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 | 4.92 | 4.88 | -0.05 | -1.01% | 4.82 | 4.96 | 243160 | 11902 | 1.10% |
| 2024-11-20 | 4.91 | 4.93 | 0.01 | 0.20% | 4.85 | 4.96 | 239624 | 11734 | 1.08% |
| 2024-11-19 | 4.80 | 4.92 | 0.15 | 3.14% | 4.77 | 4.95 | 335403 | 16267 | 1.51% |
| 2024-11-18 | 4.93 | 4.77 | -0.16 | -3.25% | 4.71 | 4.99 | 381079 | 18442 | 1.72% |
| 2024-11-15 | 5.07 | 4.93 | -0.14 | -2.76% | 4.92 | 5.14 | 292166 | 14675 | 1.32% |
| 2024-11-14 | 5.27 | 5.07 | -0.21 | -3.98% | 5.05 | 5.28 | 307137 | 15789 | 1.38% |
| 2024-11-13 | 5.18 | 5.28 | 0.04 | 0.76% | 5.15 | 5.28 | 329596 | 17208 | 1.49% |
| 2024-11-12 | 5.43 | 5.24 | -0.21 | -3.85% | 5.18 | 5.49 | 479171 | 25464 | 2.16% |
| 2024-11-11 | 5.35 | 5.45 | 0.03 | 0.55% | 5.30 | 5.48 | 446711 | 24122 | 2.01% |
| 2024-11-08 | 5.56 | 5.42 | -0.09 | -1.63% | 5.40 | 5.68 | 575197 | 31711 | 2.59% |
| 2024-11-07 | 5.29 | 5.51 | 0.22 | 4.16% | 5.24 | 5.63 | 818283 | 44903 | 3.69% |
| 2024-11-06 | 5.26 | 5.29 | 0.03 | 0.57% | 5.20 | 5.48 | 613727 | 32882 | 2.77% |
| 2024-11-05 | 5.24 | 5.26 | 0.04 | 0.77% | 5.11 | 5.34 | 559501 | 29263 | 2.52% |
| 2024-11-04 | 5.05 | 5.22 | 0.19 | 3.78% | 5.05 | 5.24 | 493335 | 25418 | 2.22% |
| 2024-11-01 | 5.24 | 5.03 | -0.26 | -4.91% | 5.01 | 5.24 | 699302 | 35736 | 3.15% |
| 2024-10-31 | 5.13 | 5.29 | 0.16 | 3.12% | 5.10 | 5.30 | 806757 | 42109 | 3.64% |
| 2024-10-30 | 5.21 | 5.13 | -0.20 | -3.75% | 5.09 | 5.34 | 1173594 | 60877 | 5.29% |
| 2024-10-29 | 5.88 | 5.33 | -0.59 | -9.97% | 5.33 | 5.88 | 2154531 | 116197 | 9.71% |
| 2024-10-28 | 6.17 | 5.92 | -0.12 | -1.99% | 5.75 | 6.30 | 1730228 | 102812 | 7.80% |
| 2024-10-25 | 5.86 | 6.04 | 0.55 | 10.02% | 5.83 | 6.04 | 1597170 | 95606 | 7.20% |
| 2024-10-24 | 5.17 | 5.49 | 0.26 | 4.97% | 5.17 | 5.65 | 1102422 | 59928 | 4.97% |
| 2024-10-23 | 5.28 | 5.23 | 0.07 | 1.36% | 5.14 | 5.68 | 1596239 | 85465 | 7.19% |
| 2024-10-22 | 4.64 | 5.16 | 0.47 | 10.02% | 4.57 | 5.16 | 1293128 | 64657 | 5.83% |
| 2024-10-21 | 4.48 | 4.69 | 0.21 | 4.69% | 4.43 | 4.72 | 610803 | 28220 | 2.75% |
| 2024-10-18 | 4.20 | 4.48 | 0.30 | 7.18% | 4.19 | 4.59 | 766971 | 34034 | 3.46% |
| 2024-10-17 | 4.19 | 4.18 | -0.01 | -0.24% | 4.17 | 4.39 | 332124 | 14112 | 1.50% |
| 2024-10-16 | 4.14 | 4.19 | -0.03 | -0.71% | 4.13 | 4.23 | 300579 | 12553 | 1.35% |
| 2024-10-15 | 4.39 | 4.22 | -0.18 | -4.09% | 4.21 | 4.46 | 329764 | 14275 | 1.49% |
| 2024-10-14 | 4.13 | 4.40 | 0.28 | 6.80% | 4.09 | 4.42 | 473108 | 20204 | 2.13% |
| 2024-10-11 | 4.40 | 4.12 | -0.26 | -5.94% | 4.01 | 4.41 | 396007 | 16507 | 1.78% |
| 2024-10-10 | 4.45 | 4.38 | -0.05 | -1.13% | 4.36 | 4.60 | 458561 | 20496 | 2.07% |
| 2024-10-09 | 4.63 | 4.43 | -0.19 | -4.11% | 4.38 | 4.71 | 760216 | 34960 | 3.43% |
| 2024-10-08 | 4.68 | 4.62 | 0.36 | 8.45% | 4.30 | 4.69 | 856065 | 39207 | 3.86% |
| 2024-09-30 | 4.00 | 4.26 | 0.39 | 10.08% | 4.00 | 4.26 | 760257 | 31718 | 3.43% |
| 2024-09-27 | 3.82 | 3.87 | 0.12 | 3.20% | 3.74 | 3.88 | 314189 | 12018 | 1.42% |
| 2024-09-26 | 3.68 | 3.75 | 0.07 | 1.90% | 3.62 | 3.77 | 327960 | 12106 | 1.48% |
| 2024-09-25 | 3.64 | 3.68 | 0.06 | 1.66% | 3.63 | 3.88 | 411894 | 15489 | 1.86% |
| 2024-09-24 | 3.49 | 3.62 | 0.16 | 4.62% | 3.48 | 3.65 | 287959 | 10271 | 1.30% |
| 2024-09-23 | 3.52 | 3.46 | -0.06 | -1.70% | 3.45 | 3.57 | 150969 | 5278 | 0.68% |
| 2024-09-20 | 3.53 | 3.52 | -0.02 | -0.56% | 3.48 | 3.54 | 108154 | 3800 | 0.49% |
| 2024-09-19 | 3.57 | 3.54 | 0.01 | 0.28% | 3.46 | 3.60 | 238821 | 8423 | 1.08% |
| 2024-09-18 | 3.62 | 3.53 | -0.09 | -2.49% | 3.50 | 3.63 | 152903 | 5425 | 0.69% |
| 2024-09-13 | 3.69 | 3.62 | -0.09 | -2.43% | 3.60 | 3.73 | 200562 | 7314 | 0.90% |
| 2024-09-12 | 3.71 | 3.71 | 0.02 | 0.54% | 3.71 | 3.80 | 134023 | 5018 | 0.60% |
| 2024-09-11 | 3.68 | 3.69 | 0.01 | 0.27% | 3.65 | 3.72 | 113154 | 4167 | 0.51% |
| 2024-09-10 | 3.71 | 3.68 | -0.01 | -0.27% | 3.63 | 3.73 | 137280 | 5034 | 0.62% |
| 2024-09-09 | 3.70 | 3.69 | -0.06 | -1.60% | 3.62 | 3.75 | 202594 | 7440 | 0.91% |
| 2024-09-06 | 3.77 | 3.75 | -0.01 | -0.27% | 3.72 | 3.77 | 168047 | 6280 | 0.76% |
| 2024-09-05 | 3.82 | 3.76 | -0.03 | -0.79% | 3.74 | 3.87 | 191418 | 7236 | 0.86% |
| 2024-09-04 | 3.84 | 3.79 | -0.09 | -2.32% | 3.76 | 3.87 | 309853 | 11777 | 1.40% |
| 2024-09-03 | 3.69 | 3.88 | 0.18 | 4.86% | 3.69 | 3.96 | 564613 | 21871 | 2.54% |
| 2024-09-02 | 3.74 | 3.70 | -0.03 | -0.80% | 3.67 | 3.91 | 437048 | 16561 | 1.97% |
| 2024-08-30 | 3.67 | 3.73 | 0.06 | 1.63% | 3.65 | 3.79 | 346734 | 12960 | 1.56% |
| 2024-08-29 | 3.55 | 3.67 | 0.10 | 2.80% | 3.51 | 3.71 | 268322 | 9777 | 1.21% |
| 2024-08-28 | 3.56 | 3.57 | 0.00 | 0.00% | 3.53 | 3.66 | 187759 | 6734 | 0.85% |
| 2024-08-27 | 3.68 | 3.57 | -0.10 | -2.72% | 3.50 | 3.69 | 306742 | 10962 | 1.38% |
| 2024-08-26 | 3.74 | 3.67 | -0.08 | -2.13% | 3.58 | 3.74 | 280966 | 10292 | 1.27% |
| 2024-08-23 | 3.59 | 3.75 | 0.16 | 4.46% | 3.50 | 3.84 | 450041 | 16507 | 2.03% |
| 2024-08-22 | 3.82 | 3.59 | -0.21 | -5.53% | 3.55 | 3.83 | 416031 | 15236 | 1.87% |
| 2024-08-21 | 3.61 | 3.80 | 0.13 | 3.54% | 3.61 | 3.83 | 474400 | 17799 | 2.14% |
| 2024-08-20 | 3.68 | 3.67 | 0.01 | 0.27% | 3.59 | 3.72 | 334479 | 12180 | 1.51% |
| 2024-08-19 | 3.75 | 3.66 | -0.11 | -2.92% | 3.63 | 3.80 | 486040 | 17968 | 2.19% |
| 2024-08-16 | 3.53 | 3.77 | 0.23 | 6.50% | 3.52 | 3.89 | 981854 | 36942 | 4.42% |
| 2024-08-15 | 3.45 | 3.54 | 0.09 | 2.61% | 3.39 | 3.61 | 372655 | 13050 | 1.68% |
| 2024-08-14 | 3.51 | 3.45 | -0.07 | -1.99% | 3.43 | 3.52 | 287874 | 9961 | 1.30% |
| 2024-08-13 | 3.45 | 3.52 | 0.07 | 2.03% | 3.44 | 3.70 | 642252 | 22852 | 2.89% |