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 | 4.89 | 4.89 | -0.02 | -0.41% | 4.81 | 4.97 | 170185 | 8288 | 1.84% |
| 2024-11-20 | 4.74 | 4.91 | 0.13 | 2.72% | 4.71 | 4.92 | 219450 | 10634 | 2.37% |
| 2024-11-19 | 4.65 | 4.78 | 0.18 | 3.91% | 4.55 | 4.78 | 215908 | 10049 | 2.33% |
| 2024-11-18 | 4.82 | 4.60 | -0.18 | -3.77% | 4.55 | 4.85 | 247547 | 11525 | 2.67% |
| 2024-11-15 | 4.90 | 4.78 | -0.18 | -3.63% | 4.77 | 5.01 | 223260 | 10936 | 2.41% |
| 2024-11-14 | 5.22 | 4.96 | -0.24 | -4.62% | 4.95 | 5.24 | 230305 | 11664 | 2.49% |
| 2024-11-13 | 5.20 | 5.20 | -0.03 | -0.57% | 5.08 | 5.31 | 245837 | 12728 | 2.66% |
| 2024-11-12 | 5.29 | 5.23 | -0.03 | -0.57% | 5.17 | 5.44 | 329183 | 17526 | 3.56% |
| 2024-11-11 | 5.17 | 5.26 | 0.04 | 0.77% | 5.17 | 5.33 | 305465 | 16008 | 3.30% |
| 2024-11-08 | 5.31 | 5.22 | -0.01 | -0.19% | 5.17 | 5.49 | 363246 | 19263 | 3.92% |
| 2024-11-07 | 5.01 | 5.23 | 0.20 | 3.98% | 4.96 | 5.23 | 332547 | 17125 | 3.59% |
| 2024-11-06 | 5.08 | 5.03 | -0.02 | -0.40% | 4.98 | 5.17 | 249777 | 12682 | 2.70% |
| 2024-11-05 | 4.89 | 5.05 | 0.15 | 3.06% | 4.85 | 5.08 | 297410 | 14942 | 3.21% |
| 2024-11-04 | 4.78 | 4.90 | 0.12 | 2.51% | 4.74 | 4.94 | 168983 | 8244 | 1.83% |
| 2024-11-01 | 4.99 | 4.78 | -0.19 | -3.82% | 4.77 | 5.08 | 259760 | 12655 | 2.81% |
| 2024-10-31 | 4.95 | 4.97 | 0.02 | 0.40% | 4.92 | 5.03 | 232233 | 11554 | 2.51% |
| 2024-10-30 | 4.98 | 4.95 | -0.03 | -0.60% | 4.88 | 5.03 | 207864 | 10296 | 2.25% |
| 2024-10-29 | 5.16 | 4.98 | -0.17 | -3.30% | 4.95 | 5.21 | 280749 | 14126 | 3.03% |
| 2024-10-28 | 5.19 | 5.15 | -0.04 | -0.77% | 5.05 | 5.21 | 313291 | 16014 | 3.38% |
| 2024-10-25 | 4.88 | 5.19 | 0.31 | 6.35% | 4.86 | 5.23 | 364103 | 18554 | 3.93% |
| 2024-10-24 | 4.95 | 4.88 | -0.11 | -2.20% | 4.85 | 5.04 | 217139 | 10645 | 2.35% |
| 2024-10-23 | 4.86 | 4.99 | 0.19 | 3.96% | 4.79 | 5.15 | 378407 | 18824 | 4.09% |
| 2024-10-22 | 4.80 | 4.80 | -0.02 | -0.41% | 4.73 | 4.86 | 216916 | 10395 | 2.34% |
| 2024-10-21 | 4.76 | 4.82 | 0.11 | 2.34% | 4.73 | 4.93 | 267694 | 12948 | 2.89% |
| 2024-10-18 | 4.55 | 4.71 | 0.16 | 3.52% | 4.47 | 4.90 | 355434 | 16519 | 3.84% |
| 2024-10-17 | 4.72 | 4.55 | -0.12 | -2.57% | 4.53 | 4.75 | 189724 | 8802 | 2.05% |
| 2024-10-16 | 4.63 | 4.67 | -0.02 | -0.43% | 4.60 | 4.77 | 154695 | 7235 | 1.67% |
| 2024-10-15 | 4.81 | 4.69 | -0.17 | -3.50% | 4.67 | 4.89 | 204670 | 9791 | 2.21% |
| 2024-10-14 | 4.79 | 4.86 | 0.12 | 2.53% | 4.67 | 4.88 | 199833 | 9553 | 2.16% |
| 2024-10-11 | 5.08 | 4.74 | -0.38 | -7.42% | 4.67 | 5.12 | 284316 | 13911 | 2.99% |
| 2024-10-10 | 5.38 | 5.12 | -0.25 | -4.66% | 5.07 | 5.49 | 416248 | 21857 | 4.38% |
| 2024-10-09 | 5.66 | 5.37 | -0.48 | -8.21% | 5.00 | 5.78 | 609286 | 32957 | 6.42% |
| 2024-10-08 | 5.91 | 5.85 | 0.88 | 17.71% | 5.23 | 5.95 | 639972 | 36259 | 6.74% |
| 2024-09-30 | 4.50 | 4.97 | 0.71 | 16.67% | 4.42 | 5.03 | 454588 | 21373 | 4.79% |
| 2024-09-27 | 3.99 | 4.26 | 0.33 | 8.40% | 3.96 | 4.30 | 320934 | 13278 | 3.38% |
| 2024-09-26 | 3.78 | 3.93 | 0.16 | 4.24% | 3.73 | 3.94 | 186035 | 7135 | 1.96% |
| 2024-09-25 | 3.78 | 3.77 | 0.01 | 0.27% | 3.75 | 3.87 | 153282 | 5851 | 1.61% |
| 2024-09-24 | 3.56 | 3.76 | 0.20 | 5.62% | 3.56 | 3.76 | 219170 | 8051 | 2.31% |
| 2024-09-23 | 3.70 | 3.56 | -0.13 | -3.52% | 3.55 | 3.73 | 174189 | 6300 | 1.83% |
| 2024-09-20 | 3.73 | 3.69 | -0.03 | -0.81% | 3.66 | 3.73 | 72663 | 2676 | 0.77% |
| 2024-09-19 | 3.61 | 3.72 | 0.13 | 3.62% | 3.57 | 3.74 | 142132 | 5239 | 1.50% |
| 2024-09-18 | 3.66 | 3.59 | -0.01 | -0.28% | 3.54 | 3.66 | 65672 | 2351 | 0.69% |
| 2024-09-13 | 3.68 | 3.60 | -0.08 | -2.17% | 3.59 | 3.69 | 80783 | 2928 | 0.85% |
| 2024-09-12 | 3.66 | 3.68 | 0.02 | 0.55% | 3.65 | 3.76 | 98799 | 3665 | 1.04% |
| 2024-09-11 | 3.63 | 3.66 | 0.00 | 0.00% | 3.61 | 3.69 | 83944 | 3069 | 0.88% |
| 2024-09-10 | 3.64 | 3.66 | 0.03 | 0.83% | 3.54 | 3.67 | 88540 | 3196 | 0.93% |
| 2024-09-09 | 3.63 | 3.63 | 0.01 | 0.28% | 3.59 | 3.69 | 82245 | 2996 | 0.87% |
| 2024-09-06 | 3.73 | 3.62 | -0.11 | -2.95% | 3.62 | 3.76 | 85317 | 3121 | 0.90% |
| 2024-09-05 | 3.71 | 3.73 | 0.02 | 0.54% | 3.70 | 3.80 | 83597 | 3124 | 0.88% |
| 2024-09-04 | 3.70 | 3.71 | 0.00 | 0.00% | 3.67 | 3.78 | 101692 | 3793 | 1.07% |
| 2024-09-03 | 3.71 | 3.71 | -0.03 | -0.80% | 3.70 | 3.78 | 96697 | 3613 | 1.02% |
| 2024-09-02 | 3.80 | 3.74 | -0.06 | -1.58% | 3.74 | 3.83 | 101739 | 3851 | 1.07% |
| 2024-08-30 | 3.82 | 3.80 | 0.00 | 0.00% | 3.72 | 3.87 | 166351 | 6324 | 1.75% |
| 2024-08-29 | 3.76 | 3.80 | 0.02 | 0.53% | 3.73 | 3.81 | 84105 | 3183 | 0.89% |
| 2024-08-28 | 3.78 | 3.78 | 0.04 | 1.07% | 3.71 | 3.80 | 86350 | 3244 | 0.91% |
| 2024-08-27 | 3.74 | 3.74 | -0.01 | -0.27% | 3.71 | 3.78 | 91803 | 3430 | 0.97% |
| 2024-08-26 | 3.63 | 3.75 | 0.09 | 2.46% | 3.63 | 3.81 | 144038 | 5396 | 1.52% |
| 2024-08-23 | 3.63 | 3.66 | 0.05 | 1.39% | 3.57 | 3.67 | 93807 | 3394 | 0.99% |
| 2024-08-22 | 3.69 | 3.61 | -0.07 | -1.90% | 3.60 | 3.72 | 59293 | 2155 | 0.63% |
| 2024-08-21 | 3.71 | 3.68 | 0.00 | 0.00% | 3.66 | 3.73 | 67049 | 2475 | 0.71% |
| 2024-08-20 | 3.75 | 3.68 | -0.07 | -1.87% | 3.66 | 3.80 | 92588 | 3437 | 0.98% |
| 2024-08-19 | 3.75 | 3.75 | 0.00 | 0.00% | 3.72 | 3.82 | 76212 | 2865 | 0.80% |
| 2024-08-16 | 3.83 | 3.75 | -0.07 | -1.83% | 3.74 | 3.85 | 77824 | 2940 | 0.82% |
| 2024-08-15 | 3.78 | 3.82 | 0.05 | 1.33% | 3.71 | 3.86 | 94283 | 3571 | 0.99% |