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 | 5.28 | 5.34 | 0.06 | 1.14% | 5.20 | 5.39 | 57967 | 3081 | 1.84% |
| 2024-11-20 | 5.14 | 5.28 | 0.24 | 4.76% | 5.02 | 5.30 | 77667 | 4018 | 2.46% |
| 2024-11-19 | 4.93 | 5.04 | 0.12 | 2.44% | 4.89 | 5.04 | 53050 | 2630 | 1.68% |
| 2024-11-18 | 5.09 | 4.92 | -0.17 | -3.34% | 4.86 | 5.18 | 62928 | 3135 | 1.99% |
| 2024-11-15 | 5.18 | 5.09 | -0.09 | -1.74% | 5.05 | 5.29 | 50861 | 2641 | 1.61% |
| 2024-11-14 | 5.32 | 5.18 | -0.14 | -2.63% | 5.14 | 5.39 | 65409 | 3448 | 2.07% |
| 2024-11-13 | 5.15 | 5.32 | 0.14 | 2.70% | 5.12 | 5.35 | 55359 | 2900 | 1.75% |
| 2024-11-12 | 5.15 | 5.18 | 0.06 | 1.17% | 5.10 | 5.29 | 69906 | 3629 | 2.22% |
| 2024-11-11 | 5.08 | 5.12 | 0.00 | 0.00% | 5.04 | 5.16 | 37304 | 1898 | 1.18% |
| 2024-11-08 | 5.18 | 5.12 | 0.02 | 0.39% | 5.01 | 5.18 | 52524 | 2676 | 1.66% |
| 2024-11-07 | 4.93 | 5.10 | 0.17 | 3.45% | 4.88 | 5.10 | 55933 | 2807 | 1.77% |
| 2024-11-06 | 4.95 | 4.93 | 0.03 | 0.61% | 4.82 | 4.95 | 45905 | 2254 | 1.45% |
| 2024-11-05 | 4.83 | 4.90 | 0.09 | 1.87% | 4.78 | 4.92 | 61635 | 2999 | 1.95% |
| 2024-11-04 | 4.69 | 4.81 | 0.07 | 1.48% | 4.66 | 4.87 | 41402 | 1971 | 1.31% |
| 2024-11-01 | 4.84 | 4.74 | -0.15 | -3.07% | 4.67 | 4.96 | 67560 | 3228 | 2.14% |
| 2024-10-31 | 4.75 | 4.89 | 0.10 | 2.09% | 4.75 | 4.99 | 65339 | 3188 | 2.07% |
| 2024-10-30 | 4.73 | 4.79 | 0.06 | 1.27% | 4.70 | 4.85 | 63798 | 3040 | 2.02% |
| 2024-10-29 | 4.90 | 4.73 | -0.05 | -1.05% | 4.69 | 5.00 | 85892 | 4124 | 2.72% |
| 2024-10-28 | 4.58 | 4.78 | 0.20 | 4.37% | 4.58 | 4.84 | 73186 | 3480 | 2.32% |
| 2024-10-25 | 4.42 | 4.58 | 0.16 | 3.62% | 4.42 | 4.65 | 59957 | 2726 | 1.90% |
| 2024-10-24 | 4.32 | 4.42 | 0.05 | 1.14% | 4.32 | 4.44 | 36123 | 1587 | 1.14% |
| 2024-10-23 | 4.41 | 4.37 | -0.04 | -0.91% | 4.34 | 4.45 | 45374 | 1994 | 1.44% |
| 2024-10-22 | 4.29 | 4.41 | 0.12 | 2.80% | 4.27 | 4.52 | 73453 | 3228 | 2.33% |
| 2024-10-21 | 4.31 | 4.29 | 0.00 | 0.00% | 4.24 | 4.44 | 68592 | 2957 | 2.17% |
| 2024-10-18 | 4.23 | 4.29 | 0.07 | 1.66% | 4.18 | 4.35 | 55998 | 2400 | 1.77% |
| 2024-10-17 | 4.22 | 4.22 | 0.01 | 0.24% | 4.20 | 4.30 | 46244 | 1962 | 1.47% |
| 2024-10-16 | 4.19 | 4.21 | 0.01 | 0.24% | 4.15 | 4.26 | 53758 | 2264 | 1.70% |
| 2024-10-15 | 4.39 | 4.20 | -0.16 | -3.67% | 4.20 | 4.42 | 63750 | 2745 | 2.02% |
| 2024-10-14 | 4.28 | 4.36 | 0.03 | 0.69% | 4.21 | 4.36 | 75795 | 3260 | 2.40% |
| 2024-10-11 | 4.67 | 4.33 | -0.40 | -8.46% | 4.26 | 4.68 | 132367 | 5847 | 4.19% |
| 2024-10-10 | 4.55 | 4.73 | 0.23 | 5.11% | 4.43 | 4.84 | 171271 | 7960 | 5.43% |
| 2024-10-09 | 4.40 | 4.50 | 0.03 | 0.67% | 4.20 | 4.72 | 149536 | 6634 | 4.74% |
| 2024-10-08 | 4.65 | 4.47 | 0.22 | 5.18% | 4.11 | 4.65 | 157888 | 6959 | 5.00% |
| 2024-09-30 | 4.06 | 4.25 | 0.28 | 7.05% | 4.00 | 4.30 | 132226 | 5494 | 4.19% |
| 2024-09-27 | 3.90 | 3.97 | 0.07 | 1.79% | 3.83 | 3.98 | 65858 | 2577 | 2.09% |
| 2024-09-26 | 3.83 | 3.90 | 0.07 | 1.83% | 3.76 | 3.94 | 68290 | 2627 | 2.16% |
| 2024-09-25 | 3.75 | 3.83 | 0.10 | 2.68% | 3.75 | 3.94 | 70576 | 2708 | 2.24% |
| 2024-09-24 | 3.67 | 3.73 | 0.05 | 1.36% | 3.65 | 3.76 | 47349 | 1751 | 1.50% |
| 2024-09-23 | 3.56 | 3.68 | 0.10 | 2.79% | 3.56 | 3.74 | 54987 | 2021 | 1.74% |
| 2024-09-20 | 3.63 | 3.58 | -0.02 | -0.56% | 3.55 | 3.67 | 47014 | 1691 | 1.49% |
| 2024-09-19 | 3.52 | 3.60 | 0.11 | 3.15% | 3.45 | 3.63 | 69123 | 2462 | 2.19% |
| 2024-09-18 | 3.46 | 3.49 | 0.02 | 0.58% | 3.44 | 3.68 | 87627 | 3095 | 2.78% |
| 2024-09-13 | 3.43 | 3.47 | 0.05 | 1.46% | 3.41 | 3.52 | 41867 | 1453 | 1.33% |
| 2024-09-12 | 3.40 | 3.42 | 0.02 | 0.59% | 3.38 | 3.45 | 23497 | 803 | 0.74% |
| 2024-09-11 | 3.41 | 3.40 | -0.05 | -1.45% | 3.37 | 3.47 | 39369 | 1343 | 1.25% |
| 2024-09-10 | 3.34 | 3.45 | 0.13 | 3.92% | 3.33 | 3.54 | 75393 | 2592 | 2.39% |
| 2024-09-09 | 3.31 | 3.32 | 0.03 | 0.91% | 3.25 | 3.38 | 23789 | 791 | 0.75% |
| 2024-09-06 | 3.37 | 3.29 | -0.08 | -2.37% | 3.27 | 3.38 | 26316 | 873 | 0.83% |
| 2024-09-05 | 3.33 | 3.37 | 0.04 | 1.20% | 3.33 | 3.38 | 20737 | 696 | 0.66% |
| 2024-09-04 | 3.39 | 3.33 | -0.06 | -1.77% | 3.29 | 3.40 | 29400 | 984 | 0.93% |
| 2024-09-03 | 3.37 | 3.39 | 0.04 | 1.19% | 3.32 | 3.42 | 32323 | 1092 | 1.02% |
| 2024-09-02 | 3.36 | 3.35 | -0.01 | -0.30% | 3.33 | 3.43 | 31801 | 1073 | 1.01% |
| 2024-08-30 | 3.30 | 3.36 | 0.07 | 2.13% | 3.29 | 3.44 | 42594 | 1433 | 1.35% |
| 2024-08-29 | 3.24 | 3.29 | 0.03 | 0.92% | 3.20 | 3.32 | 39448 | 1286 | 1.25% |
| 2024-08-28 | 3.16 | 3.26 | 0.10 | 3.16% | 3.13 | 3.28 | 33488 | 1082 | 1.06% |
| 2024-08-27 | 3.21 | 3.16 | -0.05 | -1.56% | 3.15 | 3.24 | 37790 | 1203 | 1.20% |
| 2024-08-26 | 3.07 | 3.21 | 0.16 | 5.25% | 3.04 | 3.34 | 51747 | 1657 | 1.64% |
| 2024-08-23 | 3.12 | 3.05 | -0.07 | -2.24% | 3.03 | 3.13 | 31669 | 970 | 1.00% |
| 2024-08-22 | 3.15 | 3.12 | -0.04 | -1.27% | 3.11 | 3.19 | 21398 | 673 | 0.68% |
| 2024-08-21 | 3.16 | 3.16 | 0.00 | 0.00% | 3.13 | 3.19 | 19063 | 601 | 0.60% |
| 2024-08-20 | 3.22 | 3.16 | -0.06 | -1.86% | 3.14 | 3.26 | 30356 | 969 | 0.96% |
| 2024-08-19 | 3.20 | 3.22 | 0.02 | 0.63% | 3.16 | 3.25 | 30122 | 967 | 0.95% |
| 2024-08-16 | 3.28 | 3.20 | -0.08 | -2.44% | 3.19 | 3.28 | 27522 | 887 | 0.87% |
| 2024-08-15 | 3.26 | 3.28 | 0.04 | 1.23% | 3.19 | 3.28 | 37285 | 1213 | 1.18% |