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 | 4.98 | 4.91 | 0.08 | 1.66% | 4.76 | 5.07 | 80016 | 3988 | 3.05% |
| 2024-11-20 | 4.47 | 4.83 | 0.23 | 5.00% | 4.47 | 4.83 | 39124 | 1856 | 1.49% |
| 2024-11-19 | 4.60 | 4.60 | -0.24 | -4.96% | 4.60 | 4.60 | 9012 | 414 | 0.34% |
| 2024-11-18 | 5.34 | 4.84 | -0.25 | -4.91% | 4.84 | 5.34 | 25899 | 1302 | 0.99% |
| 2024-11-15 | 5.09 | 5.09 | 0.24 | 4.95% | 5.09 | 5.09 | 6558 | 333 | 0.25% |
| 2024-11-14 | 4.85 | 4.85 | 0.23 | 4.98% | 4.85 | 4.85 | 4606 | 223 | 0.18% |
| 2024-11-13 | 4.54 | 4.62 | 0.22 | 5.00% | 4.46 | 4.62 | 23005 | 1055 | 0.88% |
| 2024-11-12 | 4.32 | 4.40 | 0.21 | 5.01% | 4.24 | 4.40 | 43606 | 1900 | 1.66% |
| 2024-11-11 | 4.00 | 4.19 | 0.20 | 5.01% | 3.99 | 4.19 | 31885 | 1313 | 1.21% |
| 2024-11-08 | 4.10 | 3.99 | -0.06 | -1.48% | 3.95 | 4.10 | 41718 | 1667 | 1.59% |
| 2024-11-07 | 4.01 | 4.05 | 0.04 | 1.00% | 3.97 | 4.13 | 39391 | 1597 | 1.50% |
| 2024-11-06 | 4.04 | 4.01 | -0.03 | -0.74% | 3.96 | 4.13 | 49291 | 1989 | 1.88% |
| 2024-11-05 | 4.08 | 4.04 | 0.01 | 0.25% | 3.90 | 4.08 | 46264 | 1858 | 1.76% |
| 2024-11-04 | 3.93 | 4.03 | -0.01 | -0.25% | 3.87 | 4.06 | 35602 | 1416 | 1.36% |
| 2024-11-01 | 4.30 | 4.04 | -0.21 | -4.94% | 4.04 | 4.32 | 67315 | 2784 | 2.56% |
| 2024-10-31 | 4.69 | 4.25 | -0.22 | -4.92% | 4.25 | 4.69 | 130089 | 5757 | 4.96% |
| 2024-10-30 | 4.47 | 4.47 | 0.21 | 4.93% | 4.47 | 4.47 | 5488 | 245 | 0.21% |
| 2024-10-29 | 4.20 | 4.26 | 0.20 | 4.93% | 4.20 | 4.26 | 26634 | 1130 | 1.01% |
| 2024-10-28 | 3.88 | 4.06 | 0.19 | 4.91% | 3.88 | 4.06 | 26459 | 1066 | 1.01% |
| 2024-10-25 | 3.70 | 3.87 | 0.18 | 4.88% | 3.60 | 3.87 | 50047 | 1852 | 1.91% |
| 2024-10-24 | 3.52 | 3.69 | 0.01 | 0.27% | 3.52 | 3.81 | 51364 | 1906 | 1.96% |
| 2024-10-23 | 3.59 | 3.68 | 0.14 | 3.95% | 3.55 | 3.72 | 67841 | 2472 | 2.58% |
| 2024-10-22 | 3.37 | 3.54 | 0.17 | 5.04% | 3.32 | 3.54 | 56581 | 1957 | 2.16% |
| 2024-10-21 | 3.25 | 3.37 | 0.12 | 3.69% | 3.20 | 3.41 | 54262 | 1809 | 2.07% |
| 2024-10-18 | 3.17 | 3.25 | 0.06 | 1.88% | 3.13 | 3.25 | 33786 | 1075 | 1.29% |
| 2024-10-17 | 3.26 | 3.19 | -0.08 | -2.45% | 3.15 | 3.32 | 33751 | 1087 | 1.29% |
| 2024-10-16 | 3.21 | 3.27 | 0.06 | 1.87% | 3.17 | 3.35 | 45319 | 1478 | 1.73% |
| 2024-10-15 | 3.04 | 3.21 | 0.15 | 4.90% | 3.04 | 3.21 | 57817 | 1835 | 2.20% |
| 2024-10-14 | 2.96 | 3.06 | 0.06 | 2.00% | 2.96 | 3.10 | 21670 | 659 | 0.83% |
| 2024-10-11 | 3.02 | 3.00 | 0.00 | 0.00% | 2.97 | 3.12 | 26667 | 817 | 1.02% |
| 2024-10-10 | 2.91 | 3.00 | -0.02 | -0.66% | 2.91 | 3.06 | 27945 | 836 | 1.06% |
| 2024-10-09 | 3.13 | 3.02 | -0.16 | -5.03% | 3.02 | 3.15 | 30249 | 927 | 1.15% |
| 2024-10-08 | 3.32 | 3.18 | 0.01 | 0.32% | 3.11 | 3.33 | 90266 | 2904 | 3.44% |
| 2024-09-30 | 3.11 | 3.17 | 0.07 | 2.26% | 3.03 | 3.22 | 82097 | 2559 | 3.13% |
| 2024-09-27 | 3.08 | 3.10 | 0.03 | 0.98% | 3.04 | 3.18 | 24917 | 776 | 0.95% |
| 2024-09-26 | 3.05 | 3.07 | 0.00 | 0.00% | 3.01 | 3.09 | 23651 | 722 | 0.90% |
| 2024-09-25 | 3.00 | 3.07 | 0.07 | 2.33% | 2.90 | 3.11 | 42184 | 1263 | 1.61% |
| 2024-09-24 | 2.99 | 3.00 | -0.05 | -1.64% | 2.95 | 3.05 | 22868 | 684 | 0.87% |
| 2024-09-23 | 2.92 | 3.05 | 0.13 | 4.45% | 2.90 | 3.07 | 42350 | 1287 | 1.61% |
| 2024-09-20 | 2.89 | 2.92 | 0.04 | 1.39% | 2.86 | 2.94 | 9061 | 263 | 0.35% |
| 2024-09-19 | 2.83 | 2.88 | 0.09 | 3.23% | 2.73 | 2.90 | 14295 | 408 | 0.54% |
| 2024-09-18 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.85 | 4936 | 138 | 0.19% |
| 2024-09-13 | 2.88 | 2.80 | -0.07 | -2.44% | 2.80 | 2.88 | 6333 | 178 | 0.24% |
| 2024-09-12 | 2.85 | 2.87 | 0.00 | 0.00% | 2.85 | 2.90 | 6589 | 188 | 0.25% |
| 2024-09-11 | 2.89 | 2.87 | -0.04 | -1.37% | 2.85 | 2.94 | 9637 | 276 | 0.37% |
| 2024-09-10 | 2.88 | 2.91 | 0.02 | 0.69% | 2.84 | 2.93 | 7002 | 202 | 0.27% |
| 2024-09-09 | 2.78 | 2.89 | 0.05 | 1.76% | 2.78 | 2.95 | 13231 | 381 | 0.50% |
| 2024-09-06 | 2.95 | 2.84 | -0.08 | -2.74% | 2.84 | 2.96 | 10502 | 301 | 0.40% |
| 2024-09-05 | 2.87 | 2.92 | 0.02 | 0.69% | 2.81 | 2.94 | 22123 | 635 | 0.84% |
| 2024-09-04 | 3.01 | 2.90 | -0.12 | -3.97% | 2.87 | 3.01 | 27750 | 809 | 1.06% |
| 2024-09-03 | 2.97 | 3.02 | 0.04 | 1.34% | 2.97 | 3.05 | 22943 | 689 | 0.87% |
| 2024-09-02 | 2.98 | 2.98 | -0.04 | -1.32% | 2.96 | 3.02 | 17850 | 533 | 0.68% |
| 2024-08-30 | 3.13 | 3.02 | 0.01 | 0.33% | 2.97 | 3.13 | 35660 | 1078 | 1.36% |
| 2024-08-29 | 2.98 | 3.01 | 0.00 | 0.00% | 2.92 | 3.11 | 31521 | 950 | 1.20% |
| 2024-08-28 | 3.13 | 3.01 | -0.12 | -3.83% | 3.01 | 3.21 | 31704 | 984 | 1.21% |
| 2024-08-27 | 3.13 | 3.13 | -0.04 | -1.26% | 3.01 | 3.19 | 63314 | 1967 | 2.41% |
| 2024-08-26 | 3.12 | 3.17 | 0.08 | 2.59% | 3.08 | 3.24 | 76478 | 2448 | 2.91% |
| 2024-08-23 | 3.07 | 3.09 | -0.06 | -1.90% | 2.99 | 3.26 | 60836 | 1882 | 2.32% |
| 2024-08-22 | 3.10 | 3.15 | 0.05 | 1.61% | 3.05 | 3.26 | 67919 | 2157 | 2.59% |
| 2024-08-21 | 3.03 | 3.10 | 0.13 | 4.38% | 3.01 | 3.12 | 42539 | 1321 | 1.62% |
| 2024-08-20 | 2.81 | 2.97 | 0.14 | 4.95% | 2.80 | 2.97 | 27638 | 805 | 1.05% |
| 2024-08-19 | 2.97 | 2.83 | -0.09 | -3.08% | 2.77 | 2.97 | 30154 | 848 | 1.15% |
| 2024-08-16 | 2.95 | 2.92 | -0.03 | -1.02% | 2.87 | 2.96 | 16475 | 480 | 0.63% |
| 2024-08-15 | 2.91 | 2.95 | -0.05 | -1.67% | 2.87 | 3.00 | 24320 | 712 | 0.93% |
| 2024-08-14 | 3.08 | 3.00 | -0.07 | -2.28% | 2.97 | 3.12 | 22032 | 668 | 0.84% |
| 2024-08-13 | 3.07 | 3.07 | 0.02 | 0.66% | 2.97 | 3.14 | 32724 | 1003 | 1.25% |