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 | 4.91 | 4.98 | 0.10 | 2.05% | 4.88 | 5.03 | 140310 | 6960 | 1.97% |
| 2024-11-20 | 4.81 | 4.88 | 0.04 | 0.83% | 4.78 | 4.92 | 96750 | 4699 | 1.36% |
| 2024-11-19 | 4.77 | 4.84 | 0.09 | 1.89% | 4.69 | 4.85 | 98345 | 4670 | 1.38% |
| 2024-11-18 | 4.77 | 4.75 | 0.02 | 0.42% | 4.73 | 4.93 | 133960 | 6479 | 1.88% |
| 2024-11-15 | 4.81 | 4.73 | -0.06 | -1.25% | 4.71 | 4.87 | 104420 | 5006 | 1.47% |
| 2024-11-14 | 4.97 | 4.79 | -0.17 | -3.43% | 4.77 | 4.98 | 129857 | 6301 | 1.82% |
| 2024-11-13 | 5.02 | 4.96 | -0.04 | -0.80% | 4.91 | 5.05 | 142946 | 7115 | 2.01% |
| 2024-11-12 | 5.00 | 5.00 | 0.02 | 0.40% | 4.95 | 5.21 | 310939 | 15814 | 4.37% |
| 2024-11-11 | 4.96 | 4.98 | 0.04 | 0.81% | 4.88 | 4.98 | 178321 | 8795 | 2.51% |
| 2024-11-08 | 5.05 | 4.94 | -0.07 | -1.40% | 4.90 | 5.05 | 218728 | 10864 | 3.07% |
| 2024-11-07 | 4.82 | 5.01 | 0.16 | 3.30% | 4.81 | 5.05 | 258307 | 12879 | 3.63% |
| 2024-11-06 | 4.82 | 4.85 | 0.03 | 0.62% | 4.77 | 4.96 | 229175 | 11149 | 3.22% |
| 2024-11-05 | 4.76 | 4.82 | 0.05 | 1.05% | 4.74 | 4.85 | 225978 | 10858 | 3.18% |
| 2024-11-04 | 4.76 | 4.77 | -0.02 | -0.42% | 4.69 | 4.84 | 234225 | 11151 | 3.29% |
| 2024-11-01 | 5.08 | 4.79 | -0.23 | -4.58% | 4.77 | 5.26 | 422804 | 20914 | 5.94% |
| 2024-10-31 | 5.24 | 5.02 | 0.12 | 2.45% | 4.96 | 5.29 | 833324 | 42671 | 11.71% |
| 2024-10-30 | 4.42 | 4.90 | 0.45 | 10.11% | 4.42 | 4.90 | 432284 | 20730 | 6.07% |
| 2024-10-29 | 4.63 | 4.45 | -0.16 | -3.47% | 4.43 | 4.64 | 175827 | 7935 | 2.47% |
| 2024-10-28 | 4.42 | 4.61 | 0.19 | 4.30% | 4.41 | 4.61 | 134901 | 6116 | 1.90% |
| 2024-10-25 | 4.35 | 4.42 | 0.08 | 1.84% | 4.35 | 4.42 | 99483 | 4372 | 1.40% |
| 2024-10-24 | 4.30 | 4.34 | 0.04 | 0.93% | 4.29 | 4.36 | 83351 | 3602 | 1.17% |
| 2024-10-23 | 4.31 | 4.30 | -0.01 | -0.23% | 4.27 | 4.37 | 127913 | 5531 | 1.80% |
| 2024-10-22 | 4.26 | 4.31 | 0.06 | 1.41% | 4.23 | 4.32 | 102916 | 4414 | 1.45% |
| 2024-10-21 | 4.28 | 4.25 | 0.00 | 0.00% | 4.19 | 4.31 | 103568 | 4399 | 1.46% |
| 2024-10-18 | 4.19 | 4.25 | 0.07 | 1.67% | 4.16 | 4.31 | 113943 | 4819 | 1.60% |
| 2024-10-17 | 4.30 | 4.18 | -0.12 | -2.79% | 4.18 | 4.33 | 107918 | 4574 | 1.52% |
| 2024-10-16 | 4.27 | 4.30 | -0.01 | -0.23% | 4.26 | 4.35 | 71024 | 3053 | 1.00% |
| 2024-10-15 | 4.38 | 4.31 | -0.07 | -1.60% | 4.30 | 4.41 | 87429 | 3802 | 1.23% |
| 2024-10-14 | 4.32 | 4.38 | 0.15 | 3.55% | 4.27 | 4.39 | 100606 | 4371 | 1.41% |
| 2024-10-11 | 4.38 | 4.23 | -0.14 | -3.20% | 4.20 | 4.39 | 116830 | 5008 | 1.64% |
| 2024-10-10 | 4.35 | 4.37 | 0.07 | 1.63% | 4.27 | 4.48 | 140710 | 6160 | 1.98% |
| 2024-10-09 | 4.66 | 4.30 | -0.38 | -8.12% | 4.27 | 4.67 | 240180 | 10659 | 3.38% |
| 2024-10-08 | 4.90 | 4.68 | 0.23 | 5.17% | 4.51 | 4.90 | 320095 | 14996 | 4.50% |
| 2024-09-30 | 4.26 | 4.45 | 0.34 | 8.27% | 4.18 | 4.49 | 221831 | 9641 | 3.12% |
| 2024-09-27 | 4.02 | 4.11 | 0.11 | 2.75% | 4.02 | 4.12 | 56914 | 2316 | 0.80% |
| 2024-09-26 | 3.90 | 4.00 | 0.10 | 2.56% | 3.89 | 4.00 | 74412 | 2939 | 1.05% |
| 2024-09-25 | 3.88 | 3.90 | 0.07 | 1.83% | 3.87 | 3.97 | 93039 | 3647 | 1.31% |
| 2024-09-24 | 3.75 | 3.83 | 0.11 | 2.96% | 3.75 | 3.84 | 82894 | 3147 | 1.16% |
| 2024-09-23 | 3.71 | 3.72 | 0.01 | 0.27% | 3.68 | 3.73 | 31193 | 1158 | 0.44% |
| 2024-09-20 | 3.74 | 3.71 | -0.02 | -0.54% | 3.68 | 3.75 | 33694 | 1250 | 0.47% |
| 2024-09-19 | 3.64 | 3.73 | 0.09 | 2.47% | 3.63 | 3.74 | 45157 | 1671 | 0.63% |
| 2024-09-18 | 3.69 | 3.64 | -0.03 | -0.82% | 3.57 | 3.69 | 52872 | 1914 | 0.74% |
| 2024-09-13 | 3.70 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 37780 | 1390 | 0.53% |
| 2024-09-12 | 3.72 | 3.70 | -0.01 | -0.27% | 3.69 | 3.75 | 45921 | 1702 | 0.65% |
| 2024-09-11 | 3.76 | 3.71 | -0.05 | -1.33% | 3.70 | 3.78 | 37799 | 1408 | 0.53% |
| 2024-09-10 | 3.72 | 3.76 | 0.05 | 1.35% | 3.68 | 3.77 | 51067 | 1903 | 0.72% |
| 2024-09-09 | 3.69 | 3.71 | 0.02 | 0.54% | 3.64 | 3.76 | 53955 | 2005 | 0.76% |
| 2024-09-06 | 3.74 | 3.69 | -0.05 | -1.34% | 3.68 | 3.75 | 43972 | 1630 | 0.62% |
| 2024-09-05 | 3.69 | 3.74 | 0.03 | 0.81% | 3.69 | 3.75 | 36345 | 1353 | 0.51% |
| 2024-09-04 | 3.71 | 3.71 | 0.00 | 0.00% | 3.68 | 3.73 | 45939 | 1702 | 0.65% |
| 2024-09-03 | 3.72 | 3.71 | 0.00 | 0.00% | 3.68 | 3.74 | 40388 | 1498 | 0.57% |
| 2024-09-02 | 3.71 | 3.71 | 0.01 | 0.27% | 3.70 | 3.78 | 83634 | 3129 | 1.18% |
| 2024-08-30 | 3.65 | 3.70 | 0.05 | 1.37% | 3.63 | 3.76 | 78445 | 2901 | 1.10% |
| 2024-08-29 | 3.56 | 3.65 | 0.06 | 1.67% | 3.55 | 3.68 | 69430 | 2516 | 0.98% |
| 2024-08-28 | 3.58 | 3.59 | 0.09 | 2.57% | 3.54 | 3.66 | 104710 | 3768 | 1.47% |
| 2024-08-27 | 3.53 | 3.50 | -0.02 | -0.57% | 3.48 | 3.53 | 32773 | 1146 | 0.46% |
| 2024-08-26 | 3.48 | 3.52 | 0.03 | 0.86% | 3.46 | 3.54 | 31979 | 1122 | 0.45% |
| 2024-08-23 | 3.50 | 3.49 | -0.01 | -0.29% | 3.44 | 3.50 | 37349 | 1295 | 0.52% |
| 2024-08-22 | 3.53 | 3.50 | -0.03 | -0.85% | 3.48 | 3.55 | 44302 | 1555 | 0.62% |
| 2024-08-21 | 3.55 | 3.53 | -0.02 | -0.56% | 3.51 | 3.56 | 44453 | 1570 | 0.62% |
| 2024-08-20 | 3.64 | 3.55 | -0.09 | -2.47% | 3.53 | 3.64 | 78086 | 2791 | 1.10% |
| 2024-08-19 | 3.66 | 3.64 | -0.03 | -0.82% | 3.63 | 3.69 | 51077 | 1867 | 0.72% |
| 2024-08-16 | 3.76 | 3.67 | -0.09 | -2.39% | 3.64 | 3.76 | 106990 | 3942 | 1.50% |
| 2024-08-15 | 3.73 | 3.76 | 0.02 | 0.53% | 3.70 | 3.77 | 88287 | 3301 | 1.24% |
| 2024-08-14 | 3.75 | 3.74 | -0.05 | -1.32% | 3.74 | 3.84 | 106872 | 4028 | 1.50% |
| 2024-08-13 | 3.80 | 3.79 | -0.08 | -2.07% | 3.72 | 3.86 | 201955 | 7620 | 2.84% |