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 | 4.77 | 4.87 | 0.10 | 2.10% | 4.70 | 4.91 | 151883 | 7301 | 3.78% |
| 2024-11-20 | 4.65 | 4.77 | 0.11 | 2.36% | 4.61 | 4.82 | 157563 | 7441 | 3.92% |
| 2024-11-19 | 4.55 | 4.66 | -0.13 | -2.71% | 4.44 | 4.68 | 296312 | 13528 | 7.37% |
| 2024-11-18 | 4.82 | 4.79 | 0.21 | 4.59% | 4.72 | 5.04 | 389760 | 19059 | 9.69% |
| 2024-11-15 | 4.66 | 4.58 | -0.11 | -2.35% | 4.57 | 4.75 | 98400 | 4591 | 2.45% |
| 2024-11-14 | 4.91 | 4.69 | -0.26 | -5.25% | 4.67 | 4.95 | 135186 | 6459 | 3.36% |
| 2024-11-13 | 4.90 | 4.95 | 0.06 | 1.23% | 4.72 | 5.01 | 165492 | 8061 | 4.12% |
| 2024-11-12 | 4.93 | 4.89 | -0.01 | -0.20% | 4.81 | 5.13 | 219199 | 10866 | 5.45% |
| 2024-11-11 | 4.79 | 4.90 | 0.07 | 1.45% | 4.78 | 4.90 | 126287 | 6124 | 3.14% |
| 2024-11-08 | 4.91 | 4.83 | -0.08 | -1.63% | 4.76 | 4.95 | 153281 | 7406 | 3.81% |
| 2024-11-07 | 4.72 | 4.91 | 0.17 | 3.59% | 4.68 | 4.93 | 151303 | 7336 | 3.76% |
| 2024-11-06 | 4.77 | 4.74 | -0.04 | -0.84% | 4.69 | 4.85 | 131610 | 6259 | 3.27% |
| 2024-11-05 | 4.65 | 4.78 | 0.12 | 2.58% | 4.65 | 4.89 | 171374 | 8153 | 4.26% |
| 2024-11-04 | 4.62 | 4.66 | -0.02 | -0.43% | 4.55 | 4.66 | 130162 | 6021 | 3.24% |
| 2024-11-01 | 4.86 | 4.68 | -0.18 | -3.70% | 4.59 | 4.96 | 234574 | 11024 | 5.83% |
| 2024-10-31 | 4.83 | 4.86 | 0.01 | 0.21% | 4.74 | 4.88 | 188228 | 9091 | 4.68% |
| 2024-10-30 | 4.82 | 4.85 | 0.02 | 0.41% | 4.73 | 4.87 | 183744 | 8816 | 4.57% |
| 2024-10-29 | 5.15 | 4.83 | -0.31 | -6.03% | 4.83 | 5.19 | 283567 | 14018 | 7.05% |
| 2024-10-28 | 4.95 | 5.14 | 0.20 | 4.05% | 4.90 | 5.19 | 334679 | 16865 | 8.32% |
| 2024-10-25 | 4.77 | 4.94 | 0.28 | 6.01% | 4.70 | 5.07 | 341205 | 16633 | 8.49% |
| 2024-10-24 | 4.76 | 4.66 | -0.15 | -3.12% | 4.56 | 4.84 | 313702 | 14599 | 7.80% |
| 2024-10-23 | 5.39 | 4.81 | -0.37 | -7.14% | 4.72 | 5.39 | 652971 | 32651 | 16.24% |
| 2024-10-22 | 4.78 | 5.18 | 0.47 | 9.98% | 4.66 | 5.18 | 252133 | 12740 | 6.27% |
| 2024-10-21 | 4.52 | 4.71 | 0.13 | 2.84% | 4.46 | 4.79 | 295169 | 13700 | 7.34% |
| 2024-10-18 | 4.35 | 4.58 | 0.24 | 5.53% | 4.35 | 4.74 | 311083 | 14168 | 7.74% |
| 2024-10-17 | 4.35 | 4.34 | 0.02 | 0.46% | 4.30 | 4.45 | 233035 | 10204 | 5.80% |
| 2024-10-16 | 4.00 | 4.32 | 0.25 | 6.14% | 4.00 | 4.47 | 342333 | 14590 | 8.51% |
| 2024-10-15 | 4.23 | 4.07 | -0.17 | -4.01% | 4.05 | 4.23 | 208567 | 8614 | 5.19% |
| 2024-10-14 | 4.27 | 4.24 | -0.01 | -0.24% | 4.14 | 4.30 | 214182 | 9034 | 5.33% |
| 2024-10-11 | 4.02 | 4.25 | 0.19 | 4.68% | 3.96 | 4.35 | 293134 | 12229 | 7.29% |
| 2024-10-10 | 3.97 | 4.06 | 0.00 | 0.00% | 3.88 | 4.27 | 239420 | 9743 | 5.95% |
| 2024-10-09 | 4.49 | 4.06 | -0.45 | -9.98% | 4.06 | 4.49 | 303168 | 12665 | 7.54% |
| 2024-10-08 | 4.86 | 4.51 | 0.06 | 1.35% | 4.36 | 4.87 | 542132 | 24769 | 13.48% |
| 2024-09-30 | 4.20 | 4.45 | 0.33 | 8.01% | 4.12 | 4.49 | 531299 | 22867 | 13.21% |
| 2024-09-27 | 4.10 | 4.12 | -0.01 | -0.24% | 4.01 | 4.16 | 300272 | 12317 | 7.47% |
| 2024-09-26 | 4.02 | 4.13 | -0.02 | -0.48% | 3.98 | 4.17 | 361802 | 14722 | 9.00% |
| 2024-09-25 | 3.90 | 4.15 | 0.25 | 6.41% | 3.87 | 4.17 | 482247 | 19456 | 11.99% |
| 2024-09-24 | 3.97 | 3.90 | -0.10 | -2.50% | 3.72 | 3.98 | 350342 | 13559 | 8.71% |
| 2024-09-23 | 3.80 | 4.00 | 0.14 | 3.63% | 3.76 | 4.15 | 396530 | 15588 | 9.86% |
| 2024-09-20 | 3.71 | 3.86 | 0.15 | 4.04% | 3.61 | 3.98 | 417039 | 15954 | 10.37% |
| 2024-09-19 | 3.56 | 3.71 | 0.06 | 1.64% | 3.53 | 3.77 | 285079 | 10406 | 7.09% |
| 2024-09-18 | 3.50 | 3.65 | -0.03 | -0.82% | 3.41 | 3.67 | 254918 | 8997 | 6.34% |
| 2024-09-13 | 3.56 | 3.68 | 0.11 | 3.08% | 3.47 | 3.92 | 343034 | 12563 | 8.53% |
| 2024-09-12 | 3.70 | 3.57 | -0.10 | -2.72% | 3.52 | 3.72 | 298530 | 10713 | 7.42% |
| 2024-09-11 | 3.62 | 3.67 | -0.11 | -2.91% | 3.42 | 3.84 | 454914 | 16454 | 11.31% |
| 2024-09-10 | 3.96 | 3.78 | -0.02 | -0.53% | 3.58 | 4.18 | 707936 | 27590 | 17.61% |
| 2024-09-09 | 3.42 | 3.80 | 0.35 | 10.14% | 3.29 | 3.80 | 275207 | 9909 | 6.84% |
| 2024-09-06 | 3.60 | 3.45 | -0.30 | -8.00% | 3.38 | 3.61 | 384168 | 13251 | 9.55% |
| 2024-09-05 | 3.62 | 3.75 | 0.05 | 1.35% | 3.56 | 3.97 | 617042 | 23162 | 15.35% |
| 2024-09-04 | 3.33 | 3.70 | 0.34 | 10.12% | 3.31 | 3.70 | 261076 | 9283 | 6.49% |
| 2024-09-03 | 3.37 | 3.36 | -0.05 | -1.47% | 3.25 | 3.38 | 288827 | 9572 | 7.18% |
| 2024-09-02 | 3.47 | 3.41 | -0.21 | -5.80% | 3.28 | 3.62 | 495013 | 16840 | 12.31% |
| 2024-08-30 | 3.54 | 3.62 | 0.33 | 10.03% | 3.33 | 3.62 | 252820 | 8836 | 6.29% |
| 2024-08-29 | 3.01 | 3.29 | 0.30 | 10.03% | 2.97 | 3.29 | 97385 | 3075 | 2.42% |
| 2024-08-28 | 2.97 | 2.99 | 0.06 | 2.05% | 2.90 | 3.04 | 56147 | 1682 | 1.40% |
| 2024-08-27 | 3.01 | 2.93 | -0.09 | -2.98% | 2.92 | 3.04 | 29865 | 882 | 0.74% |
| 2024-08-26 | 2.94 | 3.02 | 0.09 | 3.07% | 2.90 | 3.03 | 44122 | 1320 | 1.10% |
| 2024-08-23 | 2.98 | 2.93 | -0.06 | -2.01% | 2.91 | 2.98 | 45991 | 1353 | 1.14% |
| 2024-08-22 | 3.01 | 2.99 | -0.02 | -0.66% | 2.96 | 3.03 | 38606 | 1155 | 0.96% |
| 2024-08-21 | 3.02 | 3.01 | -0.02 | -0.66% | 2.99 | 3.06 | 33307 | 1003 | 0.83% |
| 2024-08-20 | 3.08 | 3.03 | -0.07 | -2.26% | 3.02 | 3.11 | 35200 | 1074 | 0.88% |
| 2024-08-19 | 3.08 | 3.10 | 0.03 | 0.98% | 3.04 | 3.12 | 46445 | 1433 | 1.16% |
| 2024-08-16 | 3.13 | 3.07 | -0.06 | -1.92% | 3.06 | 3.15 | 44691 | 1381 | 1.11% |
| 2024-08-15 | 3.12 | 3.13 | 0.02 | 0.64% | 3.06 | 3.16 | 72335 | 2249 | 1.80% |
| 2024-08-14 | 3.15 | 3.11 | -0.03 | -0.96% | 3.09 | 3.17 | 47600 | 1484 | 1.18% |
| 2024-08-13 | 3.11 | 3.14 | 0.00 | 0.00% | 3.08 | 3.16 | 37790 | 1176 | 0.94% |