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 | 4.85 | -0.01 | -0.21% | 4.78 | 4.89 | 265887 | 12878 | 2.05% |
| 2024-11-20 | 4.78 | 4.86 | 0.10 | 2.10% | 4.74 | 4.89 | 295803 | 14296 | 2.28% |
| 2024-11-19 | 4.57 | 4.76 | 0.18 | 3.93% | 4.52 | 4.76 | 359765 | 16758 | 2.77% |
| 2024-11-18 | 4.84 | 4.58 | -0.25 | -5.18% | 4.54 | 4.87 | 442135 | 20532 | 3.40% |
| 2024-11-15 | 5.10 | 4.83 | -0.32 | -6.21% | 4.81 | 5.19 | 544409 | 27189 | 4.19% |
| 2024-11-14 | 5.50 | 5.15 | -0.30 | -5.50% | 5.12 | 5.50 | 371196 | 19576 | 2.86% |
| 2024-11-13 | 5.34 | 5.45 | 0.07 | 1.30% | 5.28 | 5.47 | 338241 | 18211 | 2.60% |
| 2024-11-12 | 5.60 | 5.38 | -0.21 | -3.76% | 5.28 | 5.63 | 551152 | 29932 | 4.24% |
| 2024-11-11 | 5.47 | 5.59 | 0.13 | 2.38% | 5.37 | 5.65 | 694413 | 38533 | 5.34% |
| 2024-11-08 | 5.35 | 5.46 | 0.13 | 2.44% | 5.31 | 5.57 | 675045 | 36844 | 5.19% |
| 2024-11-07 | 5.35 | 5.33 | -0.08 | -1.48% | 5.15 | 5.44 | 640372 | 33812 | 4.93% |
| 2024-11-06 | 5.36 | 5.41 | 0.04 | 0.74% | 5.34 | 5.66 | 670564 | 36818 | 5.16% |
| 2024-11-05 | 5.34 | 5.37 | 0.03 | 0.56% | 5.34 | 5.52 | 730673 | 39436 | 5.62% |
| 2024-11-04 | 5.02 | 5.34 | -0.24 | -4.30% | 5.02 | 5.53 | 912382 | 48118 | 7.02% |
| 2024-11-01 | 6.03 | 5.58 | -0.62 | -10.00% | 5.58 | 6.03 | 837579 | 47725 | 6.44% |
| 2024-10-31 | 6.41 | 6.20 | -0.40 | -6.06% | 6.20 | 6.89 | 1708668 | 110770 | 13.14% |
| 2024-10-30 | 5.80 | 6.60 | 0.49 | 8.02% | 5.80 | 6.67 | 1779776 | 110714 | 13.69% |
| 2024-10-29 | 5.90 | 6.11 | 0.43 | 7.57% | 5.79 | 6.25 | 1618948 | 99554 | 12.45% |
| 2024-10-28 | 5.68 | 5.68 | 0.52 | 10.08% | 5.45 | 5.68 | 1062186 | 59843 | 8.17% |
| 2024-10-25 | 4.69 | 5.16 | 0.47 | 10.02% | 4.69 | 5.16 | 546342 | 27567 | 4.20% |
| 2024-10-24 | 4.64 | 4.69 | -0.13 | -2.70% | 4.52 | 4.98 | 1032924 | 48601 | 7.95% |
| 2024-10-23 | 5.54 | 4.82 | -0.22 | -4.37% | 4.75 | 5.54 | 2130824 | 110127 | 16.39% |
| 2024-10-22 | 5.04 | 5.04 | 0.46 | 10.04% | 5.04 | 5.04 | 105922 | 5338 | 0.81% |
| 2024-10-21 | 4.58 | 4.58 | 0.42 | 10.10% | 4.47 | 4.58 | 393758 | 18002 | 3.03% |
| 2024-10-18 | 3.95 | 4.16 | 0.38 | 10.05% | 3.88 | 4.16 | 898293 | 36417 | 6.91% |
| 2024-10-17 | 3.47 | 3.78 | 0.34 | 9.88% | 3.47 | 3.78 | 491707 | 18223 | 3.78% |
| 2024-10-16 | 3.37 | 3.44 | 0.02 | 0.58% | 3.34 | 3.54 | 338893 | 11715 | 2.61% |
| 2024-10-15 | 3.51 | 3.42 | -0.17 | -4.74% | 3.42 | 3.55 | 473845 | 16408 | 3.64% |
| 2024-10-14 | 3.73 | 3.59 | -0.15 | -4.01% | 3.37 | 3.73 | 825314 | 28894 | 6.35% |
| 2024-10-11 | 3.37 | 3.74 | 0.34 | 10.00% | 3.35 | 3.74 | 787935 | 28292 | 6.06% |
| 2024-10-10 | 3.62 | 3.40 | -0.22 | -6.08% | 3.32 | 3.71 | 651204 | 22530 | 5.01% |
| 2024-10-09 | 3.52 | 3.62 | 0.12 | 3.43% | 3.31 | 3.83 | 990746 | 35994 | 7.62% |
| 2024-10-08 | 3.50 | 3.50 | 0.32 | 10.06% | 3.25 | 3.50 | 680281 | 23491 | 5.23% |
| 2024-09-30 | 3.01 | 3.18 | 0.29 | 10.03% | 3.00 | 3.18 | 716242 | 22415 | 5.51% |
| 2024-09-27 | 2.88 | 2.89 | 0.08 | 2.85% | 2.79 | 2.94 | 476004 | 13582 | 3.66% |
| 2024-09-26 | 2.71 | 2.81 | 0.10 | 3.69% | 2.68 | 2.84 | 618647 | 17100 | 4.76% |
| 2024-09-25 | 2.61 | 2.71 | 0.06 | 2.26% | 2.61 | 2.78 | 627548 | 16867 | 4.83% |
| 2024-09-24 | 2.60 | 2.65 | 0.01 | 0.38% | 2.54 | 2.65 | 604356 | 15662 | 4.65% |
| 2024-09-23 | 2.40 | 2.64 | 0.24 | 10.00% | 2.38 | 2.64 | 265808 | 6796 | 2.04% |
| 2024-09-20 | 2.41 | 2.40 | -0.02 | -0.83% | 2.37 | 2.43 | 144715 | 3474 | 1.11% |
| 2024-09-19 | 2.28 | 2.42 | 0.14 | 6.14% | 2.27 | 2.42 | 190648 | 4502 | 1.47% |
| 2024-09-18 | 2.33 | 2.28 | -0.05 | -2.15% | 2.24 | 2.35 | 116210 | 2652 | 0.89% |
| 2024-09-13 | 2.36 | 2.33 | -0.03 | -1.27% | 2.33 | 2.38 | 109604 | 2574 | 0.84% |
| 2024-09-12 | 2.33 | 2.36 | 0.04 | 1.72% | 2.31 | 2.39 | 125809 | 2969 | 0.97% |
| 2024-09-11 | 2.34 | 2.32 | -0.02 | -0.85% | 2.31 | 2.36 | 99302 | 2314 | 0.76% |
| 2024-09-10 | 2.33 | 2.34 | 0.02 | 0.86% | 2.27 | 2.35 | 88839 | 2055 | 0.68% |
| 2024-09-09 | 2.32 | 2.32 | 0.00 | 0.00% | 2.28 | 2.35 | 96414 | 2236 | 0.74% |
| 2024-09-06 | 2.36 | 2.32 | -0.02 | -0.85% | 2.31 | 2.38 | 110210 | 2580 | 0.85% |
| 2024-09-05 | 2.32 | 2.34 | 0.02 | 0.86% | 2.31 | 2.36 | 106156 | 2481 | 0.82% |
| 2024-09-04 | 2.34 | 2.32 | -0.04 | -1.69% | 2.31 | 2.38 | 124799 | 2914 | 0.96% |
| 2024-09-03 | 2.33 | 2.36 | 0.04 | 1.72% | 2.30 | 2.36 | 112397 | 2621 | 0.86% |
| 2024-09-02 | 2.34 | 2.32 | -0.03 | -1.28% | 2.31 | 2.39 | 118313 | 2788 | 0.91% |
| 2024-08-30 | 2.28 | 2.35 | 0.06 | 2.62% | 2.28 | 2.38 | 136649 | 3198 | 1.05% |
| 2024-08-29 | 2.23 | 2.29 | 0.04 | 1.78% | 2.22 | 2.29 | 123821 | 2801 | 0.95% |
| 2024-08-28 | 2.20 | 2.25 | 0.06 | 2.74% | 2.18 | 2.29 | 148178 | 3319 | 1.14% |
| 2024-08-27 | 2.24 | 2.19 | -0.06 | -2.67% | 2.18 | 2.26 | 112333 | 2478 | 0.86% |
| 2024-08-26 | 2.20 | 2.25 | 0.05 | 2.27% | 2.19 | 2.27 | 109305 | 2449 | 0.84% |
| 2024-08-23 | 2.20 | 2.20 | -0.01 | -0.45% | 2.17 | 2.24 | 108778 | 2395 | 0.84% |
| 2024-08-22 | 2.27 | 2.21 | -0.05 | -2.21% | 2.21 | 2.31 | 127274 | 2859 | 0.98% |
| 2024-08-21 | 2.27 | 2.26 | -0.02 | -0.88% | 2.25 | 2.31 | 114609 | 2611 | 0.88% |
| 2024-08-20 | 2.35 | 2.28 | -0.08 | -3.39% | 2.27 | 2.37 | 145253 | 3343 | 1.12% |
| 2024-08-19 | 2.35 | 2.36 | 0.01 | 0.43% | 2.32 | 2.39 | 93845 | 2212 | 0.72% |
| 2024-08-16 | 2.40 | 2.35 | -0.07 | -2.89% | 2.35 | 2.43 | 115196 | 2739 | 0.89% |
| 2024-08-15 | 2.34 | 2.42 | 0.07 | 2.98% | 2.31 | 2.42 | 168122 | 4008 | 1.29% |
| 2024-08-14 | 2.38 | 2.35 | -0.02 | -0.84% | 2.34 | 2.39 | 94325 | 2226 | 0.73% |
| 2024-08-13 | 2.35 | 2.37 | 0.02 | 0.85% | 2.30 | 2.37 | 140337 | 3287 | 1.08% |