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 | 4.94 | 5.07 | 0.13 | 2.63% | 4.92 | 5.15 | 244480 | 12346 | 4.71% |
| 2024-11-20 | 4.91 | 4.94 | 0.04 | 0.82% | 4.81 | 4.94 | 160427 | 7832 | 3.09% |
| 2024-11-19 | 4.93 | 4.90 | -0.02 | -0.41% | 4.75 | 5.00 | 231937 | 11237 | 4.46% |
| 2024-11-18 | 5.01 | 4.92 | -0.06 | -1.20% | 4.90 | 5.39 | 370656 | 18866 | 7.14% |
| 2024-11-15 | 4.76 | 4.98 | 0.23 | 4.84% | 4.75 | 5.17 | 390547 | 19550 | 7.52% |
| 2024-11-14 | 4.92 | 4.75 | -0.15 | -3.06% | 4.73 | 4.93 | 87621 | 4217 | 1.69% |
| 2024-11-13 | 4.88 | 4.90 | 0.02 | 0.41% | 4.81 | 4.95 | 81830 | 3988 | 1.58% |
| 2024-11-12 | 4.90 | 4.88 | -0.01 | -0.20% | 4.82 | 4.99 | 127055 | 6261 | 2.45% |
| 2024-11-11 | 4.88 | 4.89 | 0.00 | 0.00% | 4.81 | 4.90 | 103031 | 4998 | 1.98% |
| 2024-11-08 | 4.97 | 4.89 | -0.06 | -1.21% | 4.84 | 4.99 | 143253 | 7013 | 2.76% |
| 2024-11-07 | 4.74 | 4.95 | 0.20 | 4.21% | 4.69 | 4.96 | 162917 | 7941 | 3.14% |
| 2024-11-06 | 4.74 | 4.75 | 0.01 | 0.21% | 4.67 | 4.78 | 112546 | 5336 | 2.17% |
| 2024-11-05 | 4.60 | 4.74 | 0.13 | 2.82% | 4.59 | 4.76 | 138724 | 6536 | 2.67% |
| 2024-11-04 | 4.58 | 4.61 | 0.04 | 0.88% | 4.51 | 4.61 | 113381 | 5166 | 2.18% |
| 2024-11-01 | 4.76 | 4.57 | -0.21 | -4.39% | 4.56 | 4.79 | 159552 | 7418 | 3.07% |
| 2024-10-31 | 4.71 | 4.78 | 0.09 | 1.92% | 4.71 | 4.84 | 133678 | 6397 | 2.57% |
| 2024-10-30 | 4.71 | 4.69 | -0.03 | -0.64% | 4.63 | 4.79 | 132539 | 6232 | 2.55% |
| 2024-10-29 | 4.90 | 4.72 | -0.16 | -3.28% | 4.71 | 4.93 | 155658 | 7489 | 3.00% |
| 2024-10-28 | 4.69 | 4.88 | 0.19 | 4.05% | 4.68 | 4.89 | 155842 | 7477 | 3.00% |
| 2024-10-25 | 4.57 | 4.69 | 0.12 | 2.63% | 4.56 | 4.69 | 121356 | 5645 | 2.34% |
| 2024-10-24 | 4.52 | 4.57 | 0.05 | 1.11% | 4.48 | 4.57 | 100371 | 4539 | 1.93% |
| 2024-10-23 | 4.48 | 4.52 | 0.02 | 0.44% | 4.46 | 4.55 | 114600 | 5167 | 2.21% |
| 2024-10-22 | 4.37 | 4.50 | 0.12 | 2.74% | 4.36 | 4.51 | 143439 | 6401 | 2.76% |
| 2024-10-21 | 4.44 | 4.38 | -0.02 | -0.45% | 4.36 | 4.45 | 108147 | 4745 | 2.08% |
| 2024-10-18 | 4.34 | 4.40 | 0.03 | 0.69% | 4.30 | 4.46 | 139683 | 6129 | 2.69% |
| 2024-10-17 | 4.49 | 4.37 | -0.11 | -2.46% | 4.36 | 4.52 | 100567 | 4448 | 1.94% |
| 2024-10-16 | 4.39 | 4.48 | 0.07 | 1.59% | 4.37 | 4.51 | 94661 | 4217 | 1.82% |
| 2024-10-15 | 4.49 | 4.41 | -0.08 | -1.78% | 4.40 | 4.53 | 87805 | 3923 | 1.69% |
| 2024-10-14 | 4.43 | 4.49 | 0.11 | 2.51% | 4.38 | 4.50 | 99337 | 4422 | 1.91% |
| 2024-10-11 | 4.50 | 4.38 | -0.11 | -2.45% | 4.33 | 4.54 | 104557 | 4627 | 2.01% |
| 2024-10-10 | 4.51 | 4.49 | -0.03 | -0.66% | 4.34 | 4.59 | 165971 | 7450 | 3.20% |
| 2024-10-09 | 4.93 | 4.52 | -0.50 | -9.96% | 4.52 | 4.93 | 206304 | 9615 | 3.97% |
| 2024-10-08 | 5.14 | 5.02 | 0.35 | 7.49% | 4.77 | 5.14 | 369628 | 18485 | 7.12% |
| 2024-09-30 | 4.45 | 4.67 | 0.32 | 7.36% | 4.38 | 4.73 | 253427 | 11520 | 4.88% |
| 2024-09-27 | 4.34 | 4.35 | 0.07 | 1.64% | 4.25 | 4.37 | 94948 | 4088 | 1.83% |
| 2024-09-26 | 4.09 | 4.28 | 0.17 | 4.14% | 4.09 | 4.28 | 110526 | 4643 | 2.13% |
| 2024-09-25 | 4.09 | 4.11 | 0.03 | 0.74% | 4.08 | 4.20 | 106650 | 4423 | 2.05% |
| 2024-09-24 | 4.00 | 4.08 | 0.07 | 1.75% | 3.99 | 4.08 | 74465 | 3012 | 1.43% |
| 2024-09-23 | 3.95 | 4.01 | 0.03 | 0.75% | 3.95 | 4.05 | 58341 | 2335 | 1.12% |
| 2024-09-20 | 3.91 | 3.98 | 0.03 | 0.76% | 3.91 | 3.99 | 53557 | 2114 | 1.03% |
| 2024-09-19 | 3.80 | 3.95 | 0.16 | 4.22% | 3.75 | 3.95 | 94051 | 3647 | 1.81% |
| 2024-09-18 | 3.75 | 3.79 | 0.01 | 0.26% | 3.70 | 3.80 | 59440 | 2230 | 1.14% |
| 2024-09-13 | 3.82 | 3.78 | -0.03 | -0.79% | 3.77 | 3.84 | 46640 | 1772 | 0.90% |
| 2024-09-12 | 3.84 | 3.81 | -0.02 | -0.52% | 3.81 | 3.90 | 44987 | 1735 | 0.87% |
| 2024-09-11 | 3.81 | 3.83 | -0.01 | -0.26% | 3.80 | 3.86 | 33644 | 1288 | 0.65% |
| 2024-09-10 | 3.86 | 3.84 | 0.00 | 0.00% | 3.76 | 3.87 | 48645 | 1853 | 0.94% |
| 2024-09-09 | 3.83 | 3.84 | -0.02 | -0.52% | 3.78 | 3.87 | 52743 | 2019 | 1.02% |
| 2024-09-06 | 3.88 | 3.86 | -0.04 | -1.03% | 3.84 | 3.97 | 76441 | 2986 | 1.47% |
| 2024-09-05 | 3.87 | 3.90 | 0.01 | 0.26% | 3.85 | 3.92 | 56261 | 2189 | 1.08% |
| 2024-09-04 | 4.01 | 3.89 | -0.10 | -2.51% | 3.86 | 4.01 | 98897 | 3876 | 1.90% |
| 2024-09-03 | 3.85 | 3.99 | 0.13 | 3.37% | 3.81 | 4.15 | 154606 | 6194 | 2.98% |
| 2024-09-02 | 3.84 | 3.86 | 0.03 | 0.78% | 3.82 | 3.89 | 115208 | 4455 | 2.22% |
| 2024-08-30 | 3.76 | 3.83 | 0.08 | 2.13% | 3.74 | 3.90 | 87923 | 3360 | 1.69% |
| 2024-08-29 | 3.74 | 3.75 | 0.02 | 0.54% | 3.69 | 3.76 | 55142 | 2061 | 1.06% |
| 2024-08-28 | 3.74 | 3.73 | -0.01 | -0.27% | 3.68 | 3.79 | 55959 | 2097 | 1.08% |
| 2024-08-27 | 3.82 | 3.74 | -0.11 | -2.86% | 3.74 | 3.85 | 64074 | 2428 | 1.23% |
| 2024-08-26 | 3.78 | 3.85 | 0.08 | 2.12% | 3.75 | 3.87 | 111485 | 4250 | 2.15% |
| 2024-08-23 | 3.74 | 3.77 | 0.04 | 1.07% | 3.68 | 3.80 | 46757 | 1751 | 0.90% |
| 2024-08-22 | 3.79 | 3.73 | -0.07 | -1.84% | 3.71 | 3.80 | 28296 | 1061 | 0.54% |
| 2024-08-21 | 3.76 | 3.80 | 0.02 | 0.53% | 3.74 | 3.80 | 38503 | 1452 | 0.74% |
| 2024-08-20 | 3.84 | 3.78 | -0.07 | -1.82% | 3.76 | 3.85 | 40418 | 1531 | 0.78% |
| 2024-08-19 | 3.81 | 3.85 | 0.03 | 0.79% | 3.81 | 3.89 | 53934 | 2081 | 1.04% |
| 2024-08-16 | 3.89 | 3.82 | -0.04 | -1.04% | 3.81 | 3.91 | 35235 | 1355 | 0.68% |
| 2024-08-15 | 3.82 | 3.86 | 0.05 | 1.31% | 3.78 | 3.87 | 44285 | 1699 | 0.85% |
| 2024-08-14 | 3.82 | 3.81 | -0.02 | -0.52% | 3.79 | 3.84 | 32247 | 1230 | 0.62% |
| 2024-08-13 | 3.86 | 3.83 | -0.04 | -1.03% | 3.77 | 3.86 | 43254 | 1647 | 0.83% |