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 | 4.49 | 4.53 | 0.01 | 0.22% | 4.46 | 4.57 | 3352701 | 151392 | 4.92% |
| 2024-11-20 | 4.47 | 4.52 | 0.01 | 0.22% | 4.44 | 4.56 | 2990722 | 134720 | 4.39% |
| 2024-11-19 | 4.37 | 4.51 | 0.15 | 3.44% | 4.36 | 4.51 | 3403608 | 150690 | 4.99% |
| 2024-11-18 | 4.49 | 4.36 | -0.14 | -3.11% | 4.33 | 4.53 | 3608493 | 159373 | 5.29% |
| 2024-11-15 | 4.71 | 4.50 | -0.21 | -4.46% | 4.49 | 4.74 | 4284442 | 197955 | 6.29% |
| 2024-11-14 | 4.81 | 4.71 | -0.14 | -2.89% | 4.70 | 4.88 | 3564504 | 170873 | 5.23% |
| 2024-11-13 | 4.79 | 4.85 | 0.01 | 0.21% | 4.76 | 4.87 | 3649661 | 176163 | 5.35% |
| 2024-11-12 | 4.97 | 4.84 | -0.16 | -3.20% | 4.77 | 5.00 | 5786178 | 282645 | 8.49% |
| 2024-11-11 | 4.85 | 5.00 | 0.01 | 0.20% | 4.81 | 5.07 | 7110904 | 352121 | 10.43% |
| 2024-11-08 | 5.59 | 4.99 | -0.20 | -3.85% | 4.97 | 5.59 | 14466611 | 767159 | 21.22% |
| 2024-11-07 | 4.64 | 5.19 | 0.47 | 9.96% | 4.57 | 5.19 | 8163040 | 401039 | 11.98% |
| 2024-11-06 | 4.68 | 4.72 | 0.08 | 1.72% | 4.53 | 4.94 | 9140673 | 428671 | 13.41% |
| 2024-11-05 | 4.44 | 4.64 | 0.19 | 4.27% | 4.39 | 4.69 | 7576515 | 347644 | 11.12% |
| 2024-11-04 | 4.35 | 4.45 | 0.13 | 3.01% | 4.33 | 4.45 | 3718997 | 163386 | 5.46% |
| 2024-11-01 | 4.44 | 4.32 | -0.15 | -3.36% | 4.31 | 4.54 | 5818334 | 257722 | 8.54% |
| 2024-10-31 | 4.36 | 4.47 | 0.08 | 1.82% | 4.32 | 4.60 | 6758221 | 303530 | 9.91% |
| 2024-10-30 | 4.36 | 4.39 | 0.04 | 0.92% | 4.33 | 4.46 | 3596065 | 157958 | 5.28% |
| 2024-10-29 | 4.51 | 4.35 | -0.17 | -3.76% | 4.33 | 4.56 | 4989976 | 221169 | 7.32% |
| 2024-10-28 | 4.57 | 4.52 | -0.02 | -0.44% | 4.45 | 4.57 | 4602554 | 206938 | 6.75% |
| 2024-10-25 | 4.38 | 4.54 | 0.17 | 3.89% | 4.32 | 4.65 | 7829358 | 353061 | 11.49% |
| 2024-10-24 | 4.24 | 4.37 | 0.09 | 2.10% | 4.23 | 4.42 | 5448922 | 234702 | 7.99% |
| 2024-10-23 | 4.26 | 4.28 | 0.03 | 0.71% | 4.20 | 4.48 | 6650768 | 288181 | 9.76% |
| 2024-10-22 | 4.20 | 4.25 | 0.04 | 0.95% | 4.18 | 4.28 | 4014670 | 169644 | 5.89% |
| 2024-10-21 | 4.21 | 4.21 | -0.12 | -2.77% | 4.17 | 4.28 | 5596346 | 236166 | 8.21% |
| 2024-10-18 | 4.06 | 4.33 | 0.26 | 6.39% | 4.04 | 4.48 | 8341802 | 355553 | 12.24% |
| 2024-10-17 | 4.16 | 4.07 | -0.08 | -1.93% | 4.06 | 4.22 | 3548174 | 147161 | 5.21% |
| 2024-10-16 | 4.07 | 4.15 | -0.01 | -0.24% | 4.03 | 4.25 | 3757031 | 156485 | 5.51% |
| 2024-10-15 | 4.19 | 4.16 | -0.09 | -2.12% | 4.12 | 4.36 | 5030564 | 213350 | 7.38% |
| 2024-10-14 | 4.26 | 4.25 | 0.00 | 0.00% | 3.98 | 4.26 | 5601454 | 231855 | 8.22% |
| 2024-10-11 | 4.27 | 4.25 | -0.13 | -2.97% | 4.18 | 4.45 | 5668290 | 244031 | 8.32% |
| 2024-10-10 | 4.85 | 4.38 | -0.32 | -6.81% | 4.30 | 4.93 | 8605747 | 386338 | 12.63% |
| 2024-10-09 | 5.00 | 4.70 | -0.40 | -7.84% | 4.64 | 5.35 | 14038943 | 703659 | 20.60% |
| 2024-10-08 | 5.10 | 5.10 | 0.46 | 9.91% | 4.82 | 5.10 | 6392512 | 323295 | 9.38% |
| 2024-09-30 | 4.63 | 4.64 | 0.42 | 9.95% | 4.35 | 4.64 | 9039986 | 412671 | 13.26% |
| 2024-09-27 | 4.02 | 4.22 | 0.29 | 7.38% | 3.88 | 4.25 | 8760219 | 354384 | 12.85% |
| 2024-09-26 | 3.56 | 3.93 | 0.26 | 7.08% | 3.56 | 4.02 | 11233313 | 420399 | 16.48% |
| 2024-09-25 | 3.68 | 3.67 | 0.16 | 4.56% | 3.60 | 3.86 | 12720434 | 478405 | 18.66% |
| 2024-09-24 | 3.22 | 3.51 | 0.32 | 10.03% | 3.18 | 3.51 | 5537689 | 188061 | 8.12% |
| 2024-09-23 | 3.19 | 3.19 | 0.00 | 0.00% | 3.17 | 3.21 | 842337 | 26864 | 1.24% |
| 2024-09-20 | 3.21 | 3.19 | -0.03 | -0.93% | 3.16 | 3.22 | 1189480 | 37877 | 1.75% |
| 2024-09-19 | 3.20 | 3.22 | 0.03 | 0.94% | 3.16 | 3.27 | 1742843 | 56070 | 2.56% |
| 2024-09-18 | 3.17 | 3.19 | 0.00 | 0.00% | 3.13 | 3.20 | 1142348 | 36176 | 1.68% |
| 2024-09-13 | 3.16 | 3.19 | 0.03 | 0.95% | 3.15 | 3.24 | 1574972 | 50308 | 2.31% |
| 2024-09-12 | 3.18 | 3.16 | -0.04 | -1.25% | 3.15 | 3.21 | 1275316 | 40503 | 1.87% |
| 2024-09-11 | 3.14 | 3.20 | 0.05 | 1.59% | 3.13 | 3.25 | 1920432 | 61426 | 2.82% |
| 2024-09-10 | 3.16 | 3.15 | -0.02 | -0.63% | 3.10 | 3.17 | 1292069 | 40458 | 1.90% |
| 2024-09-09 | 3.10 | 3.17 | 0.01 | 0.32% | 3.08 | 3.21 | 1924263 | 60718 | 2.82% |
| 2024-09-06 | 3.28 | 3.16 | 0.04 | 1.28% | 3.15 | 3.35 | 3112137 | 100403 | 4.57% |
| 2024-09-05 | 3.09 | 3.12 | 0.02 | 0.65% | 3.09 | 3.13 | 920050 | 28653 | 1.35% |
| 2024-09-04 | 3.09 | 3.10 | 0.00 | 0.00% | 3.08 | 3.13 | 868205 | 26915 | 1.27% |
| 2024-09-03 | 3.08 | 3.10 | 0.01 | 0.32% | 3.08 | 3.12 | 801567 | 24832 | 1.18% |
| 2024-09-02 | 3.16 | 3.09 | -0.09 | -2.83% | 3.08 | 3.17 | 1370102 | 42680 | 2.01% |
| 2024-08-30 | 3.11 | 3.18 | 0.06 | 1.92% | 3.10 | 3.23 | 2219887 | 70810 | 3.26% |
| 2024-08-29 | 3.09 | 3.12 | 0.02 | 0.65% | 3.08 | 3.14 | 1240288 | 38689 | 1.82% |
| 2024-08-28 | 3.08 | 3.10 | 0.02 | 0.65% | 3.07 | 3.12 | 763457 | 23641 | 1.12% |
| 2024-08-27 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.11 | 893711 | 27509 | 1.31% |
| 2024-08-26 | 3.10 | 3.09 | -0.01 | -0.32% | 3.08 | 3.12 | 753188 | 23331 | 1.10% |
| 2024-08-23 | 3.08 | 3.10 | 0.01 | 0.32% | 3.08 | 3.15 | 1142912 | 35528 | 1.68% |
| 2024-08-22 | 3.19 | 3.09 | -0.08 | -2.52% | 3.09 | 3.22 | 1661840 | 52213 | 2.44% |
| 2024-08-21 | 3.17 | 3.17 | -0.02 | -0.63% | 3.16 | 3.20 | 873349 | 27751 | 1.28% |
| 2024-08-20 | 3.24 | 3.19 | -0.05 | -1.54% | 3.18 | 3.24 | 1439144 | 46079 | 2.11% |
| 2024-08-19 | 3.25 | 3.24 | -0.03 | -0.92% | 3.22 | 3.27 | 1241316 | 40266 | 1.82% |
| 2024-08-16 | 3.28 | 3.27 | -0.02 | -0.61% | 3.26 | 3.33 | 1716067 | 56348 | 2.52% |
| 2024-08-15 | 3.23 | 3.29 | 0.05 | 1.54% | 3.22 | 3.36 | 2895649 | 95691 | 4.25% |
| 2024-08-14 | 3.23 | 3.24 | -0.03 | -0.92% | 3.23 | 3.27 | 1475862 | 47877 | 2.17% |
| 2024-08-13 | 3.18 | 3.27 | 0.09 | 2.83% | 3.18 | 3.27 | 2241659 | 72386 | 3.29% |