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 | 4.57 | 4.54 | -0.06 | -1.30% | 4.46 | 4.66 | 449279 | 20394 | 1.79% |
| 2024-11-20 | 4.52 | 4.60 | 0.05 | 1.10% | 4.44 | 4.65 | 444288 | 20311 | 1.77% |
| 2024-11-19 | 4.64 | 4.55 | -0.03 | -0.66% | 4.35 | 4.67 | 702257 | 31513 | 2.80% |
| 2024-11-18 | 4.93 | 4.58 | -0.44 | -8.76% | 4.57 | 4.97 | 776039 | 36577 | 3.10% |
| 2024-11-15 | 4.95 | 5.02 | 0.03 | 0.60% | 4.89 | 5.26 | 790713 | 40311 | 3.15% |
| 2024-11-14 | 4.97 | 4.99 | 0.02 | 0.40% | 4.81 | 5.15 | 868367 | 43547 | 3.46% |
| 2024-11-13 | 4.99 | 4.97 | 0.17 | 3.54% | 4.80 | 5.10 | 905534 | 45028 | 3.61% |
| 2024-11-12 | 5.05 | 4.80 | -0.36 | -6.98% | 4.74 | 5.10 | 1005427 | 49189 | 4.01% |
| 2024-11-11 | 5.05 | 5.16 | 0.08 | 1.57% | 4.95 | 5.41 | 1040520 | 54032 | 4.15% |
| 2024-11-08 | 4.96 | 5.08 | 0.00 | 0.00% | 4.81 | 5.30 | 1179619 | 59518 | 4.71% |
| 2024-11-07 | 5.10 | 5.08 | 0.22 | 4.53% | 4.98 | 5.35 | 1764919 | 90864 | 7.04% |
| 2024-11-06 | 4.41 | 4.86 | 0.44 | 9.95% | 4.41 | 4.86 | 803020 | 38395 | 3.20% |
| 2024-11-05 | 4.48 | 4.42 | 0.14 | 3.27% | 4.36 | 4.68 | 1309756 | 58476 | 5.22% |
| 2024-11-04 | 3.89 | 4.28 | 0.39 | 10.03% | 3.87 | 4.28 | 696387 | 28983 | 2.78% |
| 2024-11-01 | 4.30 | 3.89 | -0.36 | -8.47% | 3.85 | 4.55 | 1213737 | 50171 | 4.84% |
| 2024-10-31 | 3.93 | 4.25 | 0.39 | 10.10% | 3.89 | 4.25 | 977724 | 40601 | 3.90% |
| 2024-10-30 | 3.77 | 3.86 | 0.06 | 1.58% | 3.73 | 3.88 | 335347 | 12750 | 1.34% |
| 2024-10-29 | 3.89 | 3.80 | -0.03 | -0.78% | 3.73 | 3.90 | 500612 | 19086 | 2.00% |
| 2024-10-28 | 3.60 | 3.83 | 0.25 | 6.98% | 3.58 | 3.90 | 577834 | 21982 | 2.30% |
| 2024-10-25 | 3.46 | 3.58 | 0.14 | 4.07% | 3.44 | 3.61 | 370309 | 13142 | 1.48% |
| 2024-10-24 | 3.37 | 3.44 | 0.06 | 1.78% | 3.34 | 3.44 | 210436 | 7144 | 0.84% |
| 2024-10-23 | 3.31 | 3.38 | 0.05 | 1.50% | 3.30 | 3.42 | 219395 | 7412 | 0.88% |
| 2024-10-22 | 3.32 | 3.33 | 0.01 | 0.30% | 3.27 | 3.34 | 178379 | 5888 | 0.71% |
| 2024-10-21 | 3.29 | 3.32 | 0.05 | 1.53% | 3.25 | 3.36 | 229501 | 7577 | 0.92% |
| 2024-10-18 | 3.19 | 3.27 | 0.09 | 2.83% | 3.16 | 3.34 | 219589 | 7143 | 0.88% |
| 2024-10-17 | 3.26 | 3.18 | -0.06 | -1.85% | 3.18 | 3.31 | 161182 | 5220 | 0.64% |
| 2024-10-16 | 3.18 | 3.24 | 0.03 | 0.93% | 3.17 | 3.25 | 138324 | 4453 | 0.55% |
| 2024-10-15 | 3.25 | 3.21 | -0.05 | -1.53% | 3.20 | 3.31 | 187896 | 6115 | 0.75% |
| 2024-10-14 | 3.19 | 3.26 | 0.07 | 2.19% | 3.14 | 3.27 | 202484 | 6492 | 0.81% |
| 2024-10-11 | 3.33 | 3.19 | -0.14 | -4.20% | 3.16 | 3.34 | 203240 | 6594 | 0.81% |
| 2024-10-10 | 3.35 | 3.33 | 0.00 | 0.00% | 3.23 | 3.43 | 277946 | 9309 | 1.11% |
| 2024-10-09 | 3.51 | 3.33 | -0.29 | -8.01% | 3.32 | 3.61 | 391964 | 13544 | 1.56% |
| 2024-10-08 | 3.81 | 3.62 | 0.15 | 4.32% | 3.41 | 3.82 | 545568 | 19781 | 2.18% |
| 2024-09-30 | 3.33 | 3.47 | 0.25 | 7.76% | 3.29 | 3.50 | 498295 | 16938 | 1.99% |
| 2024-09-27 | 3.20 | 3.22 | 0.06 | 1.90% | 3.15 | 3.25 | 177187 | 5655 | 0.71% |
| 2024-09-26 | 3.03 | 3.16 | 0.13 | 4.29% | 3.01 | 3.16 | 209126 | 6484 | 0.83% |
| 2024-09-25 | 3.01 | 3.03 | 0.04 | 1.34% | 3.00 | 3.11 | 206238 | 6307 | 0.82% |
| 2024-09-24 | 2.92 | 2.99 | 0.07 | 2.40% | 2.91 | 2.99 | 167818 | 4957 | 0.67% |
| 2024-09-23 | 2.90 | 2.92 | 0.02 | 0.69% | 2.87 | 2.94 | 102092 | 2973 | 0.41% |
| 2024-09-20 | 2.88 | 2.90 | 0.02 | 0.69% | 2.87 | 2.91 | 122238 | 3531 | 0.49% |
| 2024-09-19 | 2.84 | 2.88 | 0.04 | 1.41% | 2.82 | 2.90 | 134173 | 3843 | 0.54% |
| 2024-09-18 | 2.85 | 2.84 | 0.04 | 1.43% | 2.78 | 2.86 | 96636 | 2721 | 0.39% |
| 2024-09-13 | 2.76 | 2.80 | 0.04 | 1.45% | 2.75 | 2.81 | 89077 | 2478 | 0.36% |
| 2024-09-12 | 2.74 | 2.76 | 0.00 | 0.00% | 2.74 | 2.80 | 54972 | 1526 | 0.22% |
| 2024-09-11 | 2.81 | 2.76 | -0.08 | -2.82% | 2.75 | 2.82 | 101658 | 2826 | 0.41% |
| 2024-09-10 | 2.81 | 2.84 | 0.06 | 2.16% | 2.79 | 2.90 | 139315 | 3948 | 0.56% |
| 2024-09-09 | 2.77 | 2.78 | 0.01 | 0.36% | 2.73 | 2.80 | 81851 | 2273 | 0.33% |
| 2024-09-06 | 2.81 | 2.77 | -0.03 | -1.07% | 2.76 | 2.81 | 65783 | 1826 | 0.26% |
| 2024-09-05 | 2.74 | 2.80 | 0.05 | 1.82% | 2.74 | 2.82 | 60737 | 1696 | 0.24% |
| 2024-09-04 | 2.77 | 2.75 | -0.02 | -0.72% | 2.75 | 2.79 | 48108 | 1332 | 0.19% |
| 2024-09-03 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.79 | 54340 | 1503 | 0.22% |
| 2024-09-02 | 2.81 | 2.77 | -0.03 | -1.07% | 2.76 | 2.87 | 80815 | 2276 | 0.32% |
| 2024-08-30 | 2.75 | 2.80 | 0.06 | 2.19% | 2.74 | 2.85 | 101345 | 2848 | 0.40% |
| 2024-08-29 | 2.69 | 2.74 | 0.03 | 1.11% | 2.68 | 2.75 | 53863 | 1471 | 0.21% |
| 2024-08-28 | 2.70 | 2.71 | 0.02 | 0.74% | 2.67 | 2.73 | 39607 | 1071 | 0.16% |
| 2024-08-27 | 2.70 | 2.69 | -0.03 | -1.10% | 2.68 | 2.73 | 40565 | 1093 | 0.16% |
| 2024-08-26 | 2.72 | 2.72 | 0.00 | 0.00% | 2.68 | 2.75 | 40128 | 1092 | 0.16% |
| 2024-08-23 | 2.71 | 2.72 | 0.01 | 0.37% | 2.68 | 2.75 | 53431 | 1446 | 0.21% |
| 2024-08-22 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.76 | 52708 | 1435 | 0.21% |
| 2024-08-21 | 2.71 | 2.73 | 0.00 | 0.00% | 2.71 | 2.77 | 59665 | 1638 | 0.24% |
| 2024-08-20 | 2.78 | 2.73 | -0.07 | -2.50% | 2.72 | 2.80 | 72808 | 2003 | 0.29% |
| 2024-08-19 | 2.78 | 2.80 | 0.02 | 0.72% | 2.75 | 2.81 | 57162 | 1592 | 0.23% |
| 2024-08-16 | 2.83 | 2.78 | -0.05 | -1.77% | 2.78 | 2.84 | 60432 | 1701 | 0.24% |
| 2024-08-15 | 2.77 | 2.83 | 0.05 | 1.80% | 2.75 | 2.87 | 101166 | 2862 | 0.40% |