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 | 4.80 | 4.77 | -0.05 | -1.04% | 4.72 | 4.87 | 461861 | 22017 | 1.35% |
| 2024-11-20 | 4.70 | 4.82 | 0.10 | 2.12% | 4.64 | 4.92 | 745549 | 35666 | 2.18% |
| 2024-11-19 | 4.65 | 4.72 | 0.05 | 1.07% | 4.62 | 4.73 | 383590 | 17919 | 1.12% |
| 2024-11-18 | 4.74 | 4.67 | -0.04 | -0.85% | 4.61 | 4.81 | 545477 | 25736 | 1.60% |
| 2024-11-15 | 4.85 | 4.71 | -0.15 | -3.09% | 4.70 | 4.93 | 492351 | 23722 | 1.44% |
| 2024-11-14 | 4.92 | 4.86 | -0.05 | -1.02% | 4.85 | 4.97 | 476262 | 23361 | 1.39% |
| 2024-11-13 | 4.98 | 4.91 | -0.06 | -1.21% | 4.83 | 4.99 | 508962 | 24944 | 1.49% |
| 2024-11-12 | 5.16 | 4.97 | -0.19 | -3.68% | 4.92 | 5.19 | 958012 | 48283 | 2.80% |
| 2024-11-11 | 5.20 | 5.16 | 0.07 | 1.38% | 5.10 | 5.34 | 1097506 | 57074 | 3.21% |
| 2024-11-08 | 5.38 | 5.09 | -0.21 | -3.96% | 5.08 | 5.41 | 1021338 | 52786 | 2.99% |
| 2024-11-07 | 4.98 | 5.30 | 0.22 | 4.33% | 4.94 | 5.34 | 1245445 | 64369 | 3.65% |
| 2024-11-06 | 5.29 | 5.08 | -0.19 | -3.61% | 5.04 | 5.29 | 1254390 | 64165 | 3.67% |
| 2024-11-05 | 5.17 | 5.27 | 0.15 | 2.93% | 5.12 | 5.41 | 1381358 | 73001 | 4.04% |
| 2024-11-04 | 4.99 | 5.12 | 0.14 | 2.81% | 4.88 | 5.15 | 1163378 | 58719 | 3.41% |
| 2024-11-01 | 4.99 | 4.98 | -0.07 | -1.39% | 4.96 | 5.30 | 1718868 | 87669 | 5.03% |
| 2024-10-31 | 4.70 | 5.05 | 0.32 | 6.77% | 4.64 | 5.20 | 1951134 | 98416 | 5.71% |
| 2024-10-30 | 4.63 | 4.73 | 0.06 | 1.28% | 4.62 | 4.84 | 907515 | 43118 | 2.66% |
| 2024-10-29 | 4.73 | 4.67 | -0.04 | -0.85% | 4.65 | 4.92 | 1163919 | 55703 | 3.41% |
| 2024-10-28 | 4.48 | 4.71 | 0.31 | 7.05% | 4.45 | 4.75 | 1157256 | 53944 | 3.39% |
| 2024-10-25 | 4.32 | 4.40 | 0.09 | 2.09% | 4.30 | 4.43 | 500380 | 21853 | 1.47% |
| 2024-10-24 | 4.24 | 4.31 | 0.04 | 0.94% | 4.24 | 4.35 | 466022 | 20050 | 1.36% |
| 2024-10-23 | 4.24 | 4.27 | 0.02 | 0.47% | 4.23 | 4.32 | 498701 | 21358 | 1.46% |
| 2024-10-22 | 4.25 | 4.25 | -0.02 | -0.47% | 4.19 | 4.29 | 463774 | 19615 | 1.36% |
| 2024-10-21 | 4.31 | 4.27 | -0.06 | -1.39% | 4.22 | 4.33 | 697658 | 29768 | 2.04% |
| 2024-10-18 | 4.15 | 4.33 | 0.17 | 4.09% | 4.14 | 4.44 | 839687 | 36021 | 2.46% |
| 2024-10-17 | 4.21 | 4.16 | -0.03 | -0.72% | 4.15 | 4.29 | 542603 | 22856 | 1.59% |
| 2024-10-16 | 4.20 | 4.19 | -0.11 | -2.56% | 4.17 | 4.31 | 741028 | 31299 | 2.17% |
| 2024-10-15 | 4.50 | 4.30 | -0.27 | -5.91% | 4.30 | 4.67 | 1586057 | 70588 | 4.64% |
| 2024-10-14 | 4.57 | 4.57 | 0.42 | 10.12% | 4.28 | 4.57 | 1694032 | 75689 | 4.96% |
| 2024-10-11 | 4.22 | 4.15 | -0.10 | -2.35% | 4.11 | 4.29 | 533494 | 22392 | 1.56% |
| 2024-10-10 | 4.39 | 4.25 | -0.12 | -2.75% | 4.15 | 4.47 | 776344 | 33068 | 2.27% |
| 2024-10-09 | 4.67 | 4.37 | -0.48 | -9.90% | 4.37 | 4.68 | 1116006 | 50294 | 3.27% |
| 2024-10-08 | 4.93 | 4.85 | 0.37 | 8.26% | 4.59 | 4.93 | 1654545 | 80000 | 4.84% |
| 2024-09-30 | 4.30 | 4.48 | 0.41 | 10.07% | 4.21 | 4.48 | 1275918 | 55848 | 3.74% |
| 2024-09-27 | 4.03 | 4.07 | 0.12 | 3.04% | 3.97 | 4.08 | 623186 | 25127 | 1.82% |
| 2024-09-26 | 3.79 | 3.95 | 0.11 | 2.86% | 3.79 | 3.96 | 696768 | 27106 | 2.04% |
| 2024-09-25 | 3.80 | 3.84 | 0.13 | 3.50% | 3.80 | 4.00 | 869009 | 33843 | 2.54% |
| 2024-09-24 | 3.59 | 3.71 | 0.13 | 3.63% | 3.59 | 3.75 | 553347 | 20354 | 1.62% |
| 2024-09-23 | 3.57 | 3.58 | 0.00 | 0.00% | 3.56 | 3.60 | 84613 | 3028 | 0.25% |
| 2024-09-20 | 3.56 | 3.58 | 0.02 | 0.56% | 3.55 | 3.59 | 130136 | 4640 | 0.38% |
| 2024-09-19 | 3.57 | 3.56 | 0.00 | 0.00% | 3.52 | 3.62 | 150664 | 5380 | 0.44% |
| 2024-09-18 | 3.53 | 3.56 | 0.03 | 0.85% | 3.48 | 3.56 | 108598 | 3826 | 0.32% |
| 2024-09-13 | 3.48 | 3.53 | 0.04 | 1.15% | 3.48 | 3.56 | 148038 | 5224 | 0.43% |
| 2024-09-12 | 3.42 | 3.49 | 0.06 | 1.75% | 3.42 | 3.50 | 139598 | 4843 | 0.41% |
| 2024-09-11 | 3.46 | 3.43 | -0.03 | -0.87% | 3.41 | 3.47 | 88309 | 3033 | 0.26% |
| 2024-09-10 | 3.50 | 3.46 | -0.04 | -1.14% | 3.41 | 3.51 | 136140 | 4696 | 0.40% |
| 2024-09-09 | 3.45 | 3.50 | 0.04 | 1.16% | 3.42 | 3.55 | 134828 | 4709 | 0.39% |
| 2024-09-06 | 3.45 | 3.46 | 0.02 | 0.58% | 3.44 | 3.51 | 143104 | 4976 | 0.42% |
| 2024-09-05 | 3.38 | 3.44 | 0.06 | 1.78% | 3.37 | 3.44 | 100135 | 3429 | 0.29% |
| 2024-09-04 | 3.40 | 3.38 | -0.03 | -0.88% | 3.37 | 3.43 | 80982 | 2752 | 0.24% |
| 2024-09-03 | 3.37 | 3.41 | 0.04 | 1.19% | 3.36 | 3.46 | 121760 | 4167 | 0.36% |
| 2024-09-02 | 3.50 | 3.37 | -0.15 | -4.26% | 3.35 | 3.51 | 238594 | 8113 | 0.70% |
| 2024-08-30 | 3.54 | 3.52 | -0.02 | -0.56% | 3.52 | 3.58 | 225213 | 7986 | 0.66% |
| 2024-08-29 | 3.49 | 3.54 | 0.05 | 1.43% | 3.49 | 3.56 | 145130 | 5133 | 0.42% |
| 2024-08-28 | 3.47 | 3.49 | 0.02 | 0.58% | 3.45 | 3.53 | 86289 | 3012 | 0.25% |
| 2024-08-27 | 3.50 | 3.47 | -0.03 | -0.86% | 3.43 | 3.50 | 65218 | 2254 | 0.19% |
| 2024-08-26 | 3.47 | 3.50 | 0.02 | 0.57% | 3.46 | 3.53 | 69386 | 2425 | 0.20% |
| 2024-08-23 | 3.47 | 3.48 | 0.00 | 0.00% | 3.44 | 3.51 | 84448 | 2927 | 0.25% |
| 2024-08-22 | 3.50 | 3.48 | -0.02 | -0.57% | 3.47 | 3.53 | 66567 | 2323 | 0.19% |
| 2024-08-21 | 3.54 | 3.50 | -0.04 | -1.13% | 3.50 | 3.55 | 71871 | 2529 | 0.21% |
| 2024-08-20 | 3.57 | 3.54 | -0.03 | -0.84% | 3.53 | 3.58 | 85290 | 3025 | 0.25% |
| 2024-08-19 | 3.54 | 3.57 | 0.03 | 0.85% | 3.53 | 3.59 | 88403 | 3153 | 0.26% |
| 2024-08-16 | 3.57 | 3.54 | -0.03 | -0.84% | 3.53 | 3.58 | 74815 | 2662 | 0.22% |
| 2024-08-15 | 3.53 | 3.57 | 0.04 | 1.13% | 3.51 | 3.62 | 117854 | 4206 | 0.35% |
| 2024-08-14 | 3.55 | 3.53 | -0.02 | -0.56% | 3.51 | 3.56 | 75578 | 2673 | 0.22% |
| 2024-08-13 | 3.49 | 3.55 | 0.05 | 1.43% | 3.48 | 3.55 | 88413 | 3115 | 0.26% |