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 | 4.97 | 5.05 | 0.14 | 2.85% | 4.83 | 5.11 | 190173 | 9509 | 3.63% |
| 2024-11-20 | 4.56 | 4.91 | 0.36 | 7.91% | 4.52 | 4.94 | 264242 | 12593 | 5.04% |
| 2024-11-19 | 4.60 | 4.55 | 0.01 | 0.22% | 4.38 | 4.63 | 181656 | 8141 | 3.47% |
| 2024-11-18 | 4.87 | 4.54 | -0.34 | -6.97% | 4.48 | 4.98 | 273615 | 12724 | 5.22% |
| 2024-11-15 | 5.24 | 4.88 | -0.37 | -7.05% | 4.82 | 5.33 | 327115 | 16453 | 6.24% |
| 2024-11-14 | 5.23 | 5.25 | -0.02 | -0.38% | 5.20 | 5.35 | 139026 | 7337 | 2.65% |
| 2024-11-13 | 5.33 | 5.27 | -0.11 | -2.04% | 5.07 | 5.39 | 218478 | 11385 | 4.17% |
| 2024-11-12 | 5.45 | 5.38 | -0.07 | -1.28% | 5.36 | 5.58 | 204554 | 11178 | 3.90% |
| 2024-11-11 | 5.46 | 5.45 | -0.03 | -0.55% | 5.32 | 5.53 | 188576 | 10205 | 3.60% |
| 2024-11-08 | 5.39 | 5.48 | 0.11 | 2.05% | 5.32 | 5.63 | 239327 | 13042 | 4.57% |
| 2024-11-07 | 5.12 | 5.37 | 0.20 | 3.87% | 5.12 | 5.46 | 258181 | 13793 | 4.93% |
| 2024-11-06 | 4.91 | 5.17 | 0.23 | 4.66% | 4.90 | 5.25 | 329539 | 16898 | 6.29% |
| 2024-11-05 | 4.90 | 4.94 | 0.06 | 1.23% | 4.78 | 5.02 | 205097 | 10089 | 3.91% |
| 2024-11-04 | 4.85 | 4.88 | 0.13 | 2.74% | 4.60 | 4.90 | 203813 | 9657 | 3.89% |
| 2024-11-01 | 4.95 | 4.75 | -0.19 | -3.85% | 4.73 | 5.02 | 315492 | 15289 | 6.02% |
| 2024-10-31 | 4.50 | 4.94 | 0.44 | 9.78% | 4.47 | 4.95 | 527639 | 25563 | 10.07% |
| 2024-10-30 | 4.30 | 4.50 | 0.15 | 3.45% | 4.25 | 4.55 | 259228 | 11459 | 4.95% |
| 2024-10-29 | 4.48 | 4.35 | -0.08 | -1.81% | 4.31 | 4.60 | 325943 | 14549 | 6.22% |
| 2024-10-28 | 4.20 | 4.43 | 0.18 | 4.24% | 4.17 | 4.45 | 325772 | 14051 | 6.21% |
| 2024-10-25 | 4.02 | 4.25 | 0.29 | 7.32% | 3.95 | 4.26 | 372362 | 15416 | 7.10% |
| 2024-10-24 | 3.88 | 3.96 | 0.06 | 1.54% | 3.82 | 4.07 | 290067 | 11482 | 5.53% |
| 2024-10-23 | 3.80 | 3.90 | 0.04 | 1.04% | 3.72 | 4.02 | 379227 | 14664 | 7.23% |
| 2024-10-22 | 4.06 | 3.86 | -0.12 | -3.02% | 3.78 | 4.13 | 434871 | 16921 | 8.30% |
| 2024-10-21 | 4.08 | 3.98 | -0.08 | -1.97% | 3.85 | 4.39 | 597424 | 24707 | 11.40% |
| 2024-10-18 | 3.95 | 4.06 | 0.37 | 10.03% | 3.84 | 4.06 | 523478 | 20949 | 9.99% |
| 2024-10-17 | 3.37 | 3.69 | 0.34 | 10.15% | 3.32 | 3.69 | 191917 | 6654 | 3.66% |
| 2024-10-16 | 3.37 | 3.35 | -0.02 | -0.59% | 3.31 | 3.40 | 116169 | 3889 | 2.22% |
| 2024-10-15 | 3.40 | 3.37 | -0.04 | -1.17% | 3.36 | 3.43 | 67067 | 2275 | 1.28% |
| 2024-10-14 | 3.44 | 3.41 | 0.02 | 0.59% | 3.38 | 3.46 | 81734 | 2789 | 1.56% |
| 2024-10-11 | 3.61 | 3.39 | -0.22 | -6.09% | 3.38 | 3.61 | 101585 | 3526 | 1.94% |
| 2024-10-10 | 3.56 | 3.61 | 0.12 | 3.44% | 3.45 | 3.68 | 138510 | 4954 | 2.64% |
| 2024-10-09 | 3.81 | 3.49 | -0.37 | -9.59% | 3.47 | 3.81 | 186844 | 6711 | 3.56% |
| 2024-10-08 | 4.16 | 3.86 | 0.08 | 2.12% | 3.70 | 4.16 | 271429 | 10587 | 5.18% |
| 2024-09-30 | 3.56 | 3.78 | 0.34 | 9.88% | 3.49 | 3.78 | 204705 | 7502 | 3.91% |
| 2024-09-27 | 3.45 | 3.44 | 0.05 | 1.47% | 3.38 | 3.56 | 99678 | 3452 | 1.90% |
| 2024-09-26 | 3.30 | 3.39 | 0.09 | 2.73% | 3.26 | 3.39 | 57961 | 1928 | 1.11% |
| 2024-09-25 | 3.27 | 3.30 | 0.06 | 1.85% | 3.21 | 3.35 | 50060 | 1653 | 0.95% |
| 2024-09-24 | 3.13 | 3.24 | 0.11 | 3.51% | 3.13 | 3.24 | 56723 | 1807 | 1.08% |
| 2024-09-23 | 3.15 | 3.13 | -0.03 | -0.95% | 3.11 | 3.18 | 24885 | 782 | 0.47% |
| 2024-09-20 | 3.16 | 3.16 | 0.00 | 0.00% | 3.12 | 3.17 | 18980 | 596 | 0.36% |
| 2024-09-19 | 3.08 | 3.16 | 0.08 | 2.60% | 3.06 | 3.16 | 42863 | 1340 | 0.82% |
| 2024-09-18 | 3.10 | 3.08 | -0.02 | -0.65% | 3.03 | 3.12 | 33287 | 1018 | 0.64% |
| 2024-09-13 | 3.16 | 3.10 | -0.05 | -1.59% | 3.10 | 3.18 | 26724 | 833 | 0.51% |
| 2024-09-12 | 3.16 | 3.15 | 0.00 | 0.00% | 3.15 | 3.20 | 21168 | 669 | 0.40% |
| 2024-09-11 | 3.18 | 3.15 | -0.02 | -0.63% | 3.12 | 3.20 | 28147 | 885 | 0.54% |
| 2024-09-10 | 3.18 | 3.17 | 0.02 | 0.63% | 3.10 | 3.21 | 47904 | 1511 | 0.91% |
| 2024-09-09 | 3.10 | 3.15 | 0.05 | 1.61% | 3.07 | 3.17 | 51537 | 1617 | 0.98% |
| 2024-09-06 | 3.21 | 3.10 | -0.10 | -3.13% | 3.08 | 3.21 | 50297 | 1571 | 0.96% |
| 2024-09-05 | 3.21 | 3.20 | -0.01 | -0.31% | 3.18 | 3.29 | 52611 | 1698 | 1.00% |
| 2024-09-04 | 3.18 | 3.21 | 0.02 | 0.63% | 3.15 | 3.21 | 34725 | 1108 | 0.66% |
| 2024-09-03 | 3.17 | 3.19 | 0.01 | 0.31% | 3.15 | 3.21 | 29968 | 953 | 0.57% |
| 2024-09-02 | 3.19 | 3.18 | 0.00 | 0.00% | 3.15 | 3.21 | 47108 | 1499 | 0.90% |
| 2024-08-30 | 3.11 | 3.18 | 0.06 | 1.92% | 3.09 | 3.25 | 77094 | 2443 | 1.47% |
| 2024-08-29 | 3.08 | 3.12 | 0.06 | 1.96% | 3.04 | 3.18 | 85796 | 2674 | 1.64% |
| 2024-08-28 | 3.00 | 3.06 | 0.04 | 1.32% | 3.00 | 3.08 | 69600 | 2122 | 1.33% |
| 2024-08-27 | 3.04 | 3.02 | -0.02 | -0.66% | 2.99 | 3.07 | 46534 | 1405 | 0.89% |
| 2024-08-26 | 3.06 | 3.04 | -0.02 | -0.65% | 3.01 | 3.21 | 110745 | 3439 | 2.11% |
| 2024-08-23 | 2.96 | 3.06 | 0.11 | 3.73% | 2.90 | 3.07 | 74660 | 2210 | 1.42% |
| 2024-08-22 | 3.00 | 2.95 | -0.05 | -1.67% | 2.94 | 3.03 | 46850 | 1400 | 0.89% |
| 2024-08-21 | 3.07 | 3.00 | -0.07 | -2.28% | 2.99 | 3.08 | 49185 | 1487 | 0.94% |
| 2024-08-20 | 3.11 | 3.07 | -0.03 | -0.97% | 3.07 | 3.13 | 29003 | 895 | 0.55% |
| 2024-08-19 | 3.16 | 3.10 | -0.05 | -1.59% | 3.06 | 3.16 | 50733 | 1574 | 0.97% |
| 2024-08-16 | 3.19 | 3.15 | -0.04 | -1.25% | 3.11 | 3.20 | 61754 | 1941 | 1.18% |
| 2024-08-15 | 3.24 | 3.19 | -0.04 | -1.24% | 3.18 | 3.26 | 63016 | 2021 | 1.20% |
| 2024-08-14 | 3.23 | 3.23 | 0.00 | 0.00% | 3.20 | 3.28 | 30613 | 990 | 0.58% |
| 2024-08-13 | 3.26 | 3.23 | -0.06 | -1.82% | 3.19 | 3.33 | 50325 | 1618 | 0.96% |