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 | 4.82 | 4.77 | -0.09 | -1.85% | 4.74 | 4.88 | 575776 | 27560 | 4.73% |
| 2024-11-20 | 4.74 | 4.86 | 0.02 | 0.41% | 4.71 | 4.95 | 699575 | 33789 | 5.74% |
| 2024-11-19 | 4.87 | 4.84 | -0.13 | -2.62% | 4.71 | 4.97 | 794582 | 38422 | 6.52% |
| 2024-11-18 | 4.74 | 4.97 | 0.29 | 6.20% | 4.70 | 5.10 | 1173362 | 57667 | 9.63% |
| 2024-11-15 | 4.60 | 4.68 | 0.04 | 0.86% | 4.55 | 4.86 | 799214 | 37585 | 6.56% |
| 2024-11-14 | 4.88 | 4.64 | -0.33 | -6.64% | 4.61 | 4.99 | 961188 | 45592 | 7.89% |
| 2024-11-13 | 5.00 | 4.97 | -0.15 | -2.93% | 4.96 | 5.25 | 1178475 | 59968 | 9.67% |
| 2024-11-12 | 5.00 | 5.12 | 0.02 | 0.39% | 4.91 | 5.49 | 1609279 | 83119 | 13.21% |
| 2024-11-11 | 4.68 | 5.10 | 0.22 | 4.51% | 4.62 | 5.36 | 1613741 | 79248 | 13.24% |
| 2024-11-08 | 4.65 | 4.88 | 0.25 | 5.40% | 4.45 | 5.09 | 1836580 | 86299 | 15.07% |
| 2024-11-07 | 4.13 | 4.63 | 0.42 | 9.98% | 4.13 | 4.63 | 1506245 | 68199 | 12.36% |
| 2024-11-06 | 4.11 | 4.21 | 0.10 | 2.43% | 4.06 | 4.29 | 802441 | 33524 | 6.59% |
| 2024-11-05 | 4.00 | 4.11 | 0.08 | 1.99% | 3.97 | 4.14 | 568334 | 23065 | 4.66% |
| 2024-11-04 | 4.06 | 4.03 | -0.03 | -0.74% | 3.95 | 4.06 | 327271 | 13093 | 2.69% |
| 2024-11-01 | 4.03 | 4.06 | 0.04 | 1.00% | 3.96 | 4.13 | 605370 | 24534 | 4.97% |
| 2024-10-31 | 3.93 | 4.02 | 0.09 | 2.29% | 3.92 | 4.07 | 466147 | 18718 | 3.83% |
| 2024-10-30 | 3.86 | 3.93 | 0.03 | 0.77% | 3.85 | 3.97 | 358733 | 14029 | 2.94% |
| 2024-10-29 | 4.12 | 3.90 | -0.25 | -6.02% | 3.90 | 4.13 | 648404 | 25887 | 5.32% |
| 2024-10-28 | 3.94 | 4.15 | 0.19 | 4.80% | 3.92 | 4.20 | 745794 | 30648 | 6.12% |
| 2024-10-25 | 3.88 | 3.96 | 0.12 | 3.13% | 3.86 | 4.09 | 641343 | 25515 | 5.26% |
| 2024-10-24 | 3.78 | 3.84 | 0.00 | 0.00% | 3.73 | 3.95 | 435285 | 16599 | 3.57% |
| 2024-10-23 | 3.70 | 3.84 | 0.16 | 4.35% | 3.65 | 3.98 | 707900 | 27027 | 5.81% |
| 2024-10-22 | 3.69 | 3.68 | 0.03 | 0.82% | 3.64 | 3.69 | 258492 | 9469 | 2.12% |
| 2024-10-21 | 3.59 | 3.65 | 0.05 | 1.39% | 3.57 | 3.70 | 339692 | 12356 | 2.79% |
| 2024-10-18 | 3.55 | 3.60 | 0.05 | 1.41% | 3.49 | 3.62 | 339319 | 12067 | 2.78% |
| 2024-10-17 | 3.63 | 3.55 | -0.08 | -2.20% | 3.54 | 3.67 | 298528 | 10737 | 2.45% |
| 2024-10-16 | 3.60 | 3.63 | 0.03 | 0.83% | 3.56 | 3.69 | 281884 | 10263 | 2.31% |
| 2024-10-15 | 3.73 | 3.60 | -0.17 | -4.51% | 3.59 | 3.77 | 478226 | 17523 | 3.92% |
| 2024-10-14 | 3.76 | 3.77 | 0.00 | 0.00% | 3.60 | 3.81 | 569083 | 21150 | 4.67% |
| 2024-10-11 | 3.82 | 3.77 | -0.05 | -1.31% | 3.70 | 4.15 | 1035902 | 40509 | 8.50% |
| 2024-10-10 | 3.48 | 3.82 | 0.35 | 10.09% | 3.46 | 3.82 | 777741 | 29080 | 6.38% |
| 2024-10-09 | 3.74 | 3.47 | -0.32 | -8.44% | 3.46 | 3.74 | 409260 | 14589 | 3.36% |
| 2024-10-08 | 4.03 | 3.79 | 0.13 | 3.55% | 3.63 | 4.03 | 724769 | 27565 | 5.95% |
| 2024-09-30 | 3.58 | 3.66 | 0.27 | 7.96% | 3.43 | 3.70 | 588542 | 21073 | 4.83% |
| 2024-09-27 | 3.32 | 3.39 | 0.09 | 2.73% | 3.31 | 3.39 | 207770 | 6948 | 1.71% |
| 2024-09-26 | 3.23 | 3.30 | 0.07 | 2.17% | 3.20 | 3.30 | 182057 | 5951 | 1.49% |
| 2024-09-25 | 3.26 | 3.23 | 0.00 | 0.00% | 3.22 | 3.31 | 230104 | 7518 | 1.89% |
| 2024-09-24 | 3.16 | 3.23 | 0.08 | 2.54% | 3.15 | 3.25 | 195757 | 6273 | 1.61% |
| 2024-09-23 | 3.12 | 3.15 | 0.03 | 0.96% | 3.10 | 3.16 | 81480 | 2549 | 0.67% |
| 2024-09-20 | 3.10 | 3.12 | 0.01 | 0.32% | 3.08 | 3.12 | 96287 | 2992 | 0.79% |
| 2024-09-19 | 3.06 | 3.11 | 0.04 | 1.30% | 3.04 | 3.13 | 114320 | 3537 | 0.94% |
| 2024-09-18 | 3.02 | 3.07 | 0.03 | 0.99% | 3.01 | 3.07 | 61253 | 1858 | 0.50% |
| 2024-09-13 | 3.05 | 3.04 | -0.02 | -0.65% | 3.03 | 3.07 | 51922 | 1584 | 0.43% |
| 2024-09-12 | 3.01 | 3.06 | 0.04 | 1.32% | 3.01 | 3.08 | 77664 | 2374 | 0.64% |
| 2024-09-11 | 3.04 | 3.02 | -0.03 | -0.98% | 3.01 | 3.04 | 32748 | 990 | 0.27% |
| 2024-09-10 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.06 | 65220 | 1979 | 0.54% |
| 2024-09-09 | 3.01 | 3.03 | 0.02 | 0.66% | 2.97 | 3.04 | 62973 | 1899 | 0.52% |
| 2024-09-06 | 3.01 | 3.01 | -0.02 | -0.66% | 3.01 | 3.03 | 45614 | 1377 | 0.37% |
| 2024-09-05 | 3.00 | 3.03 | 0.03 | 1.00% | 3.00 | 3.03 | 45939 | 1387 | 0.38% |
| 2024-09-04 | 3.03 | 3.00 | -0.03 | -0.99% | 3.00 | 3.03 | 52422 | 1579 | 0.43% |
| 2024-09-03 | 3.06 | 3.03 | -0.03 | -0.98% | 3.01 | 3.07 | 88238 | 2678 | 0.72% |
| 2024-09-02 | 3.05 | 3.06 | 0.00 | 0.00% | 3.05 | 3.10 | 83274 | 2563 | 0.68% |
| 2024-08-30 | 3.03 | 3.06 | 0.03 | 0.99% | 3.02 | 3.10 | 84008 | 2573 | 0.69% |
| 2024-08-29 | 3.04 | 3.03 | -0.01 | -0.33% | 2.99 | 3.04 | 64615 | 1949 | 0.53% |
| 2024-08-28 | 3.02 | 3.04 | 0.01 | 0.33% | 3.02 | 3.06 | 52832 | 1608 | 0.43% |
| 2024-08-27 | 3.04 | 3.03 | -0.02 | -0.66% | 3.02 | 3.06 | 44374 | 1346 | 0.36% |
| 2024-08-26 | 3.03 | 3.05 | 0.03 | 0.99% | 3.01 | 3.05 | 45317 | 1374 | 0.37% |
| 2024-08-23 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.05 | 44457 | 1342 | 0.36% |
| 2024-08-22 | 3.07 | 3.02 | -0.05 | -1.63% | 3.01 | 3.08 | 55925 | 1704 | 0.46% |
| 2024-08-21 | 3.08 | 3.07 | 0.01 | 0.33% | 3.04 | 3.10 | 47460 | 1455 | 0.39% |
| 2024-08-20 | 3.14 | 3.06 | -0.07 | -2.24% | 3.05 | 3.14 | 72689 | 2235 | 0.60% |
| 2024-08-19 | 3.15 | 3.13 | -0.01 | -0.32% | 3.12 | 3.16 | 52658 | 1652 | 0.43% |
| 2024-08-16 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.19 | 57839 | 1825 | 0.47% |
| 2024-08-15 | 3.12 | 3.18 | 0.05 | 1.60% | 3.11 | 3.18 | 77389 | 2444 | 0.64% |
| 2024-08-14 | 3.14 | 3.13 | -0.03 | -0.95% | 3.12 | 3.16 | 40353 | 1266 | 0.33% |
| 2024-08-13 | 3.14 | 3.16 | 0.02 | 0.64% | 3.11 | 3.16 | 48223 | 1513 | 0.40% |