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 | 4.96 | 4.97 | 0.02 | 0.40% | 4.90 | 5.18 | 477367 | 23993 | 7.58% |
| 2024-11-20 | 4.59 | 4.95 | 0.36 | 7.84% | 4.55 | 4.96 | 396000 | 19011 | 6.29% |
| 2024-11-19 | 4.48 | 4.59 | 0.12 | 2.68% | 4.43 | 4.59 | 166273 | 7490 | 2.64% |
| 2024-11-18 | 4.68 | 4.47 | -0.17 | -3.66% | 4.45 | 4.73 | 207967 | 9461 | 3.30% |
| 2024-11-15 | 4.60 | 4.64 | 0.01 | 0.22% | 4.60 | 4.82 | 277585 | 13074 | 4.41% |
| 2024-11-14 | 4.79 | 4.63 | -0.19 | -3.94% | 4.60 | 4.84 | 191768 | 9049 | 3.04% |
| 2024-11-13 | 4.86 | 4.82 | -0.09 | -1.83% | 4.70 | 4.90 | 246603 | 11799 | 3.92% |
| 2024-11-12 | 5.10 | 4.91 | -0.22 | -4.29% | 4.85 | 5.13 | 403767 | 20125 | 6.41% |
| 2024-11-11 | 5.10 | 5.13 | -0.02 | -0.39% | 5.00 | 5.22 | 509923 | 26038 | 8.10% |
| 2024-11-08 | 4.75 | 5.15 | 0.38 | 7.97% | 4.67 | 5.51 | 794858 | 40058 | 12.62% |
| 2024-11-07 | 4.61 | 4.77 | 0.22 | 4.84% | 4.56 | 4.84 | 473966 | 22427 | 7.53% |
| 2024-11-06 | 4.46 | 4.55 | 0.08 | 1.79% | 4.41 | 4.64 | 442001 | 19980 | 7.02% |
| 2024-11-05 | 4.27 | 4.47 | 0.19 | 4.44% | 4.25 | 4.47 | 281695 | 12397 | 4.47% |
| 2024-11-04 | 4.20 | 4.28 | 0.06 | 1.42% | 4.19 | 4.30 | 141971 | 6065 | 2.25% |
| 2024-11-01 | 4.37 | 4.22 | -0.17 | -3.87% | 4.21 | 4.39 | 196427 | 8381 | 3.12% |
| 2024-10-31 | 4.29 | 4.39 | 0.11 | 2.57% | 4.28 | 4.42 | 229113 | 9990 | 3.64% |
| 2024-10-30 | 4.26 | 4.28 | -0.04 | -0.93% | 4.24 | 4.34 | 166018 | 7120 | 2.64% |
| 2024-10-29 | 4.48 | 4.32 | -0.13 | -2.92% | 4.30 | 4.49 | 203397 | 8861 | 3.23% |
| 2024-10-28 | 4.30 | 4.45 | 0.13 | 3.01% | 4.28 | 4.46 | 225053 | 9830 | 3.57% |
| 2024-10-25 | 4.25 | 4.32 | 0.05 | 1.17% | 4.25 | 4.35 | 195327 | 8410 | 3.10% |
| 2024-10-24 | 4.36 | 4.27 | -0.06 | -1.39% | 4.24 | 4.38 | 234989 | 10080 | 3.73% |
| 2024-10-23 | 4.25 | 4.33 | 0.05 | 1.17% | 4.19 | 4.38 | 318972 | 13619 | 5.06% |
| 2024-10-22 | 4.13 | 4.28 | 0.14 | 3.38% | 4.11 | 4.30 | 271359 | 11385 | 4.31% |
| 2024-10-21 | 4.16 | 4.14 | -0.01 | -0.24% | 4.11 | 4.19 | 217143 | 9013 | 3.43% |
| 2024-10-18 | 4.04 | 4.15 | 0.11 | 2.72% | 4.02 | 4.20 | 215013 | 8843 | 3.40% |
| 2024-10-17 | 4.12 | 4.04 | -0.09 | -2.18% | 4.03 | 4.16 | 152837 | 6258 | 2.42% |
| 2024-10-16 | 4.05 | 4.13 | 0.03 | 0.73% | 4.00 | 4.16 | 126973 | 5204 | 2.01% |
| 2024-10-15 | 4.15 | 4.10 | -0.03 | -0.73% | 4.08 | 4.22 | 203498 | 8430 | 3.22% |
| 2024-10-14 | 3.96 | 4.13 | 0.16 | 4.03% | 3.96 | 4.18 | 232410 | 9450 | 3.67% |
| 2024-10-11 | 4.13 | 3.97 | -0.17 | -4.11% | 3.92 | 4.18 | 266308 | 10786 | 4.21% |
| 2024-10-10 | 4.10 | 4.14 | 0.08 | 1.97% | 4.05 | 4.29 | 279406 | 11662 | 4.42% |
| 2024-10-09 | 4.46 | 4.06 | -0.66 | -13.98% | 4.02 | 4.48 | 513557 | 21862 | 8.12% |
| 2024-10-08 | 4.90 | 4.72 | 0.63 | 15.40% | 4.25 | 4.90 | 658917 | 30421 | 10.41% |
| 2024-09-30 | 3.71 | 4.09 | 0.50 | 13.93% | 3.64 | 4.12 | 419347 | 16326 | 6.63% |
| 2024-09-27 | 3.51 | 3.59 | 0.14 | 4.06% | 3.47 | 3.65 | 164065 | 5814 | 2.59% |
| 2024-09-26 | 3.37 | 3.45 | 0.10 | 2.99% | 3.33 | 3.46 | 96463 | 3284 | 1.52% |
| 2024-09-25 | 3.34 | 3.35 | 0.03 | 0.90% | 3.33 | 3.42 | 120192 | 4061 | 1.90% |
| 2024-09-24 | 3.21 | 3.32 | 0.11 | 3.43% | 3.21 | 3.32 | 91935 | 3009 | 1.45% |
| 2024-09-23 | 3.18 | 3.21 | 0.02 | 0.63% | 3.17 | 3.22 | 63599 | 2034 | 1.01% |
| 2024-09-20 | 3.23 | 3.19 | -0.03 | -0.93% | 3.18 | 3.23 | 41886 | 1338 | 0.66% |
| 2024-09-19 | 3.14 | 3.22 | 0.10 | 3.21% | 3.13 | 3.23 | 68929 | 2196 | 1.09% |
| 2024-09-18 | 3.15 | 3.12 | -0.02 | -0.64% | 3.07 | 3.15 | 72996 | 2264 | 1.15% |
| 2024-09-13 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.19 | 52252 | 1652 | 0.83% |
| 2024-09-12 | 3.17 | 3.18 | 0.02 | 0.63% | 3.16 | 3.21 | 44642 | 1422 | 0.71% |
| 2024-09-11 | 3.19 | 3.16 | -0.04 | -1.25% | 3.15 | 3.19 | 45513 | 1443 | 0.72% |
| 2024-09-10 | 3.19 | 3.20 | 0.02 | 0.63% | 3.13 | 3.21 | 48526 | 1539 | 0.77% |
| 2024-09-09 | 3.18 | 3.18 | -0.01 | -0.31% | 3.11 | 3.23 | 53851 | 1716 | 0.85% |
| 2024-09-06 | 3.27 | 3.19 | -0.08 | -2.45% | 3.18 | 3.28 | 55595 | 1793 | 0.88% |
| 2024-09-05 | 3.25 | 3.27 | 0.01 | 0.31% | 3.25 | 3.29 | 51954 | 1700 | 0.82% |
| 2024-09-04 | 3.26 | 3.26 | -0.03 | -0.91% | 3.24 | 3.30 | 56830 | 1859 | 0.90% |
| 2024-09-03 | 3.24 | 3.29 | 0.01 | 0.30% | 3.24 | 3.32 | 50830 | 1670 | 0.80% |
| 2024-09-02 | 3.28 | 3.28 | -0.02 | -0.61% | 3.26 | 3.34 | 104352 | 3446 | 1.65% |
| 2024-08-30 | 3.27 | 3.30 | 0.05 | 1.54% | 3.24 | 3.34 | 113828 | 3747 | 1.80% |
| 2024-08-29 | 3.16 | 3.25 | 0.08 | 2.52% | 3.13 | 3.26 | 66706 | 2136 | 1.05% |
| 2024-08-28 | 3.12 | 3.17 | 0.06 | 1.93% | 3.10 | 3.19 | 41941 | 1322 | 0.66% |
| 2024-08-27 | 3.16 | 3.11 | -0.05 | -1.58% | 3.10 | 3.16 | 36477 | 1138 | 0.58% |
| 2024-08-26 | 3.08 | 3.16 | 0.08 | 2.60% | 3.07 | 3.16 | 48190 | 1511 | 0.76% |
| 2024-08-23 | 3.10 | 3.08 | -0.02 | -0.65% | 3.05 | 3.11 | 42100 | 1296 | 0.67% |
| 2024-08-22 | 3.16 | 3.10 | -0.06 | -1.90% | 3.09 | 3.17 | 45185 | 1409 | 0.71% |
| 2024-08-21 | 3.18 | 3.16 | -0.02 | -0.63% | 3.13 | 3.20 | 44728 | 1414 | 0.71% |
| 2024-08-20 | 3.26 | 3.18 | -0.09 | -2.75% | 3.16 | 3.27 | 63244 | 2020 | 1.00% |
| 2024-08-19 | 3.26 | 3.27 | 0.01 | 0.31% | 3.24 | 3.31 | 47487 | 1552 | 0.75% |
| 2024-08-16 | 3.28 | 3.26 | -0.01 | -0.31% | 3.24 | 3.29 | 50828 | 1656 | 0.80% |
| 2024-08-15 | 3.23 | 3.27 | 0.03 | 0.93% | 3.20 | 3.29 | 60480 | 1968 | 0.96% |
| 2024-08-14 | 3.27 | 3.24 | -0.02 | -0.61% | 3.23 | 3.28 | 32673 | 1061 | 0.52% |
| 2024-08-13 | 3.21 | 3.26 | 0.03 | 0.93% | 3.19 | 3.27 | 41853 | 1352 | 0.66% |