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 | 5.06 | 5.00 | -0.04 | -0.79% | 4.93 | 5.22 | 261181 | 13124 | 1.40% |
| 2024-11-20 | 4.95 | 5.04 | 0.15 | 3.07% | 4.91 | 5.08 | 331623 | 16591 | 1.77% |
| 2024-11-19 | 4.80 | 4.89 | 0.07 | 1.45% | 4.66 | 4.90 | 316038 | 15102 | 1.69% |
| 2024-11-18 | 4.87 | 4.82 | -0.04 | -0.82% | 4.78 | 5.02 | 299108 | 14697 | 1.60% |
| 2024-11-15 | 5.09 | 4.86 | -0.25 | -4.89% | 4.86 | 5.16 | 299514 | 15049 | 1.60% |
| 2024-11-14 | 5.31 | 5.11 | -0.18 | -3.40% | 5.08 | 5.31 | 261211 | 13573 | 1.40% |
| 2024-11-13 | 5.15 | 5.29 | 0.09 | 1.73% | 5.10 | 5.29 | 291854 | 15172 | 1.56% |
| 2024-11-12 | 5.37 | 5.20 | -0.15 | -2.80% | 5.14 | 5.47 | 397726 | 21048 | 2.13% |
| 2024-11-11 | 5.25 | 5.35 | 0.06 | 1.13% | 5.19 | 5.36 | 395700 | 20898 | 2.11% |
| 2024-11-08 | 5.45 | 5.29 | -0.06 | -1.12% | 5.25 | 5.51 | 523743 | 28167 | 2.80% |
| 2024-11-07 | 5.21 | 5.35 | -0.01 | -0.19% | 5.10 | 5.35 | 555187 | 29136 | 2.97% |
| 2024-11-06 | 5.50 | 5.36 | -0.19 | -3.42% | 5.26 | 5.70 | 865790 | 47120 | 4.63% |
| 2024-11-05 | 5.44 | 5.55 | 0.09 | 1.65% | 5.35 | 5.66 | 825639 | 45784 | 4.41% |
| 2024-11-04 | 5.64 | 5.46 | -0.30 | -5.21% | 5.30 | 5.87 | 966219 | 53139 | 5.16% |
| 2024-11-01 | 6.87 | 5.76 | 0.00 | 0.00% | 5.74 | 6.87 | 1999847 | 124408 | 10.69% |
| 2024-10-31 | 5.00 | 5.76 | 0.96 | 20.00% | 5.00 | 5.76 | 786168 | 43592 | 4.20% |
| 2024-10-30 | 4.81 | 4.80 | -0.14 | -2.83% | 4.76 | 5.00 | 538064 | 26147 | 2.88% |
| 2024-10-29 | 5.29 | 4.94 | -0.29 | -5.54% | 4.91 | 5.65 | 886490 | 45912 | 4.74% |
| 2024-10-28 | 4.98 | 5.23 | 0.52 | 11.04% | 4.88 | 5.28 | 987010 | 50493 | 5.28% |
| 2024-10-25 | 4.33 | 4.71 | 0.29 | 6.56% | 4.32 | 4.78 | 691578 | 32117 | 3.70% |
| 2024-10-24 | 4.55 | 4.42 | -0.27 | -5.76% | 4.34 | 4.58 | 459403 | 20380 | 2.46% |
| 2024-10-23 | 4.25 | 4.69 | 0.39 | 9.07% | 4.19 | 4.98 | 756236 | 34207 | 4.04% |
| 2024-10-22 | 4.17 | 4.30 | 0.08 | 1.90% | 4.12 | 4.42 | 430374 | 18202 | 2.30% |
| 2024-10-21 | 4.05 | 4.22 | 0.30 | 7.65% | 3.94 | 4.42 | 521247 | 22030 | 2.79% |
| 2024-10-18 | 3.78 | 3.92 | 0.13 | 3.43% | 3.71 | 4.05 | 302828 | 11713 | 1.62% |
| 2024-10-17 | 3.90 | 3.79 | -0.08 | -2.07% | 3.77 | 3.99 | 204376 | 7867 | 1.58% |
| 2024-10-16 | 3.83 | 3.87 | -0.02 | -0.51% | 3.79 | 3.96 | 204751 | 7923 | 1.58% |
| 2024-10-15 | 3.99 | 3.89 | -0.12 | -2.99% | 3.87 | 4.11 | 298844 | 11951 | 2.30% |
| 2024-10-14 | 3.87 | 4.01 | 0.14 | 3.62% | 3.86 | 4.04 | 277639 | 11000 | 2.14% |
| 2024-10-11 | 4.14 | 3.87 | -0.26 | -6.30% | 3.78 | 4.18 | 335563 | 13184 | 2.59% |
| 2024-10-10 | 4.22 | 4.13 | -0.09 | -2.13% | 4.05 | 4.37 | 388655 | 16321 | 3.00% |
| 2024-10-09 | 4.85 | 4.22 | -1.06 | -20.08% | 4.22 | 4.89 | 644070 | 29429 | 4.97% |
| 2024-10-08 | 5.34 | 5.28 | 0.71 | 15.54% | 4.58 | 5.34 | 879717 | 44277 | 6.78% |
| 2024-09-30 | 3.93 | 4.57 | 0.65 | 16.58% | 3.93 | 4.65 | 941125 | 39926 | 7.26% |
| 2024-09-27 | 3.76 | 3.92 | 0.17 | 4.53% | 3.72 | 4.13 | 844449 | 32834 | 6.51% |
| 2024-09-26 | 3.77 | 3.75 | -0.10 | -2.60% | 3.61 | 3.81 | 873875 | 32354 | 6.74% |
| 2024-09-25 | 3.69 | 3.85 | 0.42 | 12.24% | 3.58 | 4.08 | 1211481 | 45710 | 9.34% |
| 2024-09-24 | 2.87 | 3.43 | 0.57 | 19.93% | 2.87 | 3.43 | 459246 | 15091 | 3.54% |
| 2024-09-23 | 2.93 | 2.86 | -0.06 | -2.05% | 2.84 | 2.98 | 278643 | 8050 | 2.15% |
| 2024-09-20 | 3.01 | 2.92 | -0.05 | -1.68% | 2.88 | 3.14 | 360450 | 10669 | 2.78% |
| 2024-09-19 | 2.93 | 2.97 | -0.01 | -0.34% | 2.87 | 3.02 | 407875 | 12073 | 3.15% |
| 2024-09-18 | 3.06 | 2.98 | -0.20 | -6.29% | 2.88 | 3.09 | 565398 | 16695 | 4.36% |
| 2024-09-13 | 2.99 | 3.18 | 0.27 | 9.28% | 2.99 | 3.48 | 844060 | 27450 | 6.51% |
| 2024-09-12 | 2.76 | 2.91 | 0.15 | 5.43% | 2.75 | 3.19 | 397506 | 11772 | 3.07% |
| 2024-09-11 | 2.70 | 2.76 | 0.06 | 2.22% | 2.68 | 2.80 | 121610 | 3350 | 0.94% |
| 2024-09-10 | 2.67 | 2.70 | 0.03 | 1.12% | 2.63 | 2.71 | 70508 | 1881 | 0.54% |
| 2024-09-09 | 2.68 | 2.67 | -0.03 | -1.11% | 2.66 | 2.72 | 66508 | 1783 | 0.51% |
| 2024-09-06 | 2.75 | 2.70 | -0.07 | -2.53% | 2.69 | 2.78 | 87550 | 2381 | 0.68% |
| 2024-09-05 | 2.73 | 2.77 | 0.05 | 1.84% | 2.72 | 2.79 | 106481 | 2937 | 0.82% |
| 2024-09-04 | 2.69 | 2.72 | 0.02 | 0.74% | 2.68 | 2.79 | 106197 | 2907 | 0.82% |
| 2024-09-03 | 2.66 | 2.70 | 0.04 | 1.50% | 2.64 | 2.73 | 87725 | 2364 | 0.68% |
| 2024-09-02 | 2.72 | 2.66 | -0.06 | -2.21% | 2.66 | 2.76 | 104040 | 2814 | 0.80% |
| 2024-08-30 | 2.67 | 2.72 | 0.03 | 1.12% | 2.66 | 2.78 | 151543 | 4129 | 1.17% |
| 2024-08-29 | 2.56 | 2.69 | 0.11 | 4.26% | 2.56 | 2.72 | 159950 | 4247 | 1.23% |
| 2024-08-28 | 2.63 | 2.58 | -0.12 | -4.44% | 2.50 | 2.63 | 207370 | 5314 | 1.60% |
| 2024-08-27 | 2.79 | 2.70 | -0.07 | -2.53% | 2.68 | 2.80 | 103511 | 2803 | 0.80% |
| 2024-08-26 | 2.67 | 2.77 | 0.08 | 2.97% | 2.67 | 2.79 | 120561 | 3326 | 0.93% |
| 2024-08-23 | 2.73 | 2.69 | -0.04 | -1.47% | 2.67 | 2.76 | 115211 | 3112 | 0.89% |
| 2024-08-22 | 2.79 | 2.73 | -0.07 | -2.50% | 2.73 | 2.83 | 133743 | 3706 | 1.03% |
| 2024-08-21 | 2.81 | 2.80 | -0.04 | -1.41% | 2.76 | 2.84 | 173600 | 4847 | 1.34% |
| 2024-08-20 | 2.92 | 2.84 | -0.10 | -3.40% | 2.83 | 2.95 | 227270 | 6574 | 1.75% |
| 2024-08-19 | 3.01 | 2.94 | -0.11 | -3.61% | 2.92 | 3.02 | 295259 | 8714 | 2.28% |
| 2024-08-16 | 3.18 | 3.05 | -0.15 | -4.69% | 3.00 | 3.18 | 463939 | 14203 | 3.58% |
| 2024-08-15 | 2.91 | 3.20 | 0.34 | 11.89% | 2.86 | 3.34 | 546735 | 16895 | 4.22% |