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 | 4.66 | 4.65 | -0.02 | -0.43% | 4.59 | 4.68 | 149796 | 6942 | 2.63% |
| 2024-11-20 | 4.60 | 4.67 | 0.03 | 0.65% | 4.56 | 4.69 | 231835 | 10723 | 4.06% |
| 2024-11-19 | 4.56 | 4.64 | 0.07 | 1.53% | 4.47 | 4.64 | 159747 | 7270 | 2.80% |
| 2024-11-18 | 4.83 | 4.57 | -0.20 | -4.19% | 4.53 | 4.85 | 195195 | 9066 | 3.42% |
| 2024-11-15 | 5.07 | 4.77 | -0.32 | -6.29% | 4.76 | 5.09 | 249063 | 12241 | 4.37% |
| 2024-11-14 | 5.13 | 5.09 | -0.12 | -2.30% | 5.06 | 5.30 | 169888 | 8721 | 2.98% |
| 2024-11-13 | 5.16 | 5.21 | 0.06 | 1.17% | 5.06 | 5.34 | 234594 | 12145 | 4.11% |
| 2024-11-12 | 5.18 | 5.15 | -0.11 | -2.09% | 5.12 | 5.30 | 279651 | 14576 | 4.90% |
| 2024-11-11 | 5.22 | 5.26 | -0.14 | -2.59% | 5.10 | 5.30 | 390711 | 20248 | 6.85% |
| 2024-11-08 | 5.60 | 5.40 | -0.45 | -7.69% | 5.35 | 5.69 | 687413 | 37602 | 12.05% |
| 2024-11-07 | 5.59 | 5.85 | 0.38 | 6.95% | 5.50 | 6.02 | 1044970 | 61035 | 18.32% |
| 2024-11-06 | 5.00 | 5.47 | 0.50 | 10.06% | 4.97 | 5.47 | 675201 | 35851 | 11.84% |
| 2024-11-05 | 4.81 | 4.97 | 0.15 | 3.11% | 4.80 | 5.04 | 361991 | 17705 | 6.35% |
| 2024-11-04 | 4.85 | 4.82 | -0.14 | -2.82% | 4.63 | 4.89 | 311041 | 14785 | 5.45% |
| 2024-11-01 | 5.00 | 4.96 | -0.29 | -5.52% | 4.91 | 5.29 | 387385 | 19562 | 6.79% |
| 2024-10-31 | 5.27 | 5.25 | -0.21 | -3.85% | 5.11 | 5.41 | 539307 | 28260 | 9.46% |
| 2024-10-30 | 5.01 | 5.46 | 0.36 | 7.06% | 4.93 | 5.61 | 705560 | 37248 | 12.37% |
| 2024-10-29 | 5.70 | 5.10 | -0.09 | -1.73% | 5.05 | 5.70 | 831154 | 44122 | 14.57% |
| 2024-10-28 | 4.88 | 5.19 | 0.47 | 9.96% | 4.81 | 5.19 | 187931 | 9558 | 3.29% |
| 2024-10-25 | 4.38 | 4.72 | 0.34 | 7.76% | 4.34 | 4.80 | 435596 | 20047 | 7.64% |
| 2024-10-24 | 4.40 | 4.38 | -0.08 | -1.79% | 4.33 | 4.48 | 216888 | 9506 | 3.80% |
| 2024-10-23 | 4.39 | 4.46 | 0.06 | 1.36% | 4.28 | 4.60 | 404848 | 17997 | 7.10% |
| 2024-10-22 | 4.20 | 4.40 | 0.24 | 5.77% | 4.17 | 4.53 | 458416 | 20063 | 8.04% |
| 2024-10-21 | 4.02 | 4.16 | 0.13 | 3.23% | 4.02 | 4.40 | 499126 | 20965 | 8.75% |
| 2024-10-18 | 3.85 | 4.03 | 0.16 | 4.13% | 3.78 | 4.10 | 392003 | 15598 | 6.87% |
| 2024-10-17 | 3.87 | 3.87 | -0.04 | -1.02% | 3.82 | 4.04 | 225852 | 8811 | 3.96% |
| 2024-10-16 | 3.78 | 3.91 | 0.10 | 2.62% | 3.75 | 4.06 | 264559 | 10396 | 4.64% |
| 2024-10-15 | 3.80 | 3.81 | -0.03 | -0.78% | 3.75 | 3.92 | 162525 | 6228 | 2.85% |
| 2024-10-14 | 3.75 | 3.84 | 0.15 | 4.07% | 3.71 | 3.86 | 170658 | 6509 | 2.99% |
| 2024-10-11 | 3.82 | 3.69 | -0.13 | -3.40% | 3.66 | 3.85 | 143030 | 5362 | 2.51% |
| 2024-10-10 | 3.77 | 3.82 | 0.09 | 2.41% | 3.77 | 3.90 | 208313 | 8008 | 3.65% |
| 2024-10-09 | 4.08 | 3.73 | -0.39 | -9.47% | 3.73 | 4.08 | 296462 | 11484 | 5.20% |
| 2024-10-08 | 4.39 | 4.12 | 0.13 | 3.26% | 3.89 | 4.39 | 475601 | 19553 | 8.34% |
| 2024-09-30 | 3.82 | 3.99 | 0.32 | 8.72% | 3.69 | 4.00 | 367672 | 14227 | 6.45% |
| 2024-09-27 | 3.58 | 3.67 | 0.13 | 3.67% | 3.51 | 3.69 | 180283 | 6500 | 3.16% |
| 2024-09-26 | 3.43 | 3.54 | 0.10 | 2.91% | 3.41 | 3.56 | 188117 | 6588 | 3.30% |
| 2024-09-25 | 3.46 | 3.44 | -0.01 | -0.29% | 3.43 | 3.51 | 208688 | 7243 | 3.66% |
| 2024-09-24 | 3.38 | 3.45 | 0.06 | 1.77% | 3.36 | 3.48 | 205447 | 7023 | 3.60% |
| 2024-09-23 | 3.42 | 3.39 | -0.01 | -0.29% | 3.33 | 3.45 | 204788 | 6899 | 3.59% |
| 2024-09-20 | 3.38 | 3.40 | 0.03 | 0.89% | 3.28 | 3.46 | 335796 | 11315 | 5.89% |
| 2024-09-19 | 3.12 | 3.37 | 0.31 | 10.13% | 3.12 | 3.37 | 276067 | 9033 | 4.84% |
| 2024-09-18 | 3.11 | 3.06 | -0.05 | -1.61% | 3.00 | 3.12 | 115105 | 3505 | 2.02% |
| 2024-09-13 | 3.13 | 3.11 | -0.02 | -0.64% | 3.10 | 3.16 | 85718 | 2686 | 1.50% |
| 2024-09-12 | 3.16 | 3.13 | -0.03 | -0.95% | 3.13 | 3.20 | 93930 | 2965 | 1.65% |
| 2024-09-11 | 3.20 | 3.16 | -0.07 | -2.17% | 3.13 | 3.23 | 125980 | 4000 | 2.21% |
| 2024-09-10 | 3.26 | 3.23 | -0.02 | -0.62% | 3.17 | 3.28 | 116911 | 3753 | 2.05% |
| 2024-09-09 | 3.20 | 3.25 | 0.02 | 0.62% | 3.17 | 3.28 | 116037 | 3762 | 2.03% |
| 2024-09-06 | 3.26 | 3.23 | -0.05 | -1.52% | 3.19 | 3.28 | 141617 | 4580 | 2.48% |
| 2024-09-05 | 3.27 | 3.28 | -0.01 | -0.30% | 3.25 | 3.31 | 153071 | 5025 | 2.68% |
| 2024-09-04 | 3.34 | 3.29 | -0.07 | -2.08% | 3.27 | 3.45 | 216196 | 7191 | 3.79% |
| 2024-09-03 | 3.22 | 3.36 | 0.12 | 3.70% | 3.19 | 3.40 | 254703 | 8440 | 4.47% |
| 2024-09-02 | 3.27 | 3.24 | -0.03 | -0.92% | 3.22 | 3.40 | 199476 | 6599 | 3.50% |
| 2024-08-30 | 3.18 | 3.27 | 0.08 | 2.51% | 3.14 | 3.33 | 190951 | 6192 | 3.35% |
| 2024-08-29 | 3.20 | 3.19 | -0.04 | -1.24% | 3.14 | 3.21 | 149836 | 4759 | 2.63% |
| 2024-08-28 | 3.25 | 3.23 | -0.05 | -1.52% | 3.13 | 3.32 | 219096 | 7107 | 3.84% |
| 2024-08-27 | 3.26 | 3.28 | 0.04 | 1.23% | 3.22 | 3.45 | 257357 | 8485 | 4.51% |
| 2024-08-26 | 3.13 | 3.24 | 0.12 | 3.85% | 3.11 | 3.32 | 239743 | 7739 | 4.20% |
| 2024-08-23 | 3.20 | 3.12 | -0.06 | -1.89% | 3.09 | 3.21 | 188765 | 5919 | 3.31% |
| 2024-08-22 | 3.35 | 3.18 | -0.18 | -5.36% | 3.18 | 3.35 | 270753 | 8759 | 4.75% |
| 2024-08-21 | 3.47 | 3.36 | -0.18 | -5.08% | 3.33 | 3.53 | 359385 | 12176 | 6.30% |
| 2024-08-20 | 3.68 | 3.54 | -0.23 | -6.10% | 3.54 | 3.74 | 467779 | 16911 | 8.20% |
| 2024-08-19 | 3.64 | 3.77 | 0.34 | 9.91% | 3.48 | 3.77 | 439419 | 15978 | 7.70% |
| 2024-08-16 | 3.50 | 3.43 | 0.06 | 1.78% | 3.38 | 3.67 | 403337 | 14026 | 7.07% |
| 2024-08-15 | 3.33 | 3.37 | 0.01 | 0.30% | 3.30 | 3.42 | 214995 | 7227 | 3.77% |