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 | 5.07 | 5.01 | -0.10 | -1.96% | 4.96 | 5.08 | 246566 | 12365 | 2.57% |
| 2024-11-20 | 4.97 | 5.11 | 0.14 | 2.82% | 4.90 | 5.16 | 306158 | 15499 | 3.19% |
| 2024-11-19 | 5.02 | 4.97 | -0.09 | -1.78% | 4.81 | 5.10 | 484222 | 23807 | 5.04% |
| 2024-11-18 | 5.23 | 5.06 | -0.27 | -5.07% | 5.06 | 5.32 | 363800 | 18567 | 3.79% |
| 2024-11-15 | 5.50 | 5.33 | -0.28 | -4.99% | 5.33 | 5.58 | 494963 | 26797 | 5.15% |
| 2024-11-14 | 5.50 | 5.61 | 0.03 | 0.54% | 5.48 | 5.83 | 465346 | 26486 | 4.85% |
| 2024-11-13 | 5.62 | 5.58 | -0.10 | -1.76% | 5.41 | 5.67 | 561694 | 31012 | 5.85% |
| 2024-11-12 | 5.55 | 5.68 | 0.21 | 3.84% | 5.47 | 5.74 | 723666 | 40940 | 7.54% |
| 2024-11-11 | 5.14 | 5.47 | 0.26 | 4.99% | 5.13 | 5.47 | 573990 | 30604 | 5.98% |
| 2024-11-08 | 5.14 | 5.21 | 0.07 | 1.36% | 5.08 | 5.37 | 478760 | 24804 | 4.99% |
| 2024-11-07 | 4.93 | 5.14 | 0.17 | 3.42% | 4.93 | 5.22 | 470692 | 24129 | 4.90% |
| 2024-11-06 | 5.02 | 4.97 | 0.01 | 0.20% | 4.87 | 5.05 | 502188 | 24920 | 5.23% |
| 2024-11-05 | 4.74 | 4.96 | 0.24 | 5.08% | 4.72 | 4.96 | 384999 | 18954 | 4.01% |
| 2024-11-04 | 4.63 | 4.72 | -0.13 | -2.68% | 4.61 | 4.84 | 453331 | 21345 | 4.72% |
| 2024-11-01 | 4.96 | 4.85 | -0.25 | -4.90% | 4.85 | 5.02 | 485498 | 23700 | 5.06% |
| 2024-10-31 | 5.15 | 5.10 | -0.17 | -3.23% | 5.01 | 5.24 | 713712 | 36527 | 7.43% |
| 2024-10-30 | 5.30 | 5.27 | 0.17 | 3.33% | 5.08 | 5.36 | 909022 | 47549 | 9.47% |
| 2024-10-29 | 4.92 | 5.10 | 0.24 | 4.94% | 4.88 | 5.10 | 431121 | 21651 | 4.49% |
| 2024-10-28 | 4.47 | 4.86 | 0.17 | 3.62% | 4.47 | 4.92 | 955478 | 45259 | 9.95% |
| 2024-10-25 | 4.69 | 4.69 | 0.22 | 4.92% | 4.62 | 4.69 | 242750 | 11374 | 2.53% |
| 2024-10-24 | 4.24 | 4.47 | 0.21 | 4.93% | 4.21 | 4.47 | 423494 | 18542 | 4.41% |
| 2024-10-23 | 4.04 | 4.26 | 0.20 | 4.93% | 4.04 | 4.26 | 591541 | 24892 | 6.16% |
| 2024-10-22 | 4.12 | 4.06 | -0.05 | -1.22% | 3.98 | 4.15 | 554342 | 22504 | 5.77% |
| 2024-10-21 | 3.92 | 4.11 | 0.19 | 4.85% | 3.90 | 4.12 | 712201 | 28947 | 7.42% |
| 2024-10-18 | 3.73 | 3.92 | 0.17 | 4.53% | 3.72 | 3.94 | 543571 | 21043 | 5.66% |
| 2024-10-17 | 3.76 | 3.75 | 0.01 | 0.27% | 3.72 | 3.83 | 234748 | 8854 | 2.44% |
| 2024-10-16 | 3.70 | 3.74 | -0.03 | -0.80% | 3.66 | 3.78 | 199245 | 7438 | 2.07% |
| 2024-10-15 | 3.81 | 3.77 | -0.09 | -2.33% | 3.76 | 3.87 | 331357 | 12622 | 3.45% |
| 2024-10-14 | 3.68 | 3.86 | 0.15 | 4.04% | 3.67 | 3.87 | 382049 | 14356 | 3.98% |
| 2024-10-11 | 3.70 | 3.71 | -0.10 | -2.62% | 3.63 | 3.93 | 449573 | 16991 | 4.68% |
| 2024-10-10 | 4.00 | 3.81 | -0.19 | -4.75% | 3.80 | 4.00 | 766542 | 29724 | 7.98% |
| 2024-10-09 | 3.87 | 4.00 | 0.19 | 4.99% | 3.80 | 4.00 | 882183 | 34905 | 9.19% |
| 2024-10-08 | 3.81 | 3.81 | 0.18 | 4.96% | 3.76 | 3.81 | 712909 | 27125 | 7.42% |
| 2024-09-30 | 3.53 | 3.63 | 0.17 | 4.91% | 3.45 | 3.63 | 812743 | 28951 | 8.46% |
| 2024-09-27 | 3.41 | 3.46 | 0.09 | 2.67% | 3.34 | 3.48 | 346592 | 11829 | 3.61% |
| 2024-09-26 | 3.30 | 3.37 | 0.07 | 2.12% | 3.28 | 3.37 | 240979 | 8047 | 2.51% |
| 2024-09-25 | 3.28 | 3.30 | 0.02 | 0.61% | 3.27 | 3.42 | 308017 | 10277 | 3.21% |
| 2024-09-24 | 3.20 | 3.28 | 0.01 | 0.31% | 3.18 | 3.31 | 319994 | 10382 | 3.33% |
| 2024-09-23 | 3.21 | 3.27 | 0.09 | 2.83% | 3.20 | 3.34 | 396464 | 13041 | 4.13% |
| 2024-09-20 | 3.04 | 3.18 | 0.15 | 4.95% | 3.01 | 3.18 | 181996 | 5705 | 1.90% |
| 2024-09-19 | 3.01 | 3.03 | 0.04 | 1.34% | 2.99 | 3.08 | 154350 | 4674 | 1.61% |
| 2024-09-18 | 3.07 | 2.99 | -0.10 | -3.24% | 2.94 | 3.10 | 188345 | 5642 | 1.96% |
| 2024-09-13 | 3.13 | 3.09 | -0.03 | -0.96% | 3.05 | 3.14 | 119486 | 3711 | 1.24% |
| 2024-09-12 | 3.14 | 3.12 | -0.02 | -0.64% | 3.12 | 3.18 | 103584 | 3262 | 1.08% |
| 2024-09-11 | 3.18 | 3.14 | -0.06 | -1.88% | 3.10 | 3.18 | 130101 | 4080 | 1.35% |
| 2024-09-10 | 3.20 | 3.20 | 0.01 | 0.31% | 3.11 | 3.23 | 152781 | 4851 | 1.59% |
| 2024-09-09 | 3.33 | 3.19 | -0.17 | -5.06% | 3.19 | 3.35 | 276311 | 8890 | 2.88% |
| 2024-09-06 | 3.38 | 3.36 | -0.03 | -0.88% | 3.35 | 3.45 | 157478 | 5350 | 1.64% |
| 2024-09-05 | 3.33 | 3.39 | 0.03 | 0.89% | 3.33 | 3.43 | 150503 | 5104 | 1.57% |
| 2024-09-04 | 3.40 | 3.36 | -0.10 | -2.89% | 3.35 | 3.43 | 193938 | 6567 | 2.02% |
| 2024-09-03 | 3.49 | 3.46 | 0.00 | 0.00% | 3.42 | 3.51 | 174488 | 6040 | 1.82% |
| 2024-09-02 | 3.56 | 3.46 | -0.10 | -2.81% | 3.44 | 3.56 | 211233 | 7377 | 2.20% |
| 2024-08-30 | 3.50 | 3.56 | 0.05 | 1.42% | 3.48 | 3.63 | 267389 | 9557 | 2.78% |
| 2024-08-29 | 3.48 | 3.51 | 0.00 | 0.00% | 3.45 | 3.56 | 217318 | 7632 | 2.26% |
| 2024-08-28 | 3.42 | 3.51 | 0.03 | 0.86% | 3.42 | 3.64 | 331497 | 11760 | 3.45% |
| 2024-08-27 | 3.45 | 3.48 | 0.03 | 0.87% | 3.42 | 3.57 | 296762 | 10351 | 3.09% |
| 2024-08-26 | 3.27 | 3.45 | 0.16 | 4.86% | 3.26 | 3.45 | 231668 | 7846 | 2.41% |
| 2024-08-23 | 3.23 | 3.29 | 0.01 | 0.30% | 3.23 | 3.33 | 162632 | 5333 | 1.69% |
| 2024-08-22 | 3.43 | 3.28 | -0.14 | -4.09% | 3.25 | 3.44 | 251712 | 8405 | 2.62% |
| 2024-08-21 | 3.55 | 3.42 | -0.17 | -4.74% | 3.41 | 3.58 | 269302 | 9349 | 2.80% |
| 2024-08-20 | 3.62 | 3.59 | -0.02 | -0.55% | 3.52 | 3.71 | 291148 | 10527 | 3.03% |
| 2024-08-19 | 3.49 | 3.61 | 0.12 | 3.44% | 3.41 | 3.65 | 262346 | 9335 | 2.73% |
| 2024-08-16 | 3.50 | 3.49 | 0.03 | 0.87% | 3.46 | 3.56 | 167007 | 5858 | 1.74% |
| 2024-08-15 | 3.47 | 3.46 | -0.05 | -1.42% | 3.41 | 3.52 | 197455 | 6838 | 2.06% |
| 2024-08-14 | 3.44 | 3.51 | 0.10 | 2.93% | 3.37 | 3.57 | 273379 | 9540 | 2.85% |