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 | 5.04 | 5.13 | 0.04 | 0.79% | 5.03 | 5.19 | 122653 | 6259 | 3.71% |
| 2024-11-20 | 4.92 | 5.09 | 0.17 | 3.46% | 4.88 | 5.13 | 168718 | 8489 | 5.11% |
| 2024-11-19 | 4.82 | 4.92 | 0.09 | 1.86% | 4.71 | 4.92 | 157436 | 7572 | 4.77% |
| 2024-11-18 | 5.12 | 4.83 | -0.25 | -4.92% | 4.75 | 5.18 | 173512 | 8461 | 5.25% |
| 2024-11-15 | 5.19 | 5.08 | -0.11 | -2.12% | 5.08 | 5.30 | 165968 | 8627 | 5.02% |
| 2024-11-14 | 5.50 | 5.19 | -0.24 | -4.42% | 5.17 | 5.59 | 169504 | 9007 | 5.13% |
| 2024-11-13 | 5.43 | 5.43 | -0.05 | -0.91% | 5.27 | 5.51 | 265228 | 14278 | 8.03% |
| 2024-11-12 | 5.42 | 5.48 | 0.06 | 1.11% | 5.38 | 5.85 | 437057 | 24328 | 13.23% |
| 2024-11-11 | 5.30 | 5.42 | 0.04 | 0.74% | 5.26 | 5.45 | 226826 | 12204 | 6.87% |
| 2024-11-08 | 5.60 | 5.38 | -0.23 | -4.10% | 5.32 | 5.60 | 378411 | 20438 | 11.45% |
| 2024-11-07 | 5.06 | 5.61 | 0.53 | 10.43% | 5.06 | 5.89 | 501054 | 27021 | 15.17% |
| 2024-11-06 | 4.97 | 5.08 | 0.11 | 2.21% | 4.90 | 5.15 | 263390 | 13279 | 7.97% |
| 2024-11-05 | 4.77 | 4.97 | 0.20 | 4.19% | 4.75 | 4.98 | 231206 | 11329 | 7.00% |
| 2024-11-04 | 4.71 | 4.77 | 0.01 | 0.21% | 4.56 | 4.78 | 146150 | 6869 | 4.42% |
| 2024-11-01 | 5.02 | 4.76 | -0.31 | -6.11% | 4.61 | 5.13 | 289907 | 13915 | 8.78% |
| 2024-10-31 | 4.92 | 5.07 | 0.16 | 3.26% | 4.87 | 5.17 | 252856 | 12766 | 7.65% |
| 2024-10-30 | 4.90 | 4.91 | -0.03 | -0.61% | 4.82 | 5.02 | 161984 | 7956 | 4.90% |
| 2024-10-29 | 5.08 | 4.94 | -0.14 | -2.76% | 4.91 | 5.19 | 248098 | 12505 | 7.51% |
| 2024-10-28 | 4.93 | 5.08 | 0.15 | 3.04% | 4.91 | 5.09 | 215656 | 10821 | 6.53% |
| 2024-10-25 | 4.86 | 4.93 | 0.08 | 1.65% | 4.82 | 4.99 | 199347 | 9844 | 6.03% |
| 2024-10-24 | 4.92 | 4.85 | -0.09 | -1.82% | 4.80 | 4.94 | 134074 | 6517 | 4.06% |
| 2024-10-23 | 5.01 | 4.94 | -0.05 | -1.00% | 4.87 | 5.10 | 241589 | 11974 | 7.31% |
| 2024-10-22 | 4.90 | 4.99 | 0.09 | 1.84% | 4.86 | 5.04 | 237496 | 11767 | 7.19% |
| 2024-10-21 | 4.78 | 4.90 | 0.14 | 2.94% | 4.75 | 4.96 | 295605 | 14385 | 8.95% |
| 2024-10-18 | 4.64 | 4.76 | 0.05 | 1.06% | 4.59 | 4.87 | 286222 | 13512 | 8.66% |
| 2024-10-17 | 4.96 | 4.71 | -0.29 | -5.80% | 4.70 | 4.96 | 338821 | 16281 | 10.26% |
| 2024-10-16 | 4.67 | 5.00 | 0.31 | 6.61% | 4.67 | 5.02 | 352881 | 17102 | 10.68% |
| 2024-10-15 | 4.70 | 4.69 | -0.05 | -1.05% | 4.62 | 4.86 | 235890 | 11227 | 7.14% |
| 2024-10-14 | 4.91 | 4.74 | 0.14 | 3.04% | 4.53 | 4.95 | 235886 | 11067 | 7.14% |
| 2024-10-11 | 4.72 | 4.60 | -0.16 | -3.36% | 4.48 | 4.85 | 261604 | 12246 | 7.92% |
| 2024-10-10 | 4.76 | 4.76 | -0.08 | -1.65% | 4.66 | 4.99 | 301236 | 14566 | 9.12% |
| 2024-10-09 | 5.41 | 4.84 | -1.21 | -20.00% | 4.84 | 5.60 | 515360 | 26830 | 15.60% |
| 2024-10-08 | 6.28 | 6.05 | 0.58 | 10.60% | 5.40 | 6.42 | 767152 | 45428 | 23.22% |
| 2024-09-30 | 5.10 | 5.47 | 0.80 | 17.13% | 4.80 | 5.48 | 701091 | 36260 | 21.22% |
| 2024-09-27 | 4.22 | 4.67 | 0.42 | 9.88% | 4.13 | 4.97 | 742617 | 32685 | 22.48% |
| 2024-09-26 | 3.83 | 4.25 | 0.35 | 8.97% | 3.75 | 4.38 | 673704 | 27175 | 20.39% |
| 2024-09-25 | 3.78 | 3.90 | 0.10 | 2.63% | 3.78 | 4.29 | 538214 | 21650 | 16.29% |
| 2024-09-24 | 3.85 | 3.80 | 0.08 | 2.15% | 3.65 | 3.93 | 367564 | 13826 | 11.13% |
| 2024-09-23 | 3.70 | 3.72 | 0.01 | 0.27% | 3.63 | 3.85 | 293915 | 10972 | 8.90% |
| 2024-09-20 | 3.60 | 3.71 | 0.10 | 2.77% | 3.53 | 3.80 | 375902 | 13850 | 11.38% |
| 2024-09-19 | 3.44 | 3.61 | 0.16 | 4.64% | 3.36 | 3.73 | 342650 | 12242 | 10.37% |
| 2024-09-18 | 3.34 | 3.45 | 0.02 | 0.58% | 3.26 | 3.55 | 323336 | 10918 | 9.79% |
| 2024-09-13 | 3.58 | 3.43 | -0.18 | -4.99% | 3.42 | 3.71 | 313106 | 11143 | 9.48% |
| 2024-09-12 | 3.55 | 3.61 | -0.01 | -0.28% | 3.50 | 3.66 | 261607 | 9354 | 7.92% |
| 2024-09-11 | 3.54 | 3.62 | 0.02 | 0.56% | 3.51 | 3.68 | 265294 | 9515 | 8.03% |
| 2024-09-10 | 3.69 | 3.60 | -0.06 | -1.64% | 3.53 | 3.74 | 223840 | 8006 | 6.78% |
| 2024-09-09 | 3.69 | 3.66 | -0.10 | -2.66% | 3.58 | 3.69 | 271833 | 9891 | 8.23% |
| 2024-09-06 | 3.81 | 3.76 | -0.20 | -5.05% | 3.67 | 3.95 | 617855 | 23171 | 18.70% |
| 2024-09-05 | 3.40 | 3.96 | 0.66 | 20.00% | 3.29 | 3.96 | 461182 | 17163 | 13.96% |
| 2024-09-04 | 3.34 | 3.30 | -0.09 | -2.65% | 3.29 | 3.43 | 99595 | 3329 | 3.01% |
| 2024-09-03 | 3.36 | 3.39 | 0.05 | 1.50% | 3.32 | 3.41 | 101446 | 3415 | 3.07% |
| 2024-09-02 | 3.38 | 3.34 | -0.12 | -3.47% | 3.33 | 3.49 | 146758 | 4969 | 4.44% |
| 2024-08-30 | 3.20 | 3.46 | 0.26 | 8.13% | 3.19 | 3.64 | 235114 | 8066 | 7.12% |
| 2024-08-29 | 3.16 | 3.20 | 0.04 | 1.27% | 3.11 | 3.23 | 80536 | 2560 | 2.44% |
| 2024-08-28 | 3.15 | 3.16 | 0.01 | 0.32% | 3.05 | 3.22 | 104955 | 3311 | 3.18% |
| 2024-08-27 | 3.34 | 3.15 | -0.19 | -5.69% | 3.13 | 3.34 | 129804 | 4149 | 3.93% |
| 2024-08-26 | 3.31 | 3.34 | 0.06 | 1.83% | 3.20 | 3.36 | 118152 | 3901 | 3.58% |
| 2024-08-23 | 3.31 | 3.28 | -0.07 | -2.09% | 3.24 | 3.43 | 134953 | 4475 | 4.08% |
| 2024-08-22 | 3.54 | 3.35 | -0.17 | -4.83% | 3.33 | 3.57 | 166496 | 5690 | 5.04% |
| 2024-08-21 | 3.43 | 3.52 | 0.06 | 1.73% | 3.42 | 3.57 | 145525 | 5125 | 4.40% |
| 2024-08-20 | 3.57 | 3.46 | -0.13 | -3.62% | 3.38 | 3.62 | 171578 | 6021 | 5.19% |
| 2024-08-19 | 3.52 | 3.59 | -0.08 | -2.18% | 3.48 | 3.70 | 242189 | 8697 | 7.33% |
| 2024-08-16 | 3.62 | 3.67 | 0.04 | 1.10% | 3.55 | 3.91 | 348622 | 12812 | 10.55% |
| 2024-08-15 | 3.34 | 3.63 | 0.23 | 6.76% | 3.31 | 3.68 | 310652 | 10963 | 9.40% |
| 2024-08-14 | 3.41 | 3.40 | 0.03 | 0.89% | 3.34 | 3.46 | 135350 | 4595 | 4.10% |
| 2024-08-13 | 3.30 | 3.37 | 0.07 | 2.12% | 3.22 | 3.38 | 179974 | 5968 | 5.45% |