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 | 4.92 | 4.85 | -0.09 | -1.82% | 4.81 | 4.95 | 578894 | 28116 | 3.24% |
| 2024-11-20 | 4.85 | 4.94 | 0.02 | 0.41% | 4.79 | 5.02 | 817986 | 40063 | 4.58% |
| 2024-11-19 | 4.82 | 4.92 | 0.00 | 0.00% | 4.66 | 5.00 | 1034236 | 49983 | 5.80% |
| 2024-11-18 | 5.47 | 4.92 | -0.28 | -5.38% | 4.82 | 5.47 | 1718990 | 86633 | 9.63% |
| 2024-11-15 | 4.82 | 5.20 | 0.47 | 9.94% | 4.79 | 5.20 | 1339613 | 68783 | 7.51% |
| 2024-11-14 | 4.77 | 4.73 | -0.02 | -0.42% | 4.67 | 4.90 | 771896 | 37061 | 4.33% |
| 2024-11-13 | 4.78 | 4.75 | -0.02 | -0.42% | 4.67 | 4.91 | 540016 | 25718 | 3.03% |
| 2024-11-12 | 4.83 | 4.77 | -0.09 | -1.85% | 4.72 | 4.95 | 748478 | 36150 | 4.20% |
| 2024-11-11 | 4.74 | 4.86 | 0.20 | 4.29% | 4.69 | 4.95 | 1044480 | 50721 | 5.85% |
| 2024-11-08 | 4.80 | 4.66 | -0.08 | -1.69% | 4.64 | 4.82 | 729071 | 34384 | 4.09% |
| 2024-11-07 | 4.63 | 4.74 | 0.09 | 1.94% | 4.58 | 4.80 | 807883 | 38059 | 4.53% |
| 2024-11-06 | 4.70 | 4.65 | -0.05 | -1.06% | 4.61 | 4.78 | 885781 | 41548 | 4.96% |
| 2024-11-05 | 4.70 | 4.70 | 0.00 | 0.00% | 4.63 | 4.74 | 713858 | 33482 | 4.00% |
| 2024-11-04 | 4.56 | 4.70 | 0.14 | 3.07% | 4.56 | 4.75 | 621008 | 29101 | 3.48% |
| 2024-11-01 | 4.83 | 4.56 | -0.27 | -5.59% | 4.55 | 4.85 | 944333 | 43984 | 5.29% |
| 2024-10-31 | 4.60 | 4.83 | 0.28 | 6.15% | 4.56 | 4.87 | 1316834 | 61936 | 7.38% |
| 2024-10-30 | 4.47 | 4.55 | 0.09 | 2.02% | 4.41 | 4.59 | 630428 | 28370 | 3.53% |
| 2024-10-29 | 4.69 | 4.46 | -0.19 | -4.09% | 4.45 | 4.70 | 842804 | 38289 | 4.72% |
| 2024-10-28 | 4.55 | 4.65 | 0.05 | 1.09% | 4.49 | 4.74 | 890810 | 41073 | 4.99% |
| 2024-10-25 | 4.45 | 4.60 | 0.13 | 2.91% | 4.41 | 4.68 | 1204401 | 55399 | 6.74% |
| 2024-10-24 | 4.25 | 4.47 | 0.19 | 4.44% | 4.21 | 4.48 | 1198186 | 52305 | 6.71% |
| 2024-10-23 | 4.28 | 4.28 | -0.03 | -0.70% | 4.23 | 4.40 | 783088 | 33720 | 4.38% |
| 2024-10-22 | 4.45 | 4.31 | -0.09 | -2.05% | 4.30 | 4.55 | 960556 | 42117 | 5.38% |
| 2024-10-21 | 4.34 | 4.40 | 0.07 | 1.62% | 4.23 | 4.49 | 1418360 | 61749 | 7.94% |
| 2024-10-18 | 4.15 | 4.33 | 0.11 | 2.61% | 4.03 | 4.40 | 1424706 | 60014 | 7.98% |
| 2024-10-17 | 4.19 | 4.22 | 0.04 | 0.96% | 4.16 | 4.34 | 1066181 | 45309 | 5.97% |
| 2024-10-16 | 4.36 | 4.18 | -0.18 | -4.13% | 4.11 | 4.36 | 1316876 | 55090 | 7.37% |
| 2024-10-15 | 4.05 | 4.36 | 0.27 | 6.60% | 3.95 | 4.49 | 2253049 | 96367 | 12.62% |
| 2024-10-14 | 4.07 | 4.09 | 0.11 | 2.76% | 3.92 | 4.13 | 1469983 | 59366 | 8.23% |
| 2024-10-11 | 3.77 | 3.98 | 0.18 | 4.74% | 3.71 | 4.12 | 1441378 | 57069 | 8.07% |
| 2024-10-10 | 3.71 | 3.80 | 0.08 | 2.15% | 3.60 | 3.96 | 946180 | 35663 | 5.30% |
| 2024-10-09 | 4.06 | 3.72 | -0.41 | -9.93% | 3.72 | 4.06 | 955539 | 36533 | 5.35% |
| 2024-10-08 | 4.28 | 4.13 | 0.24 | 6.17% | 3.91 | 4.28 | 1180908 | 48791 | 6.61% |
| 2024-09-30 | 3.65 | 3.89 | 0.35 | 9.89% | 3.62 | 3.89 | 1088057 | 41198 | 6.09% |
| 2024-09-27 | 3.46 | 3.54 | 0.13 | 3.81% | 3.44 | 3.57 | 399385 | 13993 | 2.24% |
| 2024-09-26 | 3.32 | 3.41 | 0.10 | 3.02% | 3.29 | 3.41 | 499320 | 16741 | 2.80% |
| 2024-09-25 | 3.27 | 3.31 | 0.09 | 2.80% | 3.24 | 3.41 | 609239 | 20288 | 3.41% |
| 2024-09-24 | 3.14 | 3.22 | 0.10 | 3.21% | 3.09 | 3.23 | 370251 | 11738 | 2.07% |
| 2024-09-23 | 3.10 | 3.12 | 0.01 | 0.32% | 3.08 | 3.16 | 208406 | 6518 | 1.17% |
| 2024-09-20 | 3.10 | 3.11 | 0.01 | 0.32% | 3.07 | 3.12 | 210943 | 6542 | 1.18% |
| 2024-09-19 | 3.00 | 3.10 | 0.11 | 3.68% | 3.00 | 3.12 | 379835 | 11685 | 2.13% |
| 2024-09-18 | 3.03 | 2.99 | -0.03 | -0.99% | 2.92 | 3.05 | 259722 | 7706 | 1.45% |
| 2024-09-13 | 3.10 | 3.02 | -0.08 | -2.58% | 3.01 | 3.11 | 258757 | 7885 | 1.45% |
| 2024-09-12 | 3.13 | 3.10 | -0.04 | -1.27% | 3.10 | 3.18 | 169540 | 5312 | 0.95% |
| 2024-09-11 | 3.17 | 3.14 | -0.05 | -1.57% | 3.12 | 3.19 | 164262 | 5180 | 0.92% |
| 2024-09-10 | 3.18 | 3.19 | 0.00 | 0.00% | 3.12 | 3.21 | 176837 | 5589 | 0.99% |
| 2024-09-09 | 3.17 | 3.19 | 0.00 | 0.00% | 3.13 | 3.22 | 155328 | 4938 | 0.87% |
| 2024-09-06 | 3.25 | 3.19 | -0.06 | -1.85% | 3.18 | 3.25 | 143413 | 4598 | 0.80% |
| 2024-09-05 | 3.22 | 3.25 | 0.04 | 1.25% | 3.21 | 3.27 | 174576 | 5669 | 0.98% |
| 2024-09-04 | 3.23 | 3.21 | -0.03 | -0.93% | 3.20 | 3.26 | 186507 | 6015 | 1.04% |
| 2024-09-03 | 3.20 | 3.24 | 0.03 | 0.93% | 3.18 | 3.29 | 258577 | 8383 | 1.45% |
| 2024-09-02 | 3.26 | 3.21 | -0.06 | -1.83% | 3.20 | 3.31 | 345160 | 11245 | 1.93% |
| 2024-08-30 | 3.14 | 3.27 | 0.13 | 4.14% | 3.13 | 3.31 | 401546 | 13025 | 2.25% |
| 2024-08-29 | 3.04 | 3.14 | 0.08 | 2.61% | 3.03 | 3.17 | 254011 | 7885 | 1.42% |
| 2024-08-28 | 3.02 | 3.06 | 0.02 | 0.66% | 3.00 | 3.08 | 165860 | 5053 | 0.93% |
| 2024-08-27 | 3.07 | 3.04 | -0.04 | -1.30% | 3.03 | 3.08 | 147928 | 4507 | 0.83% |
| 2024-08-26 | 3.06 | 3.08 | 0.02 | 0.65% | 3.04 | 3.11 | 159656 | 4912 | 0.89% |
| 2024-08-23 | 3.05 | 3.06 | 0.02 | 0.66% | 3.03 | 3.09 | 144480 | 4424 | 0.81% |
| 2024-08-22 | 3.13 | 3.04 | -0.09 | -2.88% | 3.04 | 3.15 | 223748 | 6883 | 1.25% |
| 2024-08-21 | 3.13 | 3.13 | 0.00 | 0.00% | 3.11 | 3.17 | 140124 | 4396 | 0.78% |
| 2024-08-20 | 3.19 | 3.13 | -0.06 | -1.88% | 3.10 | 3.20 | 240084 | 7534 | 1.34% |
| 2024-08-19 | 3.22 | 3.19 | -0.03 | -0.93% | 3.19 | 3.24 | 196793 | 6325 | 1.10% |
| 2024-08-16 | 3.25 | 3.22 | -0.04 | -1.23% | 3.21 | 3.27 | 175744 | 5684 | 0.98% |
| 2024-08-15 | 3.22 | 3.26 | 0.04 | 1.24% | 3.20 | 3.31 | 228254 | 7440 | 1.28% |
| 2024-08-14 | 3.26 | 3.22 | -0.04 | -1.23% | 3.22 | 3.27 | 165392 | 5349 | 0.93% |
| 2024-08-13 | 3.27 | 3.26 | 0.00 | 0.00% | 3.21 | 3.28 | 151786 | 4921 | 0.85% |