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 | 4.79 | 4.75 | -0.04 | -0.84% | 4.69 | 4.82 | 230574 | 10912 | 1.57% |
| 2024-11-20 | 4.77 | 4.79 | 0.02 | 0.42% | 4.73 | 4.82 | 282283 | 13481 | 1.93% |
| 2024-11-19 | 4.65 | 4.77 | 0.13 | 2.80% | 4.61 | 4.77 | 319975 | 15022 | 2.18% |
| 2024-11-18 | 4.79 | 4.64 | -0.16 | -3.33% | 4.60 | 4.84 | 505458 | 23764 | 3.45% |
| 2024-11-15 | 4.96 | 4.80 | -0.20 | -4.00% | 4.75 | 5.03 | 393279 | 19292 | 2.68% |
| 2024-11-14 | 5.14 | 5.00 | -0.17 | -3.29% | 4.97 | 5.17 | 297998 | 15076 | 2.03% |
| 2024-11-13 | 5.23 | 5.17 | -0.08 | -1.52% | 5.08 | 5.25 | 329386 | 16946 | 2.25% |
| 2024-11-12 | 5.30 | 5.25 | -0.08 | -1.50% | 5.18 | 5.37 | 344539 | 18167 | 2.35% |
| 2024-11-11 | 5.41 | 5.33 | -0.08 | -1.48% | 5.24 | 5.44 | 493454 | 26172 | 3.37% |
| 2024-11-08 | 5.56 | 5.41 | -0.13 | -2.35% | 5.38 | 5.66 | 583430 | 32083 | 3.98% |
| 2024-11-07 | 5.53 | 5.54 | -0.05 | -0.89% | 5.45 | 5.66 | 516167 | 28563 | 3.52% |
| 2024-11-06 | 5.50 | 5.59 | 0.10 | 1.82% | 5.40 | 5.70 | 621746 | 34688 | 4.24% |
| 2024-11-05 | 5.36 | 5.49 | 0.11 | 2.04% | 5.35 | 5.60 | 568610 | 31055 | 3.88% |
| 2024-11-04 | 5.18 | 5.38 | 0.26 | 5.08% | 5.10 | 5.44 | 740996 | 39522 | 5.06% |
| 2024-11-01 | 5.18 | 5.12 | -0.13 | -2.48% | 5.00 | 5.24 | 625492 | 32025 | 4.27% |
| 2024-10-31 | 5.14 | 5.25 | 0.10 | 1.94% | 5.10 | 5.36 | 744197 | 39126 | 5.08% |
| 2024-10-30 | 4.93 | 5.15 | 0.06 | 1.18% | 4.92 | 5.32 | 784549 | 40363 | 5.35% |
| 2024-10-29 | 5.65 | 5.09 | -0.49 | -8.78% | 5.08 | 5.66 | 1370051 | 71645 | 9.35% |
| 2024-10-28 | 5.30 | 5.58 | 0.50 | 9.84% | 5.16 | 5.59 | 1282466 | 69629 | 8.75% |
| 2024-10-25 | 4.95 | 5.08 | 0.30 | 6.28% | 4.82 | 5.15 | 1058782 | 53215 | 7.22% |
| 2024-10-24 | 4.59 | 4.78 | 0.14 | 3.02% | 4.49 | 5.00 | 1038151 | 49672 | 7.08% |
| 2024-10-23 | 4.37 | 4.64 | 0.28 | 6.42% | 4.36 | 4.76 | 877904 | 40226 | 5.99% |
| 2024-10-22 | 4.16 | 4.36 | 0.23 | 5.57% | 4.14 | 4.45 | 588562 | 25552 | 4.02% |
| 2024-10-21 | 4.06 | 4.13 | 0.08 | 1.98% | 4.06 | 4.18 | 364654 | 15066 | 2.49% |
| 2024-10-18 | 3.97 | 4.05 | 0.06 | 1.50% | 3.96 | 4.12 | 319893 | 12912 | 2.18% |
| 2024-10-17 | 4.05 | 3.99 | -0.09 | -2.21% | 3.97 | 4.09 | 271022 | 10878 | 1.85% |
| 2024-10-16 | 3.93 | 4.08 | 0.13 | 3.29% | 3.92 | 4.12 | 366894 | 14893 | 2.50% |
| 2024-10-15 | 4.03 | 3.95 | -0.11 | -2.71% | 3.94 | 4.04 | 214745 | 8553 | 1.47% |
| 2024-10-14 | 3.93 | 4.06 | 0.17 | 4.37% | 3.91 | 4.06 | 256012 | 10202 | 1.75% |
| 2024-10-11 | 4.05 | 3.89 | -0.16 | -3.95% | 3.85 | 4.09 | 285259 | 11312 | 1.95% |
| 2024-10-10 | 4.14 | 4.05 | -0.04 | -0.98% | 3.97 | 4.22 | 433573 | 17736 | 2.96% |
| 2024-10-09 | 4.45 | 4.09 | -0.45 | -9.91% | 4.09 | 4.54 | 637582 | 27433 | 4.35% |
| 2024-10-08 | 4.54 | 4.54 | 0.41 | 9.93% | 4.21 | 4.54 | 978211 | 43715 | 6.67% |
| 2024-09-30 | 3.91 | 4.13 | 0.36 | 9.55% | 3.82 | 4.15 | 726579 | 29220 | 4.96% |
| 2024-09-27 | 3.69 | 3.77 | 0.15 | 4.14% | 3.63 | 3.79 | 228456 | 8462 | 1.56% |
| 2024-09-26 | 3.52 | 3.62 | 0.07 | 1.97% | 3.52 | 3.62 | 178703 | 6385 | 1.22% |
| 2024-09-25 | 3.54 | 3.55 | 0.05 | 1.43% | 3.52 | 3.63 | 203289 | 7260 | 1.39% |
| 2024-09-24 | 3.40 | 3.50 | 0.11 | 3.24% | 3.38 | 3.50 | 157796 | 5453 | 1.08% |
| 2024-09-23 | 3.40 | 3.39 | -0.02 | -0.59% | 3.37 | 3.42 | 75892 | 2574 | 0.52% |
| 2024-09-20 | 3.46 | 3.41 | -0.04 | -1.16% | 3.37 | 3.46 | 100923 | 3426 | 0.69% |
| 2024-09-19 | 3.37 | 3.45 | 0.10 | 2.99% | 3.34 | 3.46 | 136366 | 4659 | 0.93% |
| 2024-09-18 | 3.33 | 3.35 | 0.04 | 1.21% | 3.28 | 3.36 | 74687 | 2478 | 0.51% |
| 2024-09-13 | 3.31 | 3.31 | 0.00 | 0.00% | 3.29 | 3.35 | 69338 | 2305 | 0.47% |
| 2024-09-12 | 3.31 | 3.31 | -0.01 | -0.30% | 3.29 | 3.36 | 89168 | 2961 | 0.61% |
| 2024-09-11 | 3.43 | 3.32 | -0.11 | -3.21% | 3.31 | 3.43 | 125000 | 4187 | 0.85% |
| 2024-09-10 | 3.43 | 3.43 | 0.01 | 0.29% | 3.37 | 3.47 | 88504 | 3019 | 0.60% |
| 2024-09-09 | 3.49 | 3.42 | -0.08 | -2.29% | 3.41 | 3.49 | 81461 | 2790 | 0.56% |
| 2024-09-06 | 3.48 | 3.50 | 0.02 | 0.57% | 3.48 | 3.59 | 90353 | 3171 | 0.62% |
| 2024-09-05 | 3.44 | 3.48 | 0.03 | 0.87% | 3.43 | 3.49 | 67403 | 2341 | 0.46% |
| 2024-09-04 | 3.43 | 3.45 | -0.02 | -0.58% | 3.43 | 3.48 | 84758 | 2929 | 0.58% |
| 2024-09-03 | 3.48 | 3.47 | -0.02 | -0.57% | 3.43 | 3.50 | 110723 | 3832 | 0.76% |
| 2024-09-02 | 3.58 | 3.49 | -0.08 | -2.24% | 3.48 | 3.59 | 126291 | 4459 | 0.86% |
| 2024-08-30 | 3.55 | 3.57 | 0.03 | 0.85% | 3.53 | 3.61 | 139365 | 4982 | 0.95% |
| 2024-08-29 | 3.55 | 3.54 | -0.01 | -0.28% | 3.47 | 3.56 | 114079 | 4018 | 0.78% |
| 2024-08-28 | 3.46 | 3.55 | 0.05 | 1.43% | 3.45 | 3.60 | 115557 | 4110 | 0.79% |
| 2024-08-27 | 3.58 | 3.50 | -0.08 | -2.23% | 3.48 | 3.59 | 108914 | 3819 | 0.74% |
| 2024-08-26 | 3.54 | 3.58 | 0.01 | 0.28% | 3.53 | 3.59 | 86629 | 3086 | 0.59% |
| 2024-08-23 | 3.64 | 3.57 | -0.06 | -1.65% | 3.52 | 3.64 | 140719 | 5017 | 0.96% |
| 2024-08-22 | 3.65 | 3.63 | -0.01 | -0.27% | 3.61 | 3.68 | 99993 | 3643 | 0.68% |
| 2024-08-21 | 3.76 | 3.64 | -0.13 | -3.45% | 3.61 | 3.76 | 175548 | 6442 | 1.20% |
| 2024-08-20 | 3.86 | 3.77 | -0.09 | -2.33% | 3.75 | 3.88 | 126853 | 4812 | 0.87% |
| 2024-08-19 | 3.87 | 3.86 | -0.03 | -0.77% | 3.85 | 3.91 | 98125 | 3801 | 0.67% |
| 2024-08-16 | 3.99 | 3.89 | -0.11 | -2.75% | 3.88 | 4.02 | 158635 | 6240 | 1.08% |
| 2024-08-15 | 3.91 | 4.00 | 0.07 | 1.78% | 3.88 | 4.02 | 212666 | 8445 | 1.45% |
| 2024-08-14 | 3.88 | 3.93 | 0.05 | 1.29% | 3.84 | 3.95 | 151962 | 5951 | 1.04% |
| 2024-08-13 | 3.84 | 3.88 | -0.01 | -0.26% | 3.80 | 3.90 | 139508 | 5369 | 0.95% |