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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 5.25 | 6.02 | 0.68 | 12.73% | 5.11 | 6.41 | 1723255 | 107576 | 26.96% |
| 2024-11-21 | 5.42 | 5.34 | -0.27 | -4.81% | 5.24 | 5.60 | 806764 | 43370 | 12.62% |
| 2024-11-20 | 5.00 | 5.61 | 0.46 | 8.93% | 5.00 | 5.88 | 1110417 | 60927 | 17.37% |
| 2024-11-19 | 5.30 | 5.15 | -0.28 | -5.16% | 4.85 | 5.43 | 960159 | 48378 | 15.02% |
| 2024-11-18 | 5.99 | 5.43 | -0.47 | -7.97% | 5.20 | 6.26 | 1410830 | 80841 | 22.07% |
| 2024-11-15 | 5.90 | 5.90 | 0.98 | 19.92% | 5.90 | 5.90 | 416348 | 24564 | 6.51% |
| 2024-11-14 | 4.73 | 4.92 | 0.15 | 3.14% | 4.66 | 5.10 | 695123 | 34159 | 10.87% |
| 2024-11-13 | 4.74 | 4.77 | -0.01 | -0.21% | 4.58 | 4.82 | 237183 | 11135 | 3.71% |
| 2024-11-12 | 4.96 | 4.78 | -0.17 | -3.43% | 4.69 | 4.99 | 278903 | 13492 | 4.36% |
| 2024-11-11 | 4.75 | 4.95 | 0.18 | 3.77% | 4.75 | 4.98 | 293454 | 14330 | 4.59% |
| 2024-11-08 | 4.88 | 4.77 | -0.07 | -1.45% | 4.75 | 4.97 | 348872 | 16846 | 5.46% |
| 2024-11-07 | 4.50 | 4.84 | 0.28 | 6.14% | 4.47 | 4.88 | 428150 | 20222 | 6.70% |
| 2024-11-06 | 4.51 | 4.56 | 0.07 | 1.56% | 4.47 | 4.62 | 279628 | 12752 | 4.37% |
| 2024-11-05 | 4.30 | 4.49 | 0.20 | 4.66% | 4.26 | 4.51 | 250658 | 11119 | 3.92% |
| 2024-11-04 | 4.23 | 4.29 | 0.08 | 1.90% | 4.19 | 4.31 | 178821 | 7621 | 2.80% |
| 2024-11-01 | 4.70 | 4.21 | -0.51 | -10.81% | 4.21 | 4.70 | 379391 | 16650 | 5.94% |
| 2024-10-31 | 4.53 | 4.72 | 0.16 | 3.51% | 4.52 | 4.74 | 314879 | 14725 | 4.93% |
| 2024-10-30 | 4.50 | 4.56 | 0.01 | 0.22% | 4.42 | 4.60 | 223623 | 10090 | 3.50% |
| 2024-10-29 | 4.69 | 4.55 | -0.12 | -2.57% | 4.52 | 4.73 | 283109 | 13105 | 4.43% |
| 2024-10-28 | 4.47 | 4.67 | 0.19 | 4.24% | 4.47 | 4.67 | 314231 | 14443 | 4.92% |
| 2024-10-25 | 4.44 | 4.48 | 0.06 | 1.36% | 4.42 | 4.62 | 240863 | 10848 | 3.77% |
| 2024-10-24 | 4.58 | 4.42 | -0.16 | -3.49% | 4.38 | 4.60 | 256501 | 11387 | 4.01% |
| 2024-10-23 | 4.49 | 4.58 | 0.06 | 1.33% | 4.46 | 4.81 | 340917 | 15700 | 5.33% |
| 2024-10-22 | 4.63 | 4.52 | -0.12 | -2.59% | 4.45 | 4.64 | 294321 | 13342 | 4.60% |
| 2024-10-21 | 4.50 | 4.64 | 0.14 | 3.11% | 4.46 | 4.71 | 387671 | 17922 | 6.06% |
| 2024-10-18 | 4.35 | 4.50 | 0.09 | 2.04% | 4.31 | 4.60 | 313466 | 14016 | 4.90% |
| 2024-10-17 | 4.39 | 4.41 | 0.02 | 0.46% | 4.39 | 4.55 | 282206 | 12624 | 4.41% |
| 2024-10-16 | 4.28 | 4.39 | 0.10 | 2.33% | 4.15 | 4.41 | 232779 | 10077 | 3.64% |
| 2024-10-15 | 4.27 | 4.29 | -0.03 | -0.69% | 4.22 | 4.51 | 288182 | 12668 | 4.51% |
| 2024-10-14 | 4.18 | 4.32 | 0.17 | 4.10% | 4.10 | 4.34 | 229488 | 9700 | 3.59% |
| 2024-10-11 | 4.39 | 4.15 | -0.25 | -5.68% | 4.11 | 4.39 | 274320 | 11563 | 4.29% |
| 2024-10-10 | 4.50 | 4.40 | -0.02 | -0.45% | 4.27 | 4.68 | 356352 | 15952 | 5.57% |
| 2024-10-09 | 5.00 | 4.42 | -0.86 | -16.29% | 4.41 | 5.00 | 600103 | 28250 | 9.39% |
| 2024-10-08 | 5.32 | 5.28 | 0.78 | 17.33% | 4.60 | 5.37 | 876236 | 44255 | 13.71% |
| 2024-09-30 | 4.01 | 4.50 | 0.62 | 15.98% | 3.96 | 4.57 | 845845 | 35781 | 13.23% |
| 2024-09-27 | 3.72 | 3.88 | 0.18 | 4.86% | 3.67 | 3.97 | 617156 | 23521 | 9.65% |
| 2024-09-26 | 3.57 | 3.70 | 0.04 | 1.09% | 3.54 | 3.70 | 506848 | 18342 | 7.93% |
| 2024-09-25 | 3.56 | 3.66 | 0.19 | 5.48% | 3.49 | 3.79 | 642571 | 23227 | 10.05% |
| 2024-09-24 | 3.38 | 3.47 | 0.07 | 2.06% | 3.34 | 3.48 | 460544 | 15756 | 7.20% |
| 2024-09-23 | 3.42 | 3.40 | -0.04 | -1.16% | 3.30 | 3.54 | 421185 | 14423 | 6.59% |
| 2024-09-20 | 3.29 | 3.44 | 0.08 | 2.38% | 3.25 | 3.46 | 508875 | 17319 | 7.96% |
| 2024-09-19 | 3.31 | 3.36 | 0.05 | 1.51% | 3.14 | 3.38 | 563386 | 18415 | 8.81% |
| 2024-09-18 | 3.55 | 3.31 | -0.47 | -12.43% | 3.26 | 3.55 | 690937 | 23372 | 10.81% |
| 2024-09-13 | 3.55 | 3.78 | 0.21 | 5.88% | 3.36 | 3.98 | 1039525 | 38280 | 16.26% |
| 2024-09-12 | 3.98 | 3.57 | -0.06 | -1.65% | 3.56 | 4.35 | 1080742 | 42275 | 16.91% |
| 2024-09-11 | 3.32 | 3.63 | 0.30 | 9.01% | 3.27 | 4.00 | 679822 | 24543 | 10.64% |
| 2024-09-10 | 3.23 | 3.33 | 0.10 | 3.10% | 3.20 | 3.33 | 124517 | 4078 | 1.95% |
| 2024-09-09 | 3.19 | 3.23 | 0.02 | 0.62% | 3.15 | 3.25 | 89947 | 2887 | 1.41% |
| 2024-09-06 | 3.31 | 3.21 | -0.09 | -2.73% | 3.21 | 3.31 | 84972 | 2770 | 1.33% |
| 2024-09-05 | 3.25 | 3.30 | 0.06 | 1.85% | 3.24 | 3.32 | 112630 | 3702 | 1.76% |
| 2024-09-04 | 3.25 | 3.24 | -0.03 | -0.92% | 3.20 | 3.27 | 76243 | 2468 | 1.19% |
| 2024-09-03 | 3.23 | 3.27 | 0.05 | 1.55% | 3.20 | 3.28 | 98649 | 3199 | 1.54% |
| 2024-09-02 | 3.28 | 3.22 | -0.07 | -2.13% | 3.21 | 3.31 | 122151 | 3989 | 1.91% |
| 2024-08-30 | 3.23 | 3.29 | 0.04 | 1.23% | 3.22 | 3.35 | 214381 | 7070 | 3.35% |
| 2024-08-29 | 3.15 | 3.25 | 0.06 | 1.88% | 3.15 | 3.27 | 133677 | 4297 | 2.09% |
| 2024-08-28 | 3.09 | 3.19 | 0.12 | 3.91% | 3.01 | 3.21 | 156603 | 4936 | 2.45% |
| 2024-08-27 | 3.14 | 3.07 | -0.02 | -0.65% | 3.05 | 3.20 | 132513 | 4126 | 2.07% |
| 2024-08-26 | 3.09 | 3.09 | -0.06 | -1.90% | 3.06 | 3.16 | 125540 | 3893 | 1.96% |
| 2024-08-23 | 3.10 | 3.15 | 0.06 | 1.94% | 3.05 | 3.20 | 141038 | 4430 | 2.21% |
| 2024-08-22 | 3.17 | 3.09 | -0.10 | -3.13% | 3.07 | 3.22 | 104995 | 3288 | 1.64% |
| 2024-08-21 | 3.22 | 3.19 | -0.03 | -0.93% | 3.15 | 3.29 | 104602 | 3362 | 1.64% |
| 2024-08-20 | 3.28 | 3.22 | -0.09 | -2.72% | 3.20 | 3.31 | 140976 | 4583 | 2.21% |
| 2024-08-19 | 3.33 | 3.31 | -0.03 | -0.90% | 3.22 | 3.33 | 208640 | 6849 | 3.26% |
| 2024-08-16 | 3.22 | 3.34 | 0.10 | 3.09% | 3.22 | 3.55 | 369984 | 12503 | 5.79% |
| 2024-08-15 | 3.09 | 3.24 | 0.12 | 3.85% | 3.08 | 3.32 | 211308 | 6797 | 3.31% |