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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 5.90 | 5.78 | -0.23 | -3.83% | 5.64 | 5.90 | 1217158 | 70151 | 6.73% |
| 2024-12-02 | 5.58 | 6.01 | 0.39 | 6.94% | 5.50 | 6.10 | 1755068 | 102653 | 9.71% |
| 2024-11-29 | 5.40 | 5.62 | 0.15 | 2.74% | 5.37 | 5.75 | 1585496 | 88425 | 8.77% |
| 2024-11-28 | 5.64 | 5.47 | -0.21 | -3.70% | 5.41 | 5.97 | 2037210 | 115803 | 11.27% |
| 2024-11-27 | 5.07 | 5.68 | 0.52 | 10.08% | 4.96 | 5.68 | 1635468 | 88551 | 9.05% |
| 2024-11-26 | 5.06 | 5.16 | 0.04 | 0.78% | 5.02 | 5.38 | 1034928 | 54007 | 5.72% |
| 2024-11-25 | 5.16 | 5.12 | -0.02 | -0.39% | 4.91 | 5.25 | 812296 | 40869 | 4.49% |
| 2024-11-22 | 5.26 | 5.14 | -0.21 | -3.93% | 5.12 | 5.60 | 1428365 | 76342 | 7.90% |
| 2024-11-21 | 4.98 | 5.35 | 0.33 | 6.57% | 4.97 | 5.48 | 1356636 | 70830 | 7.50% |
| 2024-11-20 | 4.76 | 5.02 | 0.25 | 5.24% | 4.74 | 5.10 | 705096 | 35061 | 3.90% |
| 2024-11-19 | 4.69 | 4.77 | 0.12 | 2.58% | 4.58 | 4.78 | 358914 | 16826 | 1.99% |
| 2024-11-18 | 4.90 | 4.65 | -0.20 | -4.12% | 4.57 | 4.95 | 531451 | 24876 | 2.94% |
| 2024-11-15 | 4.83 | 4.85 | 0.01 | 0.21% | 4.80 | 5.06 | 593346 | 29472 | 3.28% |
| 2024-11-14 | 5.01 | 4.84 | -0.22 | -4.35% | 4.81 | 5.11 | 478687 | 23671 | 2.65% |
| 2024-11-13 | 4.88 | 5.06 | 0.14 | 2.85% | 4.88 | 5.25 | 693871 | 35042 | 3.84% |
| 2024-11-12 | 5.08 | 4.92 | -0.14 | -2.77% | 4.87 | 5.10 | 451557 | 22435 | 2.50% |
| 2024-11-11 | 4.80 | 5.06 | 0.21 | 4.33% | 4.78 | 5.09 | 564630 | 28080 | 3.12% |
| 2024-11-08 | 5.05 | 4.85 | -0.15 | -3.00% | 4.83 | 5.09 | 572476 | 28208 | 3.17% |
| 2024-11-07 | 4.82 | 5.00 | 0.19 | 3.95% | 4.78 | 5.05 | 720845 | 35514 | 3.99% |
| 2024-11-06 | 4.77 | 4.81 | 0.05 | 1.05% | 4.70 | 4.90 | 493190 | 23796 | 2.73% |
| 2024-11-05 | 4.62 | 4.76 | 0.14 | 3.03% | 4.59 | 4.78 | 482790 | 22702 | 2.67% |
| 2024-11-04 | 4.53 | 4.62 | 0.14 | 3.13% | 4.46 | 4.70 | 308626 | 14163 | 1.71% |
| 2024-11-01 | 4.73 | 4.48 | -0.23 | -4.88% | 4.45 | 4.75 | 433166 | 19756 | 2.40% |
| 2024-10-31 | 4.50 | 4.71 | 0.18 | 3.97% | 4.49 | 4.75 | 445341 | 20685 | 2.46% |
| 2024-10-30 | 4.55 | 4.53 | 0.00 | 0.00% | 4.47 | 4.62 | 266653 | 12091 | 1.48% |
| 2024-10-29 | 4.77 | 4.53 | -0.17 | -3.62% | 4.53 | 4.80 | 360901 | 16672 | 2.00% |
| 2024-10-28 | 4.56 | 4.70 | 0.14 | 3.07% | 4.55 | 4.71 | 339647 | 15820 | 1.88% |
| 2024-10-25 | 4.40 | 4.56 | 0.16 | 3.64% | 4.34 | 4.60 | 360360 | 16284 | 1.99% |
| 2024-10-24 | 4.43 | 4.40 | -0.05 | -1.12% | 4.34 | 4.46 | 218705 | 9598 | 1.21% |
| 2024-10-23 | 4.50 | 4.45 | -0.07 | -1.55% | 4.40 | 4.54 | 393070 | 17614 | 2.17% |
| 2024-10-22 | 4.43 | 4.52 | 0.13 | 2.96% | 4.40 | 4.63 | 540866 | 24378 | 2.99% |
| 2024-10-21 | 4.28 | 4.39 | 0.14 | 3.29% | 4.26 | 4.47 | 398580 | 17419 | 2.20% |
| 2024-10-18 | 4.17 | 4.25 | 0.09 | 2.16% | 4.09 | 4.35 | 392479 | 16612 | 2.17% |
| 2024-10-17 | 4.22 | 4.16 | -0.02 | -0.48% | 4.16 | 4.29 | 274147 | 11573 | 1.52% |
| 2024-10-16 | 4.09 | 4.18 | 0.03 | 0.72% | 4.06 | 4.25 | 276949 | 11541 | 1.53% |
| 2024-10-15 | 4.16 | 4.15 | -0.04 | -0.95% | 4.11 | 4.31 | 341371 | 14446 | 1.89% |
| 2024-10-14 | 4.15 | 4.19 | 0.07 | 1.70% | 4.03 | 4.22 | 325376 | 13453 | 1.80% |
| 2024-10-11 | 4.31 | 4.12 | -0.19 | -4.41% | 4.07 | 4.31 | 336415 | 14038 | 1.86% |
| 2024-10-10 | 4.39 | 4.31 | -0.08 | -1.82% | 4.26 | 4.53 | 455534 | 19951 | 2.52% |
| 2024-10-09 | 4.77 | 4.39 | -0.48 | -9.86% | 4.38 | 4.77 | 603228 | 27358 | 3.34% |
| 2024-10-08 | 4.93 | 4.87 | 0.39 | 8.71% | 4.57 | 4.93 | 776777 | 37253 | 4.30% |
| 2024-09-30 | 4.30 | 4.48 | 0.41 | 10.07% | 4.24 | 4.48 | 652624 | 28698 | 3.61% |
| 2024-09-27 | 3.94 | 4.07 | 0.21 | 5.44% | 3.92 | 4.10 | 304887 | 12225 | 1.69% |
| 2024-09-26 | 3.73 | 3.86 | 0.11 | 2.93% | 3.71 | 3.86 | 315616 | 11968 | 1.75% |
| 2024-09-25 | 3.69 | 3.75 | 0.10 | 2.74% | 3.68 | 3.85 | 373291 | 14079 | 2.06% |
| 2024-09-24 | 3.51 | 3.65 | 0.14 | 3.99% | 3.49 | 3.65 | 315790 | 11316 | 1.75% |
| 2024-09-23 | 3.48 | 3.51 | 0.01 | 0.29% | 3.45 | 3.55 | 146899 | 5151 | 0.81% |
| 2024-09-20 | 3.52 | 3.50 | -0.01 | -0.28% | 3.47 | 3.53 | 160139 | 5601 | 0.89% |
| 2024-09-19 | 3.37 | 3.51 | 0.14 | 4.15% | 3.35 | 3.53 | 242878 | 8401 | 1.34% |
| 2024-09-18 | 3.41 | 3.37 | -0.05 | -1.46% | 3.31 | 3.42 | 161900 | 5437 | 0.90% |
| 2024-09-13 | 3.50 | 3.42 | -0.08 | -2.29% | 3.41 | 3.54 | 153148 | 5297 | 0.85% |
| 2024-09-12 | 3.54 | 3.50 | -0.01 | -0.28% | 3.49 | 3.60 | 159074 | 5630 | 0.88% |
| 2024-09-11 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.56 | 134716 | 4752 | 0.75% |
| 2024-09-10 | 3.50 | 3.55 | 0.06 | 1.72% | 3.44 | 3.58 | 177821 | 6216 | 0.98% |
| 2024-09-09 | 3.47 | 3.49 | -0.03 | -0.85% | 3.45 | 3.55 | 125824 | 4411 | 0.70% |
| 2024-09-06 | 3.58 | 3.52 | -0.06 | -1.68% | 3.51 | 3.61 | 141578 | 5023 | 0.78% |
| 2024-09-05 | 3.48 | 3.58 | 0.10 | 2.87% | 3.48 | 3.59 | 194191 | 6903 | 1.07% |
| 2024-09-04 | 3.48 | 3.48 | -0.04 | -1.14% | 3.46 | 3.53 | 141475 | 4940 | 0.78% |
| 2024-09-03 | 3.47 | 3.52 | 0.05 | 1.44% | 3.46 | 3.59 | 170748 | 6015 | 0.94% |
| 2024-09-02 | 3.63 | 3.47 | -0.16 | -4.41% | 3.46 | 3.64 | 234852 | 8298 | 1.30% |
| 2024-08-30 | 3.47 | 3.63 | 0.17 | 4.91% | 3.46 | 3.67 | 322982 | 11652 | 1.79% |
| 2024-08-29 | 3.39 | 3.46 | 0.05 | 1.47% | 3.36 | 3.48 | 152368 | 5246 | 0.84% |
| 2024-08-28 | 3.40 | 3.41 | 0.04 | 1.19% | 3.30 | 3.46 | 189408 | 6404 | 1.05% |
| 2024-08-27 | 3.45 | 3.37 | -0.09 | -2.60% | 3.36 | 3.48 | 180368 | 6127 | 1.00% |
| 2024-08-26 | 3.44 | 3.46 | 0.03 | 0.87% | 3.36 | 3.48 | 166042 | 5717 | 0.92% |