 2.46 | -0.05 | -1.99% | 2.44 | 2.53 | 86342 | 2141 | 0.82% |
| 2024-08-21 | 2.55 | 2.51 | -0.04 | -1.57% | 2.50 | 2.57 | 68960 | 1746 | 0.65% |
| 2024-08-20 | 2.62 | 2.55 | -0.07 | -2.67% | 2.54 | 2.63 | 94007 | 2416 | 0.89% |
| 2024-08-19 | 2.64 | 2.62 | -0.03 | -1.13% | 2.59 | 2.67 | 124672 | 3276 | 1.18% |
| 2024-08-16 | 2.65 | 2.65 | 0.03 | 1.15% | 2.57 | 2.66 | 145190 | 3805 | 1.38% |
| 2024-08-15 | 2.55 | 2.62 | 0.07 | 2.75% | 2.55 | 2.63 | 172719 | 4492 | 1.64% |
| 2024-08-14 | 2.57 | 2.55 | -0.04 | -1.54% | 2.52 | 2.60 | 112673 | 2879 | 1.07% |
| 2024-08-13 | 2.60 | 2.59 | -0.01 | -0.38% | 2.54 | 2.62 | 143483 | 3685 | 1.36% |