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 | 4.84 | 4.92 | 0.07 | 1.44% | 4.72 | 5.00 | 458886 | 22247 | 8.73% |
| 2024-11-20 | 4.56 | 4.85 | 0.29 | 6.36% | 4.48 | 4.85 | 410788 | 19510 | 7.81% |
| 2024-11-19 | 4.47 | 4.56 | 0.19 | 4.35% | 4.38 | 4.58 | 277212 | 12419 | 5.27% |
| 2024-11-18 | 4.76 | 4.37 | -0.37 | -7.81% | 4.35 | 4.80 | 347075 | 15618 | 6.60% |
| 2024-11-15 | 4.70 | 4.74 | 0.01 | 0.21% | 4.70 | 4.92 | 336740 | 16228 | 6.41% |
| 2024-11-14 | 4.93 | 4.73 | -0.23 | -4.64% | 4.71 | 4.96 | 269122 | 12976 | 5.12% |
| 2024-11-13 | 4.96 | 4.96 | -0.04 | -0.80% | 4.78 | 5.00 | 312330 | 15277 | 5.94% |
| 2024-11-12 | 5.25 | 5.00 | -0.22 | -4.21% | 4.92 | 5.25 | 509154 | 25708 | 9.69% |
| 2024-11-11 | 5.13 | 5.22 | 0.00 | 0.00% | 5.12 | 5.38 | 633308 | 32953 | 12.05% |
| 2024-11-08 | 5.00 | 5.22 | 0.20 | 3.98% | 4.87 | 5.87 | 1005673 | 53559 | 19.13% |
| 2024-11-07 | 4.60 | 5.02 | 0.33 | 7.04% | 4.50 | 5.14 | 679906 | 33119 | 12.93% |
| 2024-11-06 | 4.65 | 4.69 | 0.10 | 2.18% | 4.56 | 4.88 | 505302 | 23881 | 9.61% |
| 2024-11-05 | 4.40 | 4.59 | 0.16 | 3.61% | 4.36 | 4.65 | 451421 | 20485 | 8.59% |
| 2024-11-04 | 4.31 | 4.43 | 0.03 | 0.68% | 4.31 | 4.52 | 420123 | 18596 | 7.99% |
| 2024-11-01 | 4.88 | 4.40 | -0.56 | -11.29% | 4.38 | 4.93 | 791716 | 36264 | 15.06% |
| 2024-10-31 | 5.19 | 4.96 | -0.22 | -4.25% | 4.95 | 5.23 | 988667 | 49895 | 18.81% |
| 2024-10-30 | 4.53 | 5.18 | 0.59 | 12.85% | 4.33 | 5.50 | 1288415 | 62222 | 24.51% |
| 2024-10-29 | 4.55 | 4.59 | 0.15 | 3.38% | 4.38 | 4.95 | 1053655 | 48978 | 20.04% |
| 2024-10-28 | 4.15 | 4.44 | 0.28 | 6.73% | 4.12 | 4.45 | 637768 | 27702 | 12.13% |
| 2024-10-25 | 4.05 | 4.16 | 0.10 | 2.46% | 4.05 | 4.25 | 505767 | 21048 | 9.62% |
| 2024-10-24 | 4.10 | 4.06 | -0.05 | -1.22% | 4.00 | 4.20 | 317379 | 12937 | 6.04% |
| 2024-10-23 | 4.07 | 4.11 | 0.00 | 0.00% | 4.05 | 4.29 | 474137 | 19634 | 9.02% |
| 2024-10-22 | 4.24 | 4.11 | -0.12 | -2.84% | 4.05 | 4.30 | 555716 | 23106 | 10.57% |
| 2024-10-21 | 4.10 | 4.23 | 0.19 | 4.70% | 4.00 | 4.29 | 614324 | 25508 | 11.69% |
| 2024-10-18 | 3.90 | 4.04 | 0.13 | 3.32% | 3.81 | 4.13 | 556857 | 22149 | 10.59% |
| 2024-10-17 | 3.89 | 3.91 | 0.01 | 0.26% | 3.86 | 4.03 | 385959 | 15257 | 7.34% |
| 2024-10-16 | 3.80 | 3.90 | -0.01 | -0.26% | 3.77 | 4.00 | 410812 | 16017 | 7.82% |
| 2024-10-15 | 3.82 | 3.91 | 0.11 | 2.89% | 3.70 | 4.14 | 594491 | 23567 | 11.31% |
| 2024-10-14 | 3.62 | 3.80 | 0.18 | 4.97% | 3.56 | 3.81 | 380871 | 14116 | 7.25% |
| 2024-10-11 | 3.93 | 3.62 | -0.33 | -8.35% | 3.54 | 3.93 | 509458 | 18740 | 9.69% |
| 2024-10-10 | 3.78 | 3.95 | 0.24 | 6.47% | 3.78 | 4.07 | 654732 | 25734 | 12.46% |
| 2024-10-09 | 4.29 | 3.71 | -0.84 | -18.46% | 3.71 | 4.30 | 939895 | 37893 | 17.88% |
| 2024-10-08 | 4.66 | 4.55 | 0.66 | 16.97% | 4.13 | 4.67 | 1031077 | 45684 | 19.61% |
| 2024-09-30 | 3.50 | 3.89 | 0.59 | 17.88% | 3.43 | 3.91 | 817286 | 30000 | 15.55% |
| 2024-09-27 | 3.18 | 3.30 | 0.19 | 6.11% | 3.13 | 3.43 | 529789 | 17181 | 10.08% |
| 2024-09-26 | 2.98 | 3.11 | 0.10 | 3.32% | 2.97 | 3.12 | 421496 | 12944 | 8.02% |
| 2024-09-25 | 3.00 | 3.01 | 0.03 | 1.01% | 2.97 | 3.09 | 377026 | 11425 | 7.17% |
| 2024-09-24 | 2.90 | 2.98 | 0.08 | 2.76% | 2.84 | 2.98 | 304753 | 8916 | 5.80% |
| 2024-09-23 | 2.82 | 2.90 | 0.06 | 2.11% | 2.76 | 2.92 | 238355 | 6823 | 4.53% |
| 2024-09-20 | 2.84 | 2.84 | 0.02 | 0.71% | 2.81 | 2.88 | 167727 | 4771 | 3.19% |
| 2024-09-19 | 2.78 | 2.82 | 0.08 | 2.92% | 2.72 | 2.85 | 214176 | 5992 | 4.07% |
| 2024-09-18 | 2.82 | 2.74 | -0.08 | -2.84% | 2.70 | 2.82 | 184010 | 5044 | 3.50% |
| 2024-09-13 | 2.86 | 2.82 | -0.04 | -1.40% | 2.79 | 2.88 | 189707 | 5360 | 3.61% |
| 2024-09-12 | 2.91 | 2.86 | -0.04 | -1.38% | 2.85 | 2.93 | 185319 | 5356 | 3.53% |
| 2024-09-11 | 2.96 | 2.90 | -0.05 | -1.69% | 2.88 | 2.96 | 177353 | 5139 | 3.37% |
| 2024-09-10 | 2.92 | 2.95 | 0.04 | 1.37% | 2.85 | 2.96 | 232586 | 6764 | 4.42% |
| 2024-09-09 | 2.88 | 2.91 | 0.02 | 0.69% | 2.83 | 2.95 | 223387 | 6501 | 4.25% |
| 2024-09-06 | 2.95 | 2.89 | -0.08 | -2.69% | 2.86 | 3.01 | 320549 | 9360 | 6.10% |
| 2024-09-05 | 2.98 | 2.97 | -0.06 | -1.98% | 2.91 | 3.02 | 366553 | 10843 | 6.97% |
| 2024-09-04 | 3.03 | 3.03 | -0.04 | -1.30% | 2.88 | 3.18 | 616189 | 18499 | 11.72% |
| 2024-09-03 | 3.00 | 3.07 | 0.00 | 0.00% | 2.97 | 3.20 | 641040 | 19829 | 12.19% |
| 2024-09-02 | 2.95 | 3.07 | 0.10 | 3.37% | 2.93 | 3.12 | 784974 | 23844 | 14.93% |
| 2024-08-30 | 2.87 | 2.97 | 0.07 | 2.41% | 2.86 | 3.02 | 640350 | 19003 | 12.18% |
| 2024-08-29 | 2.69 | 2.90 | 0.13 | 4.69% | 2.68 | 2.97 | 632159 | 18005 | 12.03% |
| 2024-08-28 | 2.71 | 2.77 | 0.04 | 1.47% | 2.70 | 2.79 | 284539 | 7822 | 5.41% |
| 2024-08-27 | 2.84 | 2.73 | -0.17 | -5.86% | 2.72 | 2.85 | 425939 | 11783 | 8.10% |
| 2024-08-26 | 2.84 | 2.90 | 0.08 | 2.84% | 2.76 | 2.94 | 548280 | 15691 | 10.43% |
| 2024-08-23 | 2.85 | 2.82 | -0.03 | -1.05% | 2.73 | 2.88 | 475778 | 13323 | 9.05% |
| 2024-08-22 | 2.97 | 2.85 | -0.09 | -3.06% | 2.83 | 3.00 | 605152 | 17539 | 11.51% |
| 2024-08-21 | 2.99 | 2.94 | -0.05 | -1.67% | 2.92 | 3.16 | 779102 | 23691 | 14.82% |
| 2024-08-20 | 3.28 | 2.99 | -0.34 | -10.21% | 2.96 | 3.32 | 1043621 | 32675 | 19.85% |
| 2024-08-19 | 3.50 | 3.33 | -0.31 | -8.52% | 3.11 | 3.61 | 1282810 | 42414 | 24.40% |
| 2024-08-16 | 3.88 | 3.64 | -0.36 | -9.00% | 3.52 | 4.54 | 1938900 | 78951 | 36.88% |
| 2024-08-15 | 3.20 | 4.00 | 0.67 | 20.12% | 3.15 | 4.00 | 1733470 | 62959 | 32.98% |