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 | 4.82 | 4.72 | -0.12 | -2.48% | 4.69 | 4.85 | 543480 | 25761 | 2.15% |
| 2024-11-20 | 4.89 | 4.84 | -0.06 | -1.22% | 4.77 | 4.89 | 440303 | 21280 | 1.74% |
| 2024-11-19 | 5.07 | 4.90 | -0.14 | -2.78% | 4.82 | 5.10 | 647638 | 31733 | 2.56% |
| 2024-11-18 | 4.99 | 5.04 | 0.12 | 2.44% | 4.98 | 5.36 | 830260 | 42878 | 3.28% |
| 2024-11-15 | 5.01 | 4.92 | -0.17 | -3.34% | 4.89 | 5.10 | 476433 | 23816 | 1.88% |
| 2024-11-14 | 5.60 | 5.09 | -0.37 | -6.78% | 5.01 | 5.61 | 650174 | 33958 | 2.57% |
| 2024-11-13 | 5.42 | 5.46 | 0.04 | 0.74% | 5.31 | 5.58 | 477086 | 25915 | 1.89% |
| 2024-11-12 | 5.48 | 5.42 | -0.11 | -1.99% | 5.36 | 5.75 | 691352 | 38245 | 2.73% |
| 2024-11-11 | 5.75 | 5.53 | -0.09 | -1.60% | 5.31 | 5.78 | 913397 | 50227 | 3.61% |
| 2024-11-08 | 5.88 | 5.62 | -0.06 | -1.06% | 5.50 | 5.97 | 1064336 | 60588 | 4.21% |
| 2024-11-07 | 5.29 | 5.68 | 0.30 | 5.58% | 5.22 | 5.72 | 1176458 | 65487 | 4.65% |
| 2024-11-06 | 5.36 | 5.38 | 0.02 | 0.37% | 5.11 | 5.60 | 1769538 | 94890 | 7.00% |
| 2024-11-05 | 4.95 | 5.36 | 0.40 | 8.06% | 4.93 | 5.45 | 1051762 | 54986 | 4.16% |
| 2024-11-04 | 5.05 | 4.96 | -0.05 | -1.00% | 4.85 | 5.10 | 556476 | 27397 | 2.20% |
| 2024-11-01 | 5.00 | 5.01 | 0.01 | 0.20% | 4.90 | 5.16 | 905312 | 45380 | 3.58% |
| 2024-10-31 | 4.79 | 5.00 | 0.16 | 3.31% | 4.67 | 5.30 | 1074976 | 54351 | 4.25% |
| 2024-10-30 | 4.75 | 4.84 | 0.05 | 1.04% | 4.74 | 4.96 | 492165 | 23822 | 1.95% |
| 2024-10-29 | 4.96 | 4.79 | -0.12 | -2.44% | 4.75 | 5.11 | 654089 | 32059 | 2.59% |
| 2024-10-28 | 4.60 | 4.91 | 0.28 | 6.05% | 4.60 | 5.00 | 837597 | 40769 | 3.31% |
| 2024-10-25 | 4.42 | 4.63 | 0.24 | 5.47% | 4.42 | 4.71 | 728677 | 33474 | 2.88% |
| 2024-10-24 | 4.47 | 4.39 | -0.08 | -1.79% | 4.36 | 4.49 | 288536 | 12715 | 1.14% |
| 2024-10-23 | 4.45 | 4.47 | 0.02 | 0.45% | 4.42 | 4.53 | 364602 | 16319 | 1.44% |
| 2024-10-22 | 4.36 | 4.45 | 0.09 | 2.06% | 4.35 | 4.55 | 607340 | 27077 | 2.40% |
| 2024-10-21 | 4.36 | 4.36 | -0.02 | -0.46% | 4.30 | 4.45 | 627200 | 27432 | 2.48% |
| 2024-10-18 | 4.34 | 4.38 | 0.03 | 0.69% | 4.22 | 4.47 | 784134 | 33939 | 3.10% |
| 2024-10-17 | 4.76 | 4.35 | -0.33 | -7.05% | 4.33 | 4.78 | 1081438 | 48244 | 4.28% |
| 2024-10-16 | 4.50 | 4.68 | 0.14 | 3.08% | 4.50 | 4.71 | 1029576 | 47710 | 4.07% |
| 2024-10-15 | 4.66 | 4.54 | -0.36 | -7.35% | 4.52 | 4.71 | 1161606 | 53429 | 4.59% |
| 2024-10-14 | 5.07 | 4.90 | 0.29 | 6.29% | 4.63 | 5.07 | 1883683 | 91222 | 7.45% |
| 2024-10-11 | 4.76 | 4.61 | -0.21 | -4.36% | 4.50 | 4.90 | 873501 | 40797 | 3.45% |
| 2024-10-10 | 4.50 | 4.82 | 0.32 | 7.11% | 4.46 | 4.94 | 1190804 | 56446 | 4.71% |
| 2024-10-09 | 4.78 | 4.50 | -0.50 | -10.00% | 4.50 | 4.91 | 1382239 | 64732 | 5.46% |
| 2024-10-08 | 5.29 | 5.00 | 0.06 | 1.21% | 4.90 | 5.43 | 2878296 | 149328 | 11.38% |
| 2024-09-30 | 4.94 | 4.94 | 0.45 | 10.02% | 4.54 | 4.94 | 2038444 | 99543 | 8.06% |
| 2024-09-27 | 4.28 | 4.49 | 0.41 | 10.05% | 4.18 | 4.49 | 1251154 | 55409 | 4.95% |
| 2024-09-26 | 3.64 | 4.08 | 0.37 | 9.97% | 3.62 | 4.08 | 1432275 | 56089 | 5.66% |
| 2024-09-25 | 3.43 | 3.71 | 0.33 | 9.76% | 3.43 | 3.72 | 1135455 | 41501 | 4.49% |
| 2024-09-24 | 3.36 | 3.38 | 0.07 | 2.11% | 3.29 | 3.43 | 461231 | 15465 | 1.82% |
| 2024-09-23 | 3.26 | 3.31 | 0.01 | 0.30% | 3.24 | 3.34 | 242047 | 7997 | 0.96% |
| 2024-09-20 | 3.20 | 3.30 | 0.05 | 1.54% | 3.15 | 3.31 | 331037 | 10778 | 1.31% |
| 2024-09-19 | 3.17 | 3.25 | 0.09 | 2.85% | 3.16 | 3.28 | 336938 | 10886 | 1.33% |
| 2024-09-18 | 3.11 | 3.16 | 0.06 | 1.94% | 3.06 | 3.21 | 234156 | 7327 | 0.93% |
| 2024-09-13 | 3.08 | 3.10 | 0.03 | 0.98% | 3.07 | 3.14 | 164998 | 5127 | 0.65% |
| 2024-09-12 | 3.09 | 3.07 | -0.02 | -0.65% | 3.07 | 3.13 | 123672 | 3824 | 0.49% |
| 2024-09-11 | 3.10 | 3.09 | -0.02 | -0.64% | 3.06 | 3.11 | 138031 | 4256 | 0.55% |
| 2024-09-10 | 3.18 | 3.11 | -0.04 | -1.27% | 3.06 | 3.19 | 250545 | 7768 | 0.99% |
| 2024-09-09 | 3.15 | 3.15 | 0.00 | 0.00% | 3.08 | 3.17 | 151521 | 4754 | 0.60% |
| 2024-09-06 | 3.16 | 3.15 | -0.02 | -0.63% | 3.13 | 3.19 | 121317 | 3829 | 0.48% |
| 2024-09-05 | 3.11 | 3.17 | 0.08 | 2.59% | 3.10 | 3.20 | 201490 | 6365 | 0.80% |
| 2024-09-04 | 3.11 | 3.09 | -0.04 | -1.28% | 3.08 | 3.17 | 172680 | 5385 | 0.68% |
| 2024-09-03 | 3.13 | 3.13 | 0.00 | 0.00% | 3.09 | 3.16 | 181716 | 5684 | 0.72% |
| 2024-09-02 | 3.25 | 3.13 | -0.12 | -3.69% | 3.13 | 3.26 | 243782 | 7758 | 0.96% |
| 2024-08-30 | 3.12 | 3.25 | 0.14 | 4.50% | 3.10 | 3.37 | 433205 | 14125 | 1.71% |
| 2024-08-29 | 3.08 | 3.11 | 0.02 | 0.65% | 3.07 | 3.14 | 100274 | 3120 | 0.40% |
| 2024-08-28 | 3.11 | 3.09 | -0.02 | -0.64% | 3.07 | 3.12 | 116699 | 3615 | 0.46% |
| 2024-08-27 | 3.23 | 3.11 | -0.11 | -3.42% | 3.10 | 3.23 | 302381 | 9496 | 1.20% |
| 2024-08-26 | 3.22 | 3.22 | 0.00 | 0.00% | 3.20 | 3.28 | 159905 | 5177 | 0.63% |
| 2024-08-23 | 3.24 | 3.22 | -0.01 | -0.31% | 3.20 | 3.25 | 134980 | 4351 | 0.53% |
| 2024-08-22 | 3.28 | 3.23 | -0.04 | -1.22% | 3.22 | 3.35 | 220225 | 7207 | 0.87% |
| 2024-08-21 | 3.28 | 3.27 | -0.01 | -0.30% | 3.24 | 3.30 | 164014 | 5360 | 0.65% |
| 2024-08-20 | 3.33 | 3.28 | -0.06 | -1.80% | 3.27 | 3.36 | 287819 | 9506 | 1.14% |
| 2024-08-19 | 3.36 | 3.34 | -0.02 | -0.60% | 3.31 | 3.39 | 189533 | 6353 | 0.75% |
| 2024-08-16 | 3.39 | 3.36 | -0.05 | -1.47% | 3.35 | 3.41 | 227127 | 7668 | 0.90% |
| 2024-08-15 | 3.34 | 3.41 | 0.06 | 1.79% | 3.33 | 3.44 | 270837 | 9172 | 1.07% |
| 2024-08-14 | 3.37 | 3.35 | -0.03 | -0.89% | 3.34 | 3.40 | 223083 | 7512 | 0.88% |
| 2024-08-13 | 3.39 | 3.38 | -0.01 | -0.29% | 3.35 | 3.42 | 276223 | 9318 | 1.09% |