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 | 6.49 | 6.49 | 0.59 | 10.00% | 6.49 | 6.49 | 72215 | 4686 | 1.38% |
| 2024-11-20 | 5.61 | 5.90 | 0.54 | 10.07% | 5.52 | 5.90 | 268908 | 15534 | 5.16% |
| 2024-11-19 | 4.94 | 5.36 | 0.49 | 10.06% | 4.93 | 5.36 | 632547 | 32915 | 12.13% |
| 2024-11-18 | 5.00 | 4.87 | -0.07 | -1.42% | 4.81 | 5.03 | 130300 | 6384 | 2.50% |
| 2024-11-15 | 5.02 | 4.94 | -0.08 | -1.59% | 4.93 | 5.06 | 108715 | 5433 | 2.08% |
| 2024-11-14 | 5.12 | 5.02 | -0.10 | -1.95% | 4.98 | 5.19 | 142335 | 7236 | 2.73% |
| 2024-11-13 | 5.06 | 5.12 | 0.03 | 0.59% | 5.00 | 5.18 | 123142 | 6260 | 2.36% |
| 2024-11-12 | 5.12 | 5.09 | -0.03 | -0.59% | 5.03 | 5.20 | 222472 | 11436 | 4.27% |
| 2024-11-11 | 5.14 | 5.12 | -0.01 | -0.19% | 5.05 | 5.16 | 136103 | 6935 | 2.61% |
| 2024-11-08 | 5.22 | 5.13 | -0.06 | -1.16% | 5.08 | 5.25 | 190549 | 9795 | 3.65% |
| 2024-11-07 | 5.10 | 5.19 | 0.11 | 2.17% | 5.07 | 5.20 | 224097 | 11546 | 4.30% |
| 2024-11-06 | 5.01 | 5.08 | 0.05 | 0.99% | 5.00 | 5.12 | 226182 | 11461 | 4.34% |
| 2024-11-05 | 4.92 | 5.03 | 0.07 | 1.41% | 4.91 | 5.09 | 228820 | 11455 | 4.39% |
| 2024-11-04 | 4.94 | 4.96 | 0.02 | 0.40% | 4.86 | 4.97 | 131837 | 6494 | 2.53% |
| 2024-11-01 | 5.00 | 4.94 | -0.12 | -2.37% | 4.93 | 5.16 | 251172 | 12669 | 4.82% |
| 2024-10-31 | 5.10 | 5.06 | -0.01 | -0.20% | 4.94 | 5.10 | 259541 | 12987 | 4.98% |
| 2024-10-30 | 4.85 | 5.07 | 0.26 | 5.41% | 4.84 | 5.07 | 321562 | 15917 | 6.16% |
| 2024-10-29 | 4.97 | 4.81 | -0.16 | -3.22% | 4.81 | 5.02 | 213716 | 10485 | 4.10% |
| 2024-10-28 | 4.89 | 4.97 | 0.08 | 1.64% | 4.85 | 4.99 | 276312 | 13623 | 5.30% |
| 2024-10-25 | 4.74 | 4.89 | 0.10 | 2.09% | 4.72 | 4.97 | 309498 | 15000 | 5.93% |
| 2024-10-24 | 4.85 | 4.79 | -0.25 | -4.96% | 4.71 | 4.89 | 360101 | 17171 | 6.90% |
| 2024-10-23 | 4.65 | 5.04 | 0.40 | 8.62% | 4.63 | 5.10 | 376409 | 18542 | 7.22% |
| 2024-10-22 | 4.53 | 4.64 | 0.12 | 2.65% | 4.51 | 4.64 | 102863 | 4725 | 1.97% |
| 2024-10-21 | 4.56 | 4.52 | -0.02 | -0.44% | 4.50 | 4.60 | 99613 | 4529 | 1.91% |
| 2024-10-18 | 4.46 | 4.54 | 0.07 | 1.57% | 4.45 | 4.59 | 94899 | 4282 | 1.82% |
| 2024-10-17 | 4.58 | 4.47 | -0.10 | -2.19% | 4.46 | 4.65 | 82790 | 3748 | 1.59% |
| 2024-10-16 | 4.51 | 4.57 | 0.02 | 0.44% | 4.50 | 4.62 | 68181 | 3121 | 1.31% |
| 2024-10-15 | 4.65 | 4.55 | -0.10 | -2.15% | 4.54 | 4.66 | 78570 | 3618 | 1.51% |
| 2024-10-14 | 4.64 | 4.65 | 0.04 | 0.87% | 4.55 | 4.70 | 99676 | 4613 | 1.91% |
| 2024-10-11 | 4.74 | 4.61 | -0.13 | -2.74% | 4.54 | 4.76 | 90672 | 4211 | 1.74% |
| 2024-10-10 | 4.69 | 4.74 | 0.11 | 2.38% | 4.63 | 4.89 | 123458 | 5866 | 2.37% |
| 2024-10-09 | 5.06 | 4.63 | -0.45 | -8.86% | 4.60 | 5.08 | 210316 | 10129 | 4.03% |
| 2024-10-08 | 5.33 | 5.08 | 0.23 | 4.74% | 4.90 | 5.33 | 315290 | 16110 | 6.04% |
| 2024-09-30 | 4.69 | 4.85 | 0.36 | 8.02% | 4.54 | 4.89 | 248974 | 11770 | 4.77% |
| 2024-09-27 | 4.41 | 4.49 | 0.13 | 2.98% | 4.36 | 4.51 | 94280 | 4187 | 1.81% |
| 2024-09-26 | 4.27 | 4.36 | 0.11 | 2.59% | 4.23 | 4.36 | 79083 | 3404 | 1.52% |
| 2024-09-25 | 4.24 | 4.25 | 0.02 | 0.47% | 4.24 | 4.33 | 74193 | 3179 | 1.42% |
| 2024-09-24 | 4.03 | 4.23 | 0.20 | 4.96% | 4.03 | 4.23 | 69163 | 2869 | 1.33% |
| 2024-09-23 | 4.06 | 4.03 | -0.06 | -1.47% | 4.03 | 4.09 | 35306 | 1429 | 0.68% |
| 2024-09-20 | 4.13 | 4.09 | -0.02 | -0.49% | 4.05 | 4.13 | 36846 | 1503 | 0.71% |
| 2024-09-19 | 3.98 | 4.11 | 0.14 | 3.53% | 3.97 | 4.12 | 55620 | 2259 | 1.07% |
| 2024-09-18 | 4.05 | 3.97 | -0.06 | -1.49% | 3.94 | 4.07 | 60733 | 2415 | 1.16% |
| 2024-09-13 | 4.08 | 4.03 | -0.04 | -0.98% | 4.02 | 4.08 | 33683 | 1364 | 0.65% |
| 2024-09-12 | 4.11 | 4.07 | -0.06 | -1.45% | 4.07 | 4.16 | 37831 | 1553 | 0.73% |
| 2024-09-11 | 4.16 | 4.13 | -0.03 | -0.72% | 4.10 | 4.17 | 43321 | 1789 | 0.83% |
| 2024-09-10 | 4.19 | 4.16 | -0.04 | -0.95% | 4.11 | 4.22 | 48399 | 2013 | 0.93% |
| 2024-09-09 | 4.19 | 4.20 | 0.00 | 0.00% | 4.14 | 4.23 | 46647 | 1953 | 0.89% |
| 2024-09-06 | 4.24 | 4.20 | -0.06 | -1.41% | 4.19 | 4.30 | 41467 | 1755 | 0.79% |
| 2024-09-05 | 4.29 | 4.26 | -0.03 | -0.70% | 4.24 | 4.33 | 53214 | 2276 | 1.02% |
| 2024-09-04 | 4.30 | 4.29 | -0.04 | -0.92% | 4.29 | 4.37 | 60975 | 2639 | 1.17% |
| 2024-09-03 | 4.26 | 4.33 | 0.03 | 0.70% | 4.23 | 4.35 | 75159 | 3240 | 1.44% |
| 2024-09-02 | 4.24 | 4.30 | 0.07 | 1.65% | 4.21 | 4.37 | 92574 | 3990 | 1.77% |
| 2024-08-30 | 4.16 | 4.23 | 0.07 | 1.68% | 4.15 | 4.26 | 90984 | 3846 | 1.74% |
| 2024-08-29 | 4.13 | 4.16 | 0.00 | 0.00% | 4.11 | 4.18 | 44512 | 1848 | 0.85% |
| 2024-08-28 | 4.14 | 4.16 | 0.02 | 0.48% | 4.10 | 4.22 | 68189 | 2846 | 1.31% |
| 2024-08-27 | 4.14 | 4.14 | 0.01 | 0.24% | 4.09 | 4.16 | 66756 | 2757 | 1.28% |
| 2024-08-26 | 3.95 | 4.13 | 0.11 | 2.74% | 3.95 | 4.15 | 74607 | 3057 | 1.43% |
| 2024-08-23 | 4.06 | 4.02 | -0.01 | -0.25% | 3.98 | 4.15 | 63133 | 2553 | 1.21% |
| 2024-08-22 | 4.10 | 4.03 | -0.07 | -1.71% | 4.03 | 4.11 | 28216 | 1148 | 0.54% |
| 2024-08-21 | 4.08 | 4.10 | 0.01 | 0.24% | 4.04 | 4.15 | 40507 | 1662 | 0.78% |
| 2024-08-20 | 4.12 | 4.09 | -0.03 | -0.73% | 4.06 | 4.20 | 46680 | 1927 | 0.89% |
| 2024-08-19 | 4.14 | 4.12 | 0.00 | 0.00% | 4.11 | 4.16 | 28603 | 1181 | 0.55% |
| 2024-08-16 | 4.16 | 4.12 | -0.04 | -0.96% | 4.11 | 4.18 | 29345 | 1215 | 0.56% |
| 2024-08-15 | 4.14 | 4.16 | 0.01 | 0.24% | 4.12 | 4.20 | 33760 | 1405 | 0.65% |
| 2024-08-14 | 4.19 | 4.15 | -0.04 | -0.95% | 4.15 | 4.21 | 23120 | 967 | 0.44% |
| 2024-08-13 | 4.15 | 4.19 | 0.01 | 0.24% | 4.11 | 4.20 | 37393 | 1554 | 0.72% |