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 | 5.26 | 5.55 | 0.24 | 4.52% | 5.23 | 5.61 | 593392 | 32177 | 5.75% |
| 2024-11-20 | 5.30 | 5.31 | -0.04 | -0.75% | 5.16 | 5.37 | 448886 | 23536 | 4.35% |
| 2024-11-19 | 5.04 | 5.35 | 0.12 | 2.29% | 4.92 | 5.48 | 749587 | 38902 | 7.26% |
| 2024-11-18 | 5.10 | 5.23 | 0.48 | 10.11% | 5.02 | 5.23 | 658703 | 34173 | 6.38% |
| 2024-11-15 | 4.94 | 4.75 | -0.21 | -4.23% | 4.75 | 5.00 | 152618 | 7440 | 1.48% |
| 2024-11-14 | 5.25 | 4.96 | -0.22 | -4.25% | 4.94 | 5.27 | 185162 | 9402 | 1.79% |
| 2024-11-13 | 5.16 | 5.18 | -0.03 | -0.58% | 5.08 | 5.34 | 217363 | 11244 | 2.11% |
| 2024-11-12 | 5.47 | 5.21 | -0.29 | -5.27% | 5.17 | 5.52 | 351746 | 18645 | 3.41% |
| 2024-11-11 | 5.73 | 5.50 | 0.10 | 1.85% | 5.41 | 5.93 | 555222 | 31006 | 5.38% |
| 2024-11-08 | 5.40 | 5.40 | 0.17 | 3.25% | 5.35 | 5.75 | 578919 | 31886 | 5.61% |
| 2024-11-07 | 4.95 | 5.23 | 0.29 | 5.87% | 4.93 | 5.32 | 307716 | 15816 | 2.98% |
| 2024-11-06 | 4.93 | 4.94 | 0.04 | 0.82% | 4.79 | 5.00 | 187126 | 9186 | 1.81% |
| 2024-11-05 | 4.77 | 4.90 | 0.11 | 2.30% | 4.77 | 4.93 | 170094 | 8317 | 1.65% |
| 2024-11-04 | 4.76 | 4.79 | 0.02 | 0.42% | 4.63 | 4.79 | 110114 | 5184 | 1.07% |
| 2024-11-01 | 4.86 | 4.77 | -0.08 | -1.65% | 4.71 | 4.91 | 151753 | 7303 | 1.47% |
| 2024-10-31 | 4.71 | 4.85 | 0.13 | 2.75% | 4.68 | 4.95 | 222212 | 10711 | 2.15% |
| 2024-10-30 | 4.63 | 4.72 | 0.12 | 2.61% | 4.61 | 4.81 | 137214 | 6463 | 1.33% |
| 2024-10-29 | 4.82 | 4.60 | -0.22 | -4.56% | 4.60 | 4.83 | 146718 | 6887 | 1.42% |
| 2024-10-28 | 4.58 | 4.82 | 0.26 | 5.70% | 4.57 | 4.82 | 199063 | 9392 | 1.93% |
| 2024-10-25 | 4.49 | 4.56 | 0.06 | 1.33% | 4.49 | 4.58 | 129938 | 5908 | 1.26% |
| 2024-10-24 | 4.47 | 4.50 | 0.02 | 0.45% | 4.46 | 4.53 | 80363 | 3615 | 0.78% |
| 2024-10-23 | 4.47 | 4.48 | 0.01 | 0.22% | 4.44 | 4.54 | 101955 | 4584 | 0.99% |
| 2024-10-22 | 4.44 | 4.47 | 0.02 | 0.45% | 4.42 | 4.49 | 84964 | 3787 | 0.82% |
| 2024-10-21 | 4.54 | 4.45 | -0.07 | -1.55% | 4.40 | 4.54 | 120820 | 5371 | 1.17% |
| 2024-10-18 | 4.50 | 4.52 | 0.01 | 0.22% | 4.38 | 4.58 | 149863 | 6725 | 1.45% |
| 2024-10-17 | 4.75 | 4.51 | -0.23 | -4.85% | 4.50 | 4.76 | 163889 | 7526 | 1.59% |
| 2024-10-16 | 4.58 | 4.74 | 0.16 | 3.49% | 4.58 | 4.77 | 177184 | 8355 | 1.72% |
| 2024-10-15 | 4.62 | 4.58 | -0.14 | -2.97% | 4.56 | 4.72 | 141429 | 6560 | 1.37% |
| 2024-10-14 | 4.76 | 4.72 | 0.11 | 2.39% | 4.61 | 4.80 | 201738 | 9479 | 1.95% |
| 2024-10-11 | 4.47 | 4.61 | 0.15 | 3.36% | 4.40 | 4.77 | 218894 | 10153 | 2.12% |
| 2024-10-10 | 4.49 | 4.46 | -0.04 | -0.89% | 4.33 | 4.59 | 150743 | 6727 | 1.46% |
| 2024-10-09 | 4.82 | 4.50 | -0.50 | -10.00% | 4.50 | 4.82 | 291004 | 13469 | 2.82% |
| 2024-10-08 | 5.50 | 5.00 | -0.02 | -0.40% | 4.82 | 5.50 | 516457 | 26633 | 5.00% |
| 2024-09-30 | 4.90 | 5.02 | 0.42 | 9.13% | 4.62 | 5.05 | 548598 | 26594 | 5.32% |
| 2024-09-27 | 4.55 | 4.60 | 0.23 | 5.26% | 4.37 | 4.63 | 344468 | 15501 | 3.34% |
| 2024-09-26 | 3.96 | 4.37 | 0.40 | 10.08% | 3.90 | 4.37 | 480188 | 19932 | 4.65% |
| 2024-09-25 | 3.86 | 3.97 | 0.20 | 5.31% | 3.86 | 4.15 | 339856 | 13708 | 3.29% |
| 2024-09-24 | 3.75 | 3.77 | 0.09 | 2.45% | 3.68 | 3.77 | 95209 | 3561 | 0.92% |
| 2024-09-23 | 3.66 | 3.68 | 0.01 | 0.27% | 3.63 | 3.71 | 73894 | 2710 | 0.72% |
| 2024-09-20 | 3.62 | 3.67 | 0.03 | 0.82% | 3.60 | 3.69 | 97450 | 3562 | 0.94% |
| 2024-09-19 | 3.52 | 3.64 | 0.14 | 4.00% | 3.52 | 3.66 | 87652 | 3159 | 0.85% |
| 2024-09-18 | 3.49 | 3.50 | -0.01 | -0.28% | 3.41 | 3.55 | 71564 | 2487 | 0.69% |
| 2024-09-13 | 3.48 | 3.51 | 0.05 | 1.45% | 3.47 | 3.52 | 57534 | 2013 | 0.56% |
| 2024-09-12 | 3.43 | 3.46 | 0.03 | 0.87% | 3.43 | 3.51 | 37677 | 1308 | 0.37% |
| 2024-09-11 | 3.48 | 3.43 | -0.05 | -1.44% | 3.42 | 3.49 | 32903 | 1134 | 0.32% |
| 2024-09-10 | 3.51 | 3.48 | -0.03 | -0.85% | 3.40 | 3.53 | 52176 | 1800 | 0.51% |
| 2024-09-09 | 3.52 | 3.51 | 0.00 | 0.00% | 3.46 | 3.53 | 35171 | 1229 | 0.34% |
| 2024-09-06 | 3.54 | 3.51 | -0.03 | -0.85% | 3.50 | 3.56 | 35462 | 1250 | 0.34% |
| 2024-09-05 | 3.48 | 3.54 | 0.08 | 2.31% | 3.47 | 3.56 | 50550 | 1784 | 0.49% |
| 2024-09-04 | 3.48 | 3.46 | -0.03 | -0.86% | 3.44 | 3.55 | 52748 | 1841 | 0.51% |
| 2024-09-03 | 3.50 | 3.49 | 0.03 | 0.87% | 3.45 | 3.53 | 51221 | 1790 | 0.50% |
| 2024-09-02 | 3.50 | 3.46 | -0.05 | -1.42% | 3.46 | 3.57 | 61953 | 2173 | 0.60% |
| 2024-08-30 | 3.40 | 3.51 | 0.12 | 3.54% | 3.39 | 3.60 | 89663 | 3145 | 0.87% |
| 2024-08-29 | 3.35 | 3.39 | 0.01 | 0.30% | 3.34 | 3.40 | 42835 | 1447 | 0.42% |
| 2024-08-28 | 3.32 | 3.38 | 0.01 | 0.30% | 3.31 | 3.40 | 48915 | 1641 | 0.47% |
| 2024-08-27 | 3.47 | 3.37 | -0.09 | -2.60% | 3.36 | 3.48 | 40950 | 1390 | 0.40% |
| 2024-08-26 | 3.37 | 3.46 | 0.09 | 2.67% | 3.36 | 3.48 | 52283 | 1796 | 0.51% |
| 2024-08-23 | 3.40 | 3.37 | -0.06 | -1.75% | 3.34 | 3.44 | 65808 | 2220 | 0.64% |
| 2024-08-22 | 3.53 | 3.43 | -0.05 | -1.44% | 3.42 | 3.53 | 53836 | 1867 | 0.52% |
| 2024-08-21 | 3.50 | 3.48 | -0.01 | -0.29% | 3.46 | 3.52 | 32556 | 1135 | 0.32% |
| 2024-08-20 | 3.58 | 3.49 | -0.09 | -2.51% | 3.49 | 3.59 | 42415 | 1494 | 0.41% |
| 2024-08-19 | 3.62 | 3.58 | -0.02 | -0.56% | 3.56 | 3.62 | 34699 | 1245 | 0.34% |
| 2024-08-16 | 3.65 | 3.60 | -0.07 | -1.91% | 3.59 | 3.69 | 50679 | 1841 | 0.49% |
| 2024-08-15 | 3.61 | 3.67 | 0.04 | 1.10% | 3.56 | 3.68 | 57838 | 2100 | 0.56% |
| 2024-08-14 | 3.66 | 3.63 | -0.03 | -0.82% | 3.62 | 3.70 | 35813 | 1305 | 0.35% |
| 2024-08-13 | 3.66 | 3.66 | 0.02 | 0.55% | 3.60 | 3.70 | 41140 | 1501 | 0.40% |