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 | 6.07 | 5.83 | -0.10 | -1.69% | 5.76 | 6.22 | 851625 | 50923 | 7.18% |
| 2024-11-20 | 5.33 | 5.93 | 0.54 | 10.02% | 5.27 | 5.93 | 511214 | 29050 | 4.31% |
| 2024-11-19 | 5.37 | 5.39 | -0.01 | -0.19% | 5.21 | 5.58 | 468608 | 25070 | 3.95% |
| 2024-11-18 | 5.60 | 5.40 | -0.44 | -7.53% | 5.26 | 5.85 | 778352 | 43216 | 6.56% |
| 2024-11-15 | 5.72 | 5.84 | 0.26 | 4.66% | 5.60 | 6.12 | 1099836 | 64680 | 9.27% |
| 2024-11-14 | 5.05 | 5.58 | 0.51 | 10.06% | 5.01 | 5.58 | 601608 | 32783 | 5.07% |
| 2024-11-13 | 5.16 | 5.07 | -0.24 | -4.52% | 5.04 | 5.27 | 406856 | 20831 | 3.43% |
| 2024-11-12 | 5.52 | 5.31 | -0.21 | -3.80% | 5.14 | 5.68 | 823636 | 44258 | 6.94% |
| 2024-11-11 | 5.20 | 5.52 | 0.50 | 9.96% | 5.12 | 5.52 | 802756 | 43773 | 6.76% |
| 2024-11-08 | 4.56 | 5.02 | 0.46 | 10.09% | 4.45 | 5.02 | 522159 | 25018 | 4.40% |
| 2024-11-07 | 4.38 | 4.56 | 0.15 | 3.40% | 4.35 | 4.57 | 272327 | 12240 | 2.29% |
| 2024-11-06 | 4.40 | 4.41 | 0.01 | 0.23% | 4.34 | 4.46 | 174070 | 7661 | 1.47% |
| 2024-11-05 | 4.35 | 4.40 | 0.05 | 1.15% | 4.33 | 4.41 | 151284 | 6626 | 1.27% |
| 2024-11-04 | 4.36 | 4.35 | 0.01 | 0.23% | 4.29 | 4.37 | 114078 | 4929 | 0.96% |
| 2024-11-01 | 4.42 | 4.34 | -0.08 | -1.81% | 4.30 | 4.43 | 152257 | 6657 | 1.28% |
| 2024-10-31 | 4.46 | 4.42 | -0.06 | -1.34% | 4.38 | 4.46 | 182613 | 8057 | 1.54% |
| 2024-10-30 | 4.36 | 4.48 | 0.10 | 2.28% | 4.35 | 4.48 | 184443 | 8133 | 1.55% |
| 2024-10-29 | 4.43 | 4.38 | -0.08 | -1.79% | 4.35 | 4.48 | 187348 | 8230 | 1.58% |
| 2024-10-28 | 4.31 | 4.46 | 0.16 | 3.72% | 4.28 | 4.46 | 227056 | 9981 | 1.91% |
| 2024-10-25 | 4.28 | 4.30 | 0.03 | 0.70% | 4.27 | 4.31 | 132592 | 5683 | 1.12% |
| 2024-10-24 | 4.34 | 4.27 | -0.10 | -2.29% | 4.25 | 4.35 | 163670 | 7013 | 1.38% |
| 2024-10-23 | 4.35 | 4.37 | -0.04 | -0.91% | 4.34 | 4.41 | 194723 | 8503 | 1.64% |
| 2024-10-22 | 4.36 | 4.41 | 0.02 | 0.46% | 4.30 | 4.45 | 245743 | 10750 | 2.07% |
| 2024-10-21 | 4.49 | 4.39 | -0.17 | -3.73% | 4.35 | 4.50 | 366153 | 16117 | 3.09% |
| 2024-10-18 | 4.46 | 4.56 | -0.13 | -2.77% | 4.34 | 4.64 | 545861 | 24458 | 4.60% |
| 2024-10-17 | 5.00 | 4.69 | 0.09 | 1.96% | 4.67 | 5.00 | 988408 | 47830 | 8.33% |
| 2024-10-16 | 4.17 | 4.60 | 0.42 | 10.05% | 4.16 | 4.60 | 353376 | 15923 | 2.98% |
| 2024-10-15 | 4.17 | 4.18 | -0.01 | -0.24% | 4.10 | 4.29 | 135948 | 5701 | 1.15% |
| 2024-10-14 | 4.10 | 4.19 | 0.11 | 2.70% | 4.09 | 4.21 | 121877 | 5057 | 1.03% |
| 2024-10-11 | 4.10 | 4.08 | -0.02 | -0.49% | 4.02 | 4.27 | 137505 | 5663 | 1.16% |
| 2024-10-10 | 4.01 | 4.10 | 0.10 | 2.50% | 3.98 | 4.16 | 119744 | 4874 | 1.01% |
| 2024-10-09 | 4.27 | 4.00 | -0.34 | -7.83% | 3.99 | 4.27 | 173796 | 7121 | 1.46% |
| 2024-10-08 | 4.58 | 4.34 | 0.17 | 4.08% | 4.18 | 4.58 | 274861 | 12005 | 2.32% |
| 2024-09-30 | 4.03 | 4.17 | 0.27 | 6.92% | 3.91 | 4.22 | 236712 | 9654 | 1.99% |
| 2024-09-27 | 3.85 | 3.90 | 0.08 | 2.09% | 3.83 | 3.92 | 75214 | 2917 | 0.63% |
| 2024-09-26 | 3.74 | 3.82 | 0.08 | 2.14% | 3.74 | 3.82 | 55023 | 2083 | 0.46% |
| 2024-09-25 | 3.73 | 3.74 | 0.05 | 1.36% | 3.71 | 3.82 | 57206 | 2155 | 0.48% |
| 2024-09-24 | 3.62 | 3.69 | 0.08 | 2.22% | 3.62 | 3.71 | 49096 | 1803 | 0.41% |
| 2024-09-23 | 3.62 | 3.61 | -0.01 | -0.28% | 3.58 | 3.63 | 24202 | 872 | 0.20% |
| 2024-09-20 | 3.59 | 3.62 | 0.05 | 1.40% | 3.56 | 3.65 | 33600 | 1211 | 0.28% |
| 2024-09-19 | 3.54 | 3.57 | 0.05 | 1.42% | 3.51 | 3.58 | 27448 | 975 | 0.23% |
| 2024-09-18 | 3.53 | 3.52 | 0.01 | 0.28% | 3.48 | 3.53 | 13623 | 478 | 0.11% |
| 2024-09-13 | 3.53 | 3.51 | -0.01 | -0.28% | 3.49 | 3.54 | 18349 | 645 | 0.15% |
| 2024-09-12 | 3.46 | 3.52 | 0.05 | 1.44% | 3.46 | 3.55 | 23314 | 818 | 0.20% |
| 2024-09-11 | 3.51 | 3.47 | -0.04 | -1.14% | 3.46 | 3.52 | 16836 | 586 | 0.14% |
| 2024-09-10 | 3.53 | 3.51 | -0.02 | -0.57% | 3.47 | 3.56 | 27429 | 961 | 0.23% |
| 2024-09-09 | 3.56 | 3.53 | -0.01 | -0.28% | 3.51 | 3.56 | 20509 | 724 | 0.17% |
| 2024-09-06 | 3.57 | 3.54 | -0.02 | -0.56% | 3.54 | 3.59 | 24587 | 877 | 0.21% |
| 2024-09-05 | 3.56 | 3.56 | 0.01 | 0.28% | 3.55 | 3.57 | 18901 | 673 | 0.16% |
| 2024-09-04 | 3.60 | 3.55 | -0.03 | -0.84% | 3.55 | 3.60 | 21838 | 780 | 0.18% |
| 2024-09-03 | 3.57 | 3.58 | 0.00 | 0.00% | 3.56 | 3.60 | 16642 | 595 | 0.14% |
| 2024-09-02 | 3.61 | 3.58 | -0.04 | -1.10% | 3.57 | 3.65 | 24104 | 870 | 0.20% |
| 2024-08-30 | 3.59 | 3.62 | 0.03 | 0.84% | 3.56 | 3.65 | 38076 | 1374 | 0.32% |
| 2024-08-29 | 3.58 | 3.59 | 0.01 | 0.28% | 3.54 | 3.59 | 22651 | 808 | 0.19% |
| 2024-08-28 | 3.60 | 3.58 | 0.00 | 0.00% | 3.55 | 3.60 | 14013 | 501 | 0.12% |
| 2024-08-27 | 3.62 | 3.58 | -0.03 | -0.83% | 3.56 | 3.62 | 20537 | 736 | 0.17% |
| 2024-08-26 | 3.58 | 3.61 | 0.02 | 0.56% | 3.56 | 3.62 | 24926 | 896 | 0.21% |
| 2024-08-23 | 3.56 | 3.59 | 0.02 | 0.56% | 3.53 | 3.60 | 21495 | 766 | 0.18% |
| 2024-08-22 | 3.57 | 3.57 | -0.01 | -0.28% | 3.57 | 3.62 | 23354 | 839 | 0.20% |
| 2024-08-21 | 3.64 | 3.58 | -0.05 | -1.38% | 3.57 | 3.64 | 25558 | 919 | 0.22% |
| 2024-08-20 | 3.69 | 3.63 | -0.07 | -1.89% | 3.61 | 3.70 | 27702 | 1009 | 0.23% |
| 2024-08-19 | 3.67 | 3.70 | 0.03 | 0.82% | 3.65 | 3.70 | 23832 | 876 | 0.20% |
| 2024-08-16 | 3.68 | 3.67 | -0.01 | -0.27% | 3.67 | 3.71 | 22181 | 818 | 0.19% |
| 2024-08-15 | 3.67 | 3.68 | 0.01 | 0.27% | 3.66 | 3.69 | 22033 | 810 | 0.19% |
| 2024-08-14 | 3.70 | 3.67 | -0.03 | -0.81% | 3.66 | 3.70 | 19827 | 729 | 0.17% |
| 2024-08-13 | 3.66 | 3.70 | 0.03 | 0.82% | 3.65 | 3.70 | 21418 | 786 | 0.18% |