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 | 4.74 | 4.90 | 0.17 | 3.59% | 4.65 | 4.92 | 179095 | 8627 | 4.71% |
| 2024-11-20 | 4.65 | 4.73 | 0.06 | 1.28% | 4.63 | 4.75 | 70563 | 3321 | 1.86% |
| 2024-11-19 | 4.65 | 4.67 | 0.04 | 0.86% | 4.52 | 4.67 | 91089 | 4186 | 2.40% |
| 2024-11-18 | 4.70 | 4.63 | -0.10 | -2.11% | 4.58 | 4.79 | 100111 | 4661 | 2.63% |
| 2024-11-15 | 4.88 | 4.73 | -0.15 | -3.07% | 4.68 | 4.94 | 114165 | 5501 | 3.00% |
| 2024-11-14 | 5.11 | 4.88 | -0.15 | -2.98% | 4.85 | 5.14 | 118483 | 5870 | 3.12% |
| 2024-11-13 | 5.16 | 5.03 | -0.12 | -2.33% | 4.96 | 5.18 | 119720 | 6027 | 3.15% |
| 2024-11-12 | 5.10 | 5.15 | 0.04 | 0.78% | 5.07 | 5.23 | 177023 | 9078 | 4.66% |
| 2024-11-11 | 4.91 | 5.11 | 0.15 | 3.02% | 4.84 | 5.17 | 221539 | 11173 | 5.83% |
| 2024-11-08 | 5.10 | 4.96 | -0.24 | -4.62% | 4.91 | 5.20 | 336651 | 16889 | 8.86% |
| 2024-11-07 | 4.75 | 5.20 | 0.36 | 7.44% | 4.71 | 5.32 | 463058 | 23753 | 12.18% |
| 2024-11-06 | 4.81 | 4.84 | 0.08 | 1.68% | 4.58 | 4.99 | 263361 | 12542 | 6.93% |
| 2024-11-05 | 4.73 | 4.76 | 0.03 | 0.63% | 4.68 | 4.88 | 220075 | 10497 | 5.79% |
| 2024-11-04 | 4.92 | 4.73 | -0.37 | -7.25% | 4.63 | 4.93 | 274257 | 12965 | 7.21% |
| 2024-11-01 | 4.88 | 5.10 | 0.26 | 5.37% | 4.70 | 5.29 | 514581 | 25808 | 13.54% |
| 2024-10-31 | 4.55 | 4.84 | 0.44 | 10.00% | 4.52 | 4.84 | 368043 | 17572 | 9.68% |
| 2024-10-30 | 4.27 | 4.40 | 0.14 | 3.29% | 4.22 | 4.49 | 128969 | 5625 | 3.39% |
| 2024-10-29 | 4.42 | 4.26 | -0.13 | -2.96% | 4.23 | 4.45 | 90734 | 3887 | 2.39% |
| 2024-10-28 | 4.23 | 4.39 | 0.15 | 3.54% | 4.22 | 4.39 | 88362 | 3837 | 2.32% |
| 2024-10-25 | 4.11 | 4.24 | 0.15 | 3.67% | 4.10 | 4.25 | 98021 | 4125 | 2.58% |
| 2024-10-24 | 4.03 | 4.09 | 0.04 | 0.99% | 4.02 | 4.12 | 61473 | 2509 | 1.62% |
| 2024-10-23 | 4.07 | 4.05 | 0.00 | 0.00% | 4.03 | 4.13 | 75125 | 3062 | 1.98% |
| 2024-10-22 | 3.96 | 4.05 | 0.09 | 2.27% | 3.95 | 4.07 | 90579 | 3648 | 2.38% |
| 2024-10-21 | 4.02 | 3.96 | -0.08 | -1.98% | 3.95 | 4.06 | 93716 | 3733 | 2.47% |
| 2024-10-18 | 3.96 | 4.04 | 0.06 | 1.51% | 3.95 | 4.04 | 74561 | 2980 | 1.96% |
| 2024-10-17 | 4.12 | 3.98 | -0.15 | -3.63% | 3.96 | 4.12 | 83087 | 3349 | 2.19% |
| 2024-10-16 | 3.99 | 4.13 | 0.11 | 2.74% | 3.94 | 4.13 | 84929 | 3456 | 2.23% |
| 2024-10-15 | 3.99 | 4.02 | 0.01 | 0.25% | 3.91 | 4.05 | 81247 | 3234 | 2.14% |
| 2024-10-14 | 3.93 | 4.01 | 0.14 | 3.62% | 3.89 | 4.03 | 92176 | 3655 | 2.42% |
| 2024-10-11 | 3.92 | 3.87 | -0.05 | -1.28% | 3.84 | 3.98 | 78220 | 3045 | 2.06% |
| 2024-10-10 | 3.88 | 3.92 | 0.05 | 1.29% | 3.83 | 3.99 | 121161 | 4759 | 3.19% |
| 2024-10-09 | 4.25 | 3.87 | -0.38 | -8.94% | 3.86 | 4.25 | 172098 | 6882 | 4.53% |
| 2024-10-08 | 4.58 | 4.25 | 0.08 | 1.92% | 4.08 | 4.59 | 277121 | 11919 | 7.29% |
| 2024-09-30 | 4.05 | 4.17 | 0.30 | 7.75% | 3.87 | 4.24 | 236253 | 9621 | 6.21% |
| 2024-09-27 | 3.84 | 3.87 | 0.13 | 3.48% | 3.73 | 3.87 | 115352 | 4377 | 3.03% |
| 2024-09-26 | 3.60 | 3.74 | 0.16 | 4.47% | 3.55 | 3.75 | 125299 | 4600 | 3.30% |
| 2024-09-25 | 3.64 | 3.58 | 0.02 | 0.56% | 3.56 | 3.71 | 131869 | 4789 | 3.47% |
| 2024-09-24 | 3.53 | 3.56 | 0.08 | 2.30% | 3.48 | 3.59 | 142375 | 5028 | 3.75% |
| 2024-09-23 | 3.59 | 3.48 | -0.04 | -1.14% | 3.45 | 3.63 | 128488 | 4529 | 3.38% |
| 2024-09-20 | 3.64 | 3.52 | -0.05 | -1.40% | 3.49 | 3.69 | 167578 | 5962 | 4.41% |
| 2024-09-19 | 3.48 | 3.57 | 0.10 | 2.88% | 3.38 | 3.75 | 256199 | 9161 | 6.74% |
| 2024-09-18 | 3.41 | 3.47 | 0.08 | 2.36% | 3.27 | 3.59 | 212264 | 7239 | 5.58% |
| 2024-09-13 | 3.25 | 3.39 | 0.14 | 4.31% | 3.22 | 3.50 | 156060 | 5272 | 4.11% |
| 2024-09-12 | 3.28 | 3.25 | -0.02 | -0.61% | 3.24 | 3.31 | 40229 | 1313 | 1.06% |
| 2024-09-11 | 3.34 | 3.27 | -0.07 | -2.10% | 3.25 | 3.36 | 80430 | 2633 | 2.12% |
| 2024-09-10 | 3.20 | 3.34 | 0.13 | 4.05% | 3.20 | 3.53 | 139664 | 4687 | 3.67% |
| 2024-09-09 | 3.17 | 3.21 | 0.02 | 0.63% | 3.14 | 3.24 | 32997 | 1054 | 0.87% |
| 2024-09-06 | 3.21 | 3.19 | -0.03 | -0.93% | 3.17 | 3.24 | 28109 | 899 | 0.74% |
| 2024-09-05 | 3.17 | 3.22 | 0.05 | 1.58% | 3.16 | 3.24 | 27358 | 878 | 0.72% |
| 2024-09-04 | 3.20 | 3.17 | -0.04 | -1.25% | 3.17 | 3.23 | 28205 | 899 | 0.74% |
| 2024-09-03 | 3.20 | 3.21 | 0.00 | 0.00% | 3.18 | 3.24 | 30635 | 982 | 0.81% |
| 2024-09-02 | 3.26 | 3.21 | -0.03 | -0.93% | 3.20 | 3.31 | 51141 | 1669 | 1.35% |
| 2024-08-30 | 3.17 | 3.24 | 0.07 | 2.21% | 3.16 | 3.29 | 44762 | 1446 | 1.18% |
| 2024-08-29 | 3.10 | 3.17 | 0.06 | 1.93% | 3.06 | 3.18 | 38091 | 1192 | 1.00% |
| 2024-08-28 | 3.07 | 3.11 | 0.03 | 0.97% | 3.06 | 3.16 | 34726 | 1080 | 0.91% |
| 2024-08-27 | 3.13 | 3.08 | -0.06 | -1.91% | 3.07 | 3.16 | 34889 | 1081 | 0.92% |
| 2024-08-26 | 3.07 | 3.14 | 0.07 | 2.28% | 3.04 | 3.17 | 32553 | 1018 | 0.86% |
| 2024-08-23 | 3.07 | 3.07 | -0.02 | -0.65% | 3.03 | 3.10 | 35470 | 1086 | 0.93% |
| 2024-08-22 | 3.17 | 3.09 | -0.08 | -2.52% | 3.09 | 3.20 | 35108 | 1099 | 0.92% |
| 2024-08-21 | 3.16 | 3.17 | 0.00 | 0.00% | 3.14 | 3.19 | 20951 | 663 | 0.55% |
| 2024-08-20 | 3.24 | 3.17 | -0.05 | -1.55% | 3.14 | 3.24 | 38454 | 1221 | 1.01% |
| 2024-08-19 | 3.21 | 3.22 | -0.01 | -0.31% | 3.18 | 3.25 | 30553 | 984 | 0.80% |
| 2024-08-16 | 3.29 | 3.23 | -0.05 | -1.52% | 3.21 | 3.31 | 37280 | 1208 | 0.98% |
| 2024-08-15 | 3.24 | 3.28 | 0.04 | 1.23% | 3.18 | 3.28 | 39131 | 1268 | 1.03% |
| 2024-08-14 | 3.25 | 3.24 | -0.01 | -0.31% | 3.24 | 3.28 | 29076 | 946 | 0.76% |
| 2024-08-13 | 3.24 | 3.25 | 0.01 | 0.31% | 3.18 | 3.26 | 31960 | 1032 | 0.84% |