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 | 5.16 | 5.09 | -0.21 | -3.96% | 5.06 | 5.40 | 1637578 | 84675 | 15.07% |
| 2024-11-20 | 4.95 | 5.30 | 0.26 | 5.16% | 4.95 | 5.53 | 2443650 | 128974 | 22.48% |
| 2024-11-19 | 5.30 | 5.04 | -0.35 | -6.49% | 4.85 | 5.47 | 2318370 | 118886 | 21.33% |
| 2024-11-18 | 4.75 | 5.39 | 0.49 | 10.00% | 4.51 | 5.39 | 2847332 | 145845 | 26.20% |
| 2024-11-15 | 4.67 | 4.90 | 0.10 | 2.08% | 4.58 | 5.25 | 2525362 | 124744 | 23.24% |
| 2024-11-14 | 4.51 | 4.80 | 0.44 | 10.09% | 4.34 | 4.80 | 1595068 | 74955 | 14.68% |
| 2024-11-13 | 4.42 | 4.36 | -0.05 | -1.13% | 4.31 | 4.45 | 346758 | 15139 | 3.19% |
| 2024-11-12 | 4.39 | 4.41 | 0.01 | 0.23% | 4.38 | 4.56 | 709688 | 31756 | 6.53% |
| 2024-11-11 | 4.37 | 4.40 | 0.05 | 1.15% | 4.34 | 4.44 | 339849 | 14883 | 3.13% |
| 2024-11-08 | 4.45 | 4.35 | -0.10 | -2.25% | 4.32 | 4.48 | 482238 | 21125 | 4.44% |
| 2024-11-07 | 4.30 | 4.45 | 0.16 | 3.73% | 4.27 | 4.46 | 558393 | 24545 | 5.14% |
| 2024-11-06 | 4.29 | 4.29 | 0.02 | 0.47% | 4.21 | 4.37 | 479373 | 20553 | 4.41% |
| 2024-11-05 | 4.22 | 4.27 | 0.08 | 1.91% | 4.17 | 4.28 | 392524 | 16680 | 3.61% |
| 2024-11-04 | 4.17 | 4.19 | 0.02 | 0.48% | 4.13 | 4.19 | 218586 | 9090 | 2.01% |
| 2024-11-01 | 4.27 | 4.17 | -0.09 | -2.11% | 4.14 | 4.28 | 295261 | 12395 | 2.72% |
| 2024-10-31 | 4.21 | 4.26 | 0.07 | 1.67% | 4.19 | 4.31 | 369895 | 15730 | 3.40% |
| 2024-10-30 | 4.13 | 4.19 | 0.06 | 1.45% | 4.12 | 4.20 | 258222 | 10745 | 2.38% |
| 2024-10-29 | 4.28 | 4.13 | -0.15 | -3.50% | 4.12 | 4.30 | 369629 | 15484 | 3.40% |
| 2024-10-28 | 4.17 | 4.28 | 0.14 | 3.38% | 4.15 | 4.29 | 477505 | 20234 | 4.39% |
| 2024-10-25 | 4.08 | 4.14 | 0.06 | 1.47% | 4.08 | 4.16 | 263580 | 10898 | 2.43% |
| 2024-10-24 | 4.08 | 4.08 | -0.04 | -0.97% | 4.03 | 4.10 | 223994 | 9108 | 2.06% |
| 2024-10-23 | 4.02 | 4.12 | 0.09 | 2.23% | 4.01 | 4.23 | 445662 | 18379 | 4.10% |
| 2024-10-22 | 3.99 | 4.03 | 0.03 | 0.75% | 3.98 | 4.05 | 194984 | 7844 | 1.79% |
| 2024-10-21 | 4.03 | 4.00 | 0.00 | 0.00% | 3.99 | 4.04 | 261096 | 10469 | 2.40% |
| 2024-10-18 | 3.98 | 4.00 | 0.04 | 1.01% | 3.91 | 4.05 | 280180 | 11133 | 2.58% |
| 2024-10-17 | 4.06 | 3.96 | -0.11 | -2.70% | 3.96 | 4.08 | 266012 | 10661 | 2.45% |
| 2024-10-16 | 3.96 | 4.07 | 0.07 | 1.75% | 3.95 | 4.09 | 279372 | 11308 | 2.57% |
| 2024-10-15 | 4.03 | 4.00 | -0.03 | -0.74% | 3.97 | 4.12 | 318923 | 12953 | 2.93% |
| 2024-10-14 | 3.97 | 4.03 | 0.14 | 3.60% | 3.90 | 4.04 | 260109 | 10353 | 2.39% |
| 2024-10-11 | 4.02 | 3.89 | -0.13 | -3.23% | 3.85 | 4.02 | 240864 | 9483 | 2.22% |
| 2024-10-10 | 3.97 | 4.02 | 0.05 | 1.26% | 3.85 | 4.15 | 446599 | 17959 | 4.11% |
| 2024-10-09 | 4.34 | 3.97 | -0.44 | -9.98% | 3.97 | 4.34 | 652048 | 26813 | 6.00% |
| 2024-10-08 | 4.55 | 4.41 | 0.27 | 6.52% | 4.26 | 4.55 | 1084530 | 48153 | 9.98% |
| 2024-09-30 | 4.00 | 4.14 | 0.38 | 10.11% | 3.99 | 4.14 | 821436 | 33683 | 7.56% |
| 2024-09-27 | 3.73 | 3.76 | 0.11 | 3.01% | 3.67 | 3.76 | 199770 | 7432 | 1.84% |
| 2024-09-26 | 3.56 | 3.65 | 0.11 | 3.11% | 3.53 | 3.65 | 197476 | 7116 | 1.82% |
| 2024-09-25 | 3.52 | 3.54 | 0.04 | 1.14% | 3.52 | 3.62 | 200541 | 7158 | 1.85% |
| 2024-09-24 | 3.42 | 3.50 | 0.09 | 2.64% | 3.40 | 3.50 | 124687 | 4326 | 1.15% |
| 2024-09-23 | 3.42 | 3.41 | 0.01 | 0.29% | 3.39 | 3.43 | 45220 | 1543 | 0.42% |
| 2024-09-20 | 3.41 | 3.40 | -0.02 | -0.58% | 3.39 | 3.43 | 48149 | 1640 | 0.44% |
| 2024-09-19 | 3.35 | 3.42 | 0.09 | 2.70% | 3.34 | 3.43 | 99850 | 3396 | 0.92% |
| 2024-09-18 | 3.37 | 3.33 | -0.05 | -1.48% | 3.28 | 3.38 | 76668 | 2547 | 0.71% |
| 2024-09-13 | 3.40 | 3.38 | -0.01 | -0.29% | 3.38 | 3.42 | 48432 | 1646 | 0.45% |
| 2024-09-12 | 3.40 | 3.39 | -0.01 | -0.29% | 3.39 | 3.43 | 35540 | 1212 | 0.33% |
| 2024-09-11 | 3.41 | 3.40 | -0.02 | -0.58% | 3.39 | 3.42 | 38691 | 1316 | 0.36% |
| 2024-09-10 | 3.42 | 3.42 | 0.02 | 0.59% | 3.36 | 3.42 | 50424 | 1711 | 0.46% |
| 2024-09-09 | 3.40 | 3.40 | -0.01 | -0.29% | 3.37 | 3.43 | 53587 | 1818 | 0.49% |
| 2024-09-06 | 3.44 | 3.41 | -0.02 | -0.58% | 3.41 | 3.45 | 49475 | 1696 | 0.46% |
| 2024-09-05 | 3.41 | 3.43 | 0.02 | 0.59% | 3.41 | 3.45 | 37995 | 1303 | 0.35% |
| 2024-09-04 | 3.43 | 3.41 | -0.03 | -0.87% | 3.41 | 3.45 | 60350 | 2069 | 0.56% |
| 2024-09-03 | 3.47 | 3.44 | -0.01 | -0.29% | 3.43 | 3.49 | 60826 | 2096 | 0.56% |
| 2024-09-02 | 3.50 | 3.45 | -0.06 | -1.71% | 3.45 | 3.52 | 94199 | 3277 | 0.87% |
| 2024-08-30 | 3.46 | 3.51 | 0.05 | 1.45% | 3.43 | 3.56 | 130924 | 4598 | 1.20% |
| 2024-08-29 | 3.45 | 3.46 | -0.01 | -0.29% | 3.42 | 3.48 | 98076 | 3389 | 0.90% |
| 2024-08-28 | 3.53 | 3.47 | -0.14 | -3.88% | 3.44 | 3.54 | 144094 | 5014 | 1.33% |
| 2024-08-27 | 3.48 | 3.61 | 0.08 | 2.27% | 3.42 | 3.61 | 221460 | 7788 | 2.04% |
| 2024-08-26 | 3.42 | 3.53 | 0.11 | 3.22% | 3.39 | 3.55 | 134298 | 4698 | 1.24% |
| 2024-08-23 | 3.42 | 3.42 | 0.00 | 0.00% | 3.38 | 3.45 | 81342 | 2769 | 0.75% |
| 2024-08-22 | 3.47 | 3.42 | -0.04 | -1.16% | 3.41 | 3.50 | 58788 | 2021 | 0.54% |
| 2024-08-21 | 3.49 | 3.46 | -0.04 | -1.14% | 3.46 | 3.50 | 62516 | 2173 | 0.58% |
| 2024-08-20 | 3.58 | 3.50 | -0.08 | -2.23% | 3.49 | 3.59 | 87954 | 3098 | 0.81% |
| 2024-08-19 | 3.61 | 3.58 | -0.03 | -0.83% | 3.57 | 3.63 | 80808 | 2901 | 0.74% |
| 2024-08-16 | 3.63 | 3.61 | -0.02 | -0.55% | 3.60 | 3.66 | 61002 | 2214 | 0.56% |
| 2024-08-15 | 3.62 | 3.63 | 0.01 | 0.28% | 3.59 | 3.65 | 62548 | 2269 | 0.58% |
| 2024-08-14 | 3.61 | 3.62 | 0.00 | 0.00% | 3.61 | 3.68 | 63890 | 2331 | 0.59% |
| 2024-08-13 | 3.62 | 3.62 | 0.01 | 0.28% | 3.59 | 3.63 | 59447 | 2142 | 0.55% |