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 | 5.50 | 0.50 | 10.00% | 4.96 | 5.50 | 1142230 | 62091 | 8.20% |
| 2024-11-20 | 4.84 | 5.00 | 0.11 | 2.25% | 4.80 | 5.07 | 462711 | 22843 | 3.32% |
| 2024-11-19 | 4.70 | 4.89 | 0.18 | 3.82% | 4.65 | 4.94 | 492172 | 23590 | 3.53% |
| 2024-11-18 | 4.89 | 4.71 | -0.13 | -2.69% | 4.63 | 4.90 | 405293 | 19192 | 2.91% |
| 2024-11-15 | 4.98 | 4.84 | -0.17 | -3.39% | 4.83 | 5.06 | 402344 | 19902 | 2.89% |
| 2024-11-14 | 5.15 | 5.01 | -0.16 | -3.09% | 5.00 | 5.18 | 395568 | 20053 | 2.84% |
| 2024-11-13 | 5.12 | 5.17 | 0.00 | 0.00% | 5.01 | 5.17 | 419410 | 21393 | 3.01% |
| 2024-11-12 | 5.37 | 5.17 | -0.19 | -3.54% | 5.10 | 5.39 | 784235 | 40924 | 5.63% |
| 2024-11-11 | 5.20 | 5.36 | 0.13 | 2.49% | 5.15 | 5.40 | 892549 | 47454 | 6.41% |
| 2024-11-08 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.33 | 789055 | 41470 | 5.66% |
| 2024-11-07 | 5.24 | 5.22 | -0.04 | -0.76% | 5.12 | 5.24 | 752136 | 38949 | 5.40% |
| 2024-11-06 | 5.08 | 5.26 | 0.23 | 4.57% | 5.01 | 5.36 | 1178672 | 61217 | 8.46% |
| 2024-11-05 | 4.95 | 5.03 | 0.08 | 1.62% | 4.89 | 5.05 | 603234 | 30132 | 4.33% |
| 2024-11-04 | 4.82 | 4.95 | 0.09 | 1.85% | 4.81 | 5.00 | 460222 | 22687 | 3.30% |
| 2024-11-01 | 5.21 | 4.86 | -0.41 | -7.78% | 4.84 | 5.22 | 1002093 | 49831 | 7.19% |
| 2024-10-31 | 5.10 | 5.27 | 0.19 | 3.74% | 5.04 | 5.39 | 1139842 | 59828 | 8.18% |
| 2024-10-30 | 5.14 | 5.08 | -0.12 | -2.31% | 5.02 | 5.28 | 930564 | 47574 | 6.68% |
| 2024-10-29 | 5.41 | 5.20 | -0.39 | -6.98% | 5.20 | 5.41 | 1522081 | 80797 | 10.93% |
| 2024-10-28 | 5.10 | 5.59 | 0.41 | 7.92% | 5.10 | 5.70 | 1861293 | 100726 | 13.36% |
| 2024-10-25 | 5.50 | 5.18 | 0.04 | 0.78% | 5.05 | 5.50 | 2326084 | 122932 | 16.70% |
| 2024-10-24 | 4.69 | 5.14 | 0.47 | 10.06% | 4.69 | 5.14 | 1435872 | 71666 | 10.31% |
| 2024-10-23 | 4.73 | 4.67 | -0.03 | -0.64% | 4.63 | 4.95 | 1074902 | 51328 | 7.72% |
| 2024-10-22 | 4.87 | 4.70 | 0.19 | 4.21% | 4.68 | 4.96 | 1244290 | 59703 | 8.93% |
| 2024-10-21 | 4.33 | 4.51 | 0.21 | 4.88% | 4.31 | 4.57 | 678260 | 30334 | 4.87% |
| 2024-10-18 | 4.21 | 4.30 | 0.06 | 1.42% | 4.19 | 4.37 | 581500 | 24870 | 4.17% |
| 2024-10-17 | 4.14 | 4.24 | 0.13 | 3.16% | 4.14 | 4.35 | 509341 | 21579 | 3.66% |
| 2024-10-16 | 4.06 | 4.11 | -0.04 | -0.96% | 4.06 | 4.16 | 262425 | 10758 | 1.88% |
| 2024-10-15 | 4.16 | 4.15 | -0.04 | -0.95% | 4.12 | 4.29 | 349213 | 14731 | 2.51% |
| 2024-10-14 | 4.07 | 4.19 | 0.12 | 2.95% | 4.03 | 4.19 | 315598 | 13023 | 2.27% |
| 2024-10-11 | 4.31 | 4.07 | -0.23 | -5.35% | 4.01 | 4.31 | 393462 | 16273 | 2.82% |
| 2024-10-10 | 4.29 | 4.30 | 0.00 | 0.00% | 4.18 | 4.43 | 443529 | 19170 | 3.18% |
| 2024-10-09 | 4.70 | 4.30 | -0.48 | -10.04% | 4.30 | 4.70 | 718790 | 32063 | 5.16% |
| 2024-10-08 | 4.83 | 4.78 | 0.39 | 8.88% | 4.48 | 4.83 | 943665 | 44284 | 6.78% |
| 2024-09-30 | 4.16 | 4.39 | 0.37 | 9.20% | 4.06 | 4.41 | 915490 | 39006 | 6.57% |
| 2024-09-27 | 3.89 | 4.02 | 0.17 | 4.42% | 3.86 | 4.02 | 375021 | 14746 | 2.69% |
| 2024-09-26 | 3.75 | 3.85 | 0.09 | 2.39% | 3.73 | 3.85 | 362947 | 13791 | 2.61% |
| 2024-09-25 | 3.78 | 3.76 | -0.03 | -0.79% | 3.75 | 3.87 | 596655 | 22707 | 4.28% |
| 2024-09-24 | 3.61 | 3.79 | 0.16 | 4.41% | 3.56 | 3.81 | 545422 | 20157 | 3.92% |
| 2024-09-23 | 3.61 | 3.63 | 0.05 | 1.40% | 3.57 | 3.64 | 187541 | 6787 | 1.35% |
| 2024-09-20 | 3.56 | 3.58 | 0.02 | 0.56% | 3.55 | 3.61 | 173914 | 6217 | 1.25% |
| 2024-09-19 | 3.48 | 3.56 | 0.10 | 2.89% | 3.45 | 3.58 | 194115 | 6857 | 1.39% |
| 2024-09-18 | 3.50 | 3.46 | -0.04 | -1.14% | 3.39 | 3.51 | 162773 | 5597 | 1.17% |
| 2024-09-13 | 3.55 | 3.50 | -0.06 | -1.69% | 3.49 | 3.57 | 139776 | 4938 | 1.00% |
| 2024-09-12 | 3.58 | 3.56 | 0.01 | 0.28% | 3.55 | 3.62 | 152968 | 5478 | 1.10% |
| 2024-09-11 | 3.57 | 3.55 | -0.04 | -1.11% | 3.54 | 3.59 | 127718 | 4548 | 0.92% |
| 2024-09-10 | 3.56 | 3.59 | 0.05 | 1.41% | 3.47 | 3.61 | 240137 | 8491 | 1.72% |
| 2024-09-09 | 3.53 | 3.54 | -0.03 | -0.84% | 3.51 | 3.57 | 153689 | 5435 | 1.10% |
| 2024-09-06 | 3.63 | 3.57 | -0.07 | -1.92% | 3.55 | 3.64 | 170382 | 6113 | 1.22% |
| 2024-09-05 | 3.59 | 3.64 | 0.05 | 1.39% | 3.58 | 3.67 | 194301 | 7052 | 1.39% |
| 2024-09-04 | 3.60 | 3.59 | -0.05 | -1.37% | 3.56 | 3.62 | 197628 | 7100 | 1.42% |
| 2024-09-03 | 3.56 | 3.64 | 0.06 | 1.68% | 3.54 | 3.64 | 196177 | 7086 | 1.41% |
| 2024-09-02 | 3.70 | 3.58 | -0.14 | -3.76% | 3.58 | 3.72 | 275090 | 9992 | 1.98% |
| 2024-08-30 | 3.63 | 3.72 | 0.09 | 2.48% | 3.61 | 3.76 | 340144 | 12627 | 2.44% |
| 2024-08-29 | 3.55 | 3.63 | 0.05 | 1.40% | 3.51 | 3.64 | 243583 | 8768 | 1.75% |
| 2024-08-28 | 3.51 | 3.58 | 0.00 | 0.00% | 3.51 | 3.65 | 247775 | 8840 | 1.78% |
| 2024-08-27 | 3.74 | 3.58 | -0.24 | -6.28% | 3.54 | 3.74 | 519489 | 18776 | 3.73% |
| 2024-08-26 | 3.89 | 3.82 | -0.08 | -2.05% | 3.78 | 3.89 | 329635 | 12569 | 2.37% |
| 2024-08-23 | 3.77 | 3.90 | 0.13 | 3.45% | 3.72 | 3.92 | 495932 | 19077 | 3.56% |
| 2024-08-22 | 3.86 | 3.77 | -0.10 | -2.58% | 3.76 | 3.95 | 396103 | 15174 | 2.84% |
| 2024-08-21 | 3.91 | 3.87 | -0.08 | -2.03% | 3.85 | 3.95 | 418103 | 16273 | 3.00% |
| 2024-08-20 | 4.12 | 3.95 | -0.19 | -4.59% | 3.93 | 4.12 | 675003 | 26950 | 4.85% |
| 2024-08-19 | 4.00 | 4.14 | 0.12 | 2.99% | 3.93 | 4.20 | 874641 | 35512 | 6.28% |
| 2024-08-16 | 4.00 | 4.02 | 0.02 | 0.50% | 3.95 | 4.35 | 1262530 | 51904 | 9.06% |
| 2024-08-15 | 3.84 | 4.00 | 0.03 | 0.76% | 3.81 | 4.05 | 1120504 | 44318 | 8.04% |
| 2024-08-14 | 3.74 | 3.97 | 0.36 | 9.97% | 3.69 | 3.97 | 812999 | 31321 | 5.84% |
| 2024-08-13 | 3.56 | 3.61 | 0.03 | 0.84% | 3.54 | 3.63 | 304041 | 10932 | 2.18% |