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 | 4.79 | 4.86 | 0.06 | 1.25% | 4.75 | 4.89 | 178580 | 8617 | 1.27% |
| 2024-11-20 | 4.71 | 4.80 | 0.06 | 1.27% | 4.67 | 4.85 | 178786 | 8520 | 1.27% |
| 2024-11-19 | 4.71 | 4.74 | 0.04 | 0.85% | 4.62 | 4.75 | 201493 | 9446 | 1.43% |
| 2024-11-18 | 4.85 | 4.70 | -0.07 | -1.47% | 4.67 | 4.90 | 272582 | 13031 | 1.94% |
| 2024-11-15 | 4.96 | 4.77 | -0.21 | -4.22% | 4.76 | 5.02 | 328893 | 16099 | 2.34% |
| 2024-11-14 | 5.50 | 4.98 | -0.40 | -7.43% | 4.98 | 5.50 | 648536 | 33279 | 4.61% |
| 2024-11-13 | 5.19 | 5.38 | 0.26 | 5.08% | 5.18 | 5.63 | 929427 | 50103 | 6.60% |
| 2024-11-12 | 5.26 | 5.12 | -0.12 | -2.29% | 5.07 | 5.26 | 208787 | 10746 | 1.48% |
| 2024-11-11 | 5.21 | 5.24 | 0.00 | 0.00% | 5.10 | 5.25 | 228776 | 11870 | 1.63% |
| 2024-11-08 | 5.53 | 5.24 | -0.20 | -3.68% | 5.19 | 5.55 | 385093 | 20464 | 2.74% |
| 2024-11-07 | 5.35 | 5.44 | 0.09 | 1.68% | 5.29 | 5.48 | 361390 | 19507 | 2.57% |
| 2024-11-06 | 5.30 | 5.35 | 0.04 | 0.75% | 5.20 | 5.43 | 344636 | 18317 | 2.45% |
| 2024-11-05 | 5.16 | 5.31 | 0.15 | 2.91% | 5.14 | 5.35 | 311819 | 16484 | 2.22% |
| 2024-11-04 | 5.18 | 5.16 | 0.00 | 0.00% | 5.05 | 5.23 | 283772 | 14568 | 2.02% |
| 2024-11-01 | 5.29 | 5.16 | -0.20 | -3.73% | 5.11 | 5.46 | 552307 | 29028 | 3.92% |
| 2024-10-31 | 5.16 | 5.36 | 0.13 | 2.49% | 5.15 | 5.74 | 918264 | 50477 | 6.52% |
| 2024-10-30 | 5.06 | 5.23 | -0.04 | -0.76% | 4.90 | 5.33 | 918977 | 47022 | 6.53% |
| 2024-10-29 | 5.40 | 5.27 | 0.10 | 1.93% | 5.24 | 5.69 | 1390943 | 76985 | 9.88% |
| 2024-10-28 | 5.05 | 5.17 | 0.47 | 10.00% | 4.95 | 5.17 | 606033 | 30971 | 4.31% |
| 2024-10-25 | 4.40 | 4.70 | 0.43 | 10.07% | 4.38 | 4.70 | 371487 | 17256 | 2.64% |
| 2024-10-24 | 4.19 | 4.27 | 0.04 | 0.95% | 4.19 | 4.29 | 123048 | 5228 | 0.87% |
| 2024-10-23 | 4.20 | 4.23 | 0.01 | 0.24% | 4.18 | 4.30 | 125627 | 5336 | 0.89% |
| 2024-10-22 | 4.19 | 4.22 | 0.03 | 0.72% | 4.16 | 4.22 | 132067 | 5534 | 0.94% |
| 2024-10-21 | 4.26 | 4.19 | -0.03 | -0.71% | 4.16 | 4.27 | 163826 | 6899 | 1.16% |
| 2024-10-18 | 4.12 | 4.22 | 0.09 | 2.18% | 4.05 | 4.28 | 173086 | 7202 | 1.23% |
| 2024-10-17 | 4.33 | 4.13 | -0.16 | -3.73% | 4.13 | 4.34 | 184639 | 7773 | 1.31% |
| 2024-10-16 | 4.12 | 4.29 | 0.14 | 3.37% | 4.12 | 4.31 | 177845 | 7581 | 1.26% |
| 2024-10-15 | 4.23 | 4.15 | -0.11 | -2.58% | 4.14 | 4.30 | 143372 | 6059 | 1.02% |
| 2024-10-14 | 4.17 | 4.26 | 0.16 | 3.90% | 4.10 | 4.29 | 156214 | 6579 | 1.11% |
| 2024-10-11 | 4.19 | 4.10 | -0.07 | -1.68% | 4.05 | 4.24 | 162133 | 6731 | 1.15% |
| 2024-10-10 | 4.20 | 4.17 | -0.12 | -2.80% | 4.08 | 4.32 | 210570 | 8818 | 1.50% |
| 2024-10-09 | 4.60 | 4.29 | -0.48 | -10.06% | 4.29 | 4.62 | 319208 | 14015 | 2.27% |
| 2024-10-08 | 5.07 | 4.77 | 0.16 | 3.47% | 4.50 | 5.07 | 522782 | 25092 | 3.71% |
| 2024-09-30 | 4.50 | 4.61 | 0.41 | 9.76% | 4.36 | 4.62 | 509220 | 23032 | 3.62% |
| 2024-09-27 | 4.14 | 4.20 | 0.15 | 3.70% | 4.03 | 4.24 | 220049 | 9059 | 1.56% |
| 2024-09-26 | 3.79 | 4.05 | 0.22 | 5.74% | 3.78 | 4.07 | 243018 | 9613 | 1.73% |
| 2024-09-25 | 3.78 | 3.83 | 0.04 | 1.06% | 3.78 | 3.98 | 169543 | 6619 | 1.20% |
| 2024-09-24 | 3.78 | 3.79 | 0.10 | 2.71% | 3.69 | 3.80 | 133642 | 5014 | 0.95% |
| 2024-09-23 | 3.70 | 3.69 | -0.05 | -1.34% | 3.65 | 3.72 | 84900 | 3128 | 0.60% |
| 2024-09-20 | 3.66 | 3.74 | 0.03 | 0.81% | 3.62 | 3.74 | 155557 | 5752 | 1.11% |
| 2024-09-19 | 3.71 | 3.71 | 0.11 | 3.06% | 3.63 | 3.76 | 201998 | 7482 | 1.44% |
| 2024-09-18 | 3.51 | 3.60 | 0.09 | 2.56% | 3.45 | 3.68 | 140157 | 4992 | 1.00% |
| 2024-09-13 | 3.46 | 3.51 | 0.04 | 1.15% | 3.46 | 3.55 | 82737 | 2906 | 0.59% |
| 2024-09-12 | 3.44 | 3.47 | 0.01 | 0.29% | 3.44 | 3.50 | 49861 | 1733 | 0.35% |
| 2024-09-11 | 3.49 | 3.46 | -0.04 | -1.14% | 3.43 | 3.49 | 64245 | 2219 | 0.46% |
| 2024-09-10 | 3.51 | 3.50 | 0.01 | 0.29% | 3.44 | 3.64 | 131357 | 4628 | 0.93% |
| 2024-09-09 | 3.50 | 3.49 | -0.02 | -0.57% | 3.43 | 3.52 | 59440 | 2064 | 0.42% |
| 2024-09-06 | 3.50 | 3.51 | 0.03 | 0.86% | 3.46 | 3.56 | 80409 | 2828 | 0.57% |
| 2024-09-05 | 3.41 | 3.48 | 0.07 | 2.05% | 3.41 | 3.50 | 65406 | 2268 | 0.46% |
| 2024-09-04 | 3.42 | 3.41 | -0.02 | -0.58% | 3.40 | 3.49 | 64292 | 2211 | 0.46% |
| 2024-09-03 | 3.39 | 3.43 | 0.04 | 1.18% | 3.36 | 3.44 | 69495 | 2367 | 0.49% |
| 2024-09-02 | 3.47 | 3.39 | -0.10 | -2.87% | 3.39 | 3.48 | 68107 | 2340 | 0.48% |
| 2024-08-30 | 3.40 | 3.49 | 0.09 | 2.65% | 3.39 | 3.64 | 125927 | 4424 | 0.89% |
| 2024-08-29 | 3.38 | 3.40 | 0.02 | 0.59% | 3.35 | 3.43 | 50048 | 1698 | 0.36% |
| 2024-08-28 | 3.40 | 3.38 | -0.01 | -0.29% | 3.36 | 3.43 | 56387 | 1913 | 0.40% |
| 2024-08-27 | 3.45 | 3.39 | -0.07 | -2.02% | 3.37 | 3.45 | 52907 | 1795 | 0.38% |
| 2024-08-26 | 3.42 | 3.46 | 0.01 | 0.29% | 3.40 | 3.50 | 50768 | 1751 | 0.36% |
| 2024-08-23 | 3.43 | 3.45 | 0.01 | 0.29% | 3.41 | 3.47 | 42550 | 1464 | 0.30% |
| 2024-08-22 | 3.50 | 3.44 | -0.05 | -1.43% | 3.43 | 3.54 | 42995 | 1492 | 0.31% |
| 2024-08-21 | 3.47 | 3.49 | 0.00 | 0.00% | 3.45 | 3.51 | 41329 | 1438 | 0.29% |
| 2024-08-20 | 3.54 | 3.49 | -0.06 | -1.69% | 3.46 | 3.56 | 75491 | 2640 | 0.54% |
| 2024-08-19 | 3.54 | 3.55 | -0.01 | -0.28% | 3.51 | 3.60 | 51233 | 1819 | 0.36% |
| 2024-08-16 | 3.65 | 3.56 | -0.11 | -3.00% | 3.55 | 3.69 | 83548 | 3006 | 0.59% |
| 2024-08-15 | 3.63 | 3.67 | 0.06 | 1.66% | 3.56 | 3.68 | 94095 | 3420 | 0.67% |
| 2024-08-14 | 3.62 | 3.61 | 0.00 | 0.00% | 3.60 | 3.66 | 58391 | 2115 | 0.41% |
| 2024-08-13 | 3.62 | 3.61 | -0.01 | -0.28% | 3.55 | 3.64 | 72123 | 2593 | 0.51% |