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 | 5.67 | 5.47 | -0.11 | -1.97% | 5.36 | 5.68 | 368360 | 20302 | 8.26% |
| 2024-11-20 | 5.01 | 5.58 | 0.51 | 10.06% | 5.01 | 5.58 | 289062 | 15355 | 6.48% |
| 2024-11-19 | 4.99 | 5.07 | 0.15 | 3.05% | 4.82 | 5.07 | 204256 | 10121 | 4.58% |
| 2024-11-18 | 5.00 | 4.92 | 0.15 | 3.14% | 4.90 | 5.20 | 269003 | 13485 | 6.03% |
| 2024-11-15 | 4.90 | 4.77 | -0.13 | -2.65% | 4.77 | 4.97 | 122125 | 5967 | 2.74% |
| 2024-11-14 | 5.18 | 4.90 | -0.25 | -4.85% | 4.88 | 5.18 | 195096 | 9746 | 4.37% |
| 2024-11-13 | 5.10 | 5.15 | 0.05 | 0.98% | 5.07 | 5.34 | 199127 | 10343 | 4.46% |
| 2024-11-12 | 5.13 | 5.10 | -0.05 | -0.97% | 5.04 | 5.23 | 195898 | 10071 | 4.39% |
| 2024-11-11 | 4.87 | 5.15 | 0.24 | 4.89% | 4.84 | 5.16 | 221902 | 11233 | 4.97% |
| 2024-11-08 | 5.17 | 4.91 | -0.25 | -4.84% | 4.89 | 5.18 | 291799 | 14555 | 6.54% |
| 2024-11-07 | 4.99 | 5.16 | 0.19 | 3.82% | 4.88 | 5.26 | 371954 | 19057 | 8.34% |
| 2024-11-06 | 4.70 | 4.97 | 0.29 | 6.20% | 4.66 | 5.05 | 316877 | 15289 | 7.10% |
| 2024-11-05 | 4.65 | 4.68 | 0.01 | 0.21% | 4.59 | 4.70 | 253687 | 11795 | 5.69% |
| 2024-11-04 | 4.35 | 4.67 | 0.33 | 7.60% | 4.22 | 4.77 | 317901 | 14490 | 7.13% |
| 2024-11-01 | 4.51 | 4.34 | -0.15 | -3.34% | 4.31 | 4.62 | 185683 | 8227 | 4.16% |
| 2024-10-31 | 4.35 | 4.49 | 0.15 | 3.46% | 4.34 | 4.55 | 148123 | 6619 | 3.32% |
| 2024-10-30 | 4.26 | 4.34 | 0.04 | 0.93% | 4.22 | 4.40 | 137552 | 5962 | 3.08% |
| 2024-10-29 | 4.50 | 4.30 | -0.20 | -4.44% | 4.29 | 4.54 | 189759 | 8322 | 4.25% |
| 2024-10-28 | 4.40 | 4.50 | 0.16 | 3.69% | 4.36 | 4.50 | 139910 | 6234 | 3.14% |
| 2024-10-25 | 4.20 | 4.34 | 0.15 | 3.58% | 4.19 | 4.35 | 106559 | 4565 | 2.39% |
| 2024-10-24 | 4.18 | 4.19 | 0.00 | 0.00% | 4.15 | 4.21 | 80271 | 3353 | 1.80% |
| 2024-10-23 | 4.20 | 4.19 | 0.00 | 0.00% | 4.15 | 4.27 | 106826 | 4500 | 2.39% |
| 2024-10-22 | 4.13 | 4.19 | 0.06 | 1.45% | 4.10 | 4.20 | 91759 | 3825 | 2.06% |
| 2024-10-21 | 4.14 | 4.13 | 0.04 | 0.98% | 4.09 | 4.16 | 100933 | 4162 | 2.26% |
| 2024-10-18 | 4.08 | 4.09 | 0.02 | 0.49% | 4.03 | 4.18 | 110471 | 4531 | 2.48% |
| 2024-10-17 | 4.18 | 4.07 | -0.10 | -2.40% | 4.07 | 4.22 | 88833 | 3679 | 1.99% |
| 2024-10-16 | 4.08 | 4.17 | 0.04 | 0.97% | 4.06 | 4.22 | 91535 | 3818 | 2.05% |
| 2024-10-15 | 4.16 | 4.13 | -0.07 | -1.67% | 4.12 | 4.25 | 96857 | 4053 | 2.17% |
| 2024-10-14 | 4.15 | 4.20 | 0.16 | 3.96% | 4.08 | 4.32 | 126329 | 5284 | 2.83% |
| 2024-10-11 | 4.22 | 4.04 | -0.20 | -4.72% | 4.01 | 4.22 | 132147 | 5431 | 2.96% |
| 2024-10-10 | 4.17 | 4.24 | 0.07 | 1.68% | 4.14 | 4.37 | 161652 | 6880 | 3.62% |
| 2024-10-09 | 4.50 | 4.17 | -0.46 | -9.94% | 4.17 | 4.50 | 221806 | 9556 | 4.97% |
| 2024-10-08 | 4.80 | 4.63 | 0.27 | 6.19% | 4.35 | 4.80 | 292853 | 13358 | 6.56% |
| 2024-09-30 | 4.10 | 4.36 | 0.38 | 9.55% | 4.00 | 4.38 | 295461 | 12432 | 6.62% |
| 2024-09-27 | 4.00 | 3.98 | 0.11 | 2.84% | 3.86 | 4.01 | 170105 | 6708 | 3.81% |
| 2024-09-26 | 3.69 | 3.87 | 0.14 | 3.75% | 3.68 | 3.88 | 286059 | 10868 | 6.41% |
| 2024-09-25 | 3.56 | 3.73 | 0.19 | 5.37% | 3.56 | 3.89 | 352275 | 13455 | 7.90% |
| 2024-09-24 | 3.37 | 3.54 | 0.19 | 5.67% | 3.37 | 3.54 | 88799 | 3077 | 1.99% |
| 2024-09-23 | 3.36 | 3.35 | -0.04 | -1.18% | 3.33 | 3.42 | 47305 | 1592 | 1.06% |
| 2024-09-20 | 3.48 | 3.39 | -0.03 | -0.88% | 3.37 | 3.48 | 47289 | 1611 | 1.06% |
| 2024-09-19 | 3.29 | 3.42 | 0.15 | 4.59% | 3.27 | 3.45 | 82274 | 2782 | 1.84% |
| 2024-09-18 | 3.42 | 3.27 | -0.15 | -4.39% | 3.22 | 3.45 | 78646 | 2584 | 1.76% |
| 2024-09-13 | 3.44 | 3.42 | -0.02 | -0.58% | 3.41 | 3.49 | 47778 | 1647 | 1.07% |
| 2024-09-12 | 3.39 | 3.44 | 0.06 | 1.78% | 3.36 | 3.48 | 63934 | 2201 | 1.43% |
| 2024-09-11 | 3.41 | 3.38 | -0.03 | -0.88% | 3.35 | 3.42 | 26424 | 892 | 0.59% |
| 2024-09-10 | 3.39 | 3.41 | 0.02 | 0.59% | 3.34 | 3.44 | 43969 | 1489 | 0.99% |
| 2024-09-09 | 3.34 | 3.39 | 0.04 | 1.19% | 3.28 | 3.42 | 46355 | 1565 | 1.04% |
| 2024-09-06 | 3.44 | 3.35 | -0.07 | -2.05% | 3.34 | 3.44 | 42589 | 1439 | 0.95% |
| 2024-09-05 | 3.37 | 3.42 | 0.05 | 1.48% | 3.35 | 3.43 | 52783 | 1797 | 1.18% |
| 2024-09-04 | 3.46 | 3.37 | -0.12 | -3.44% | 3.35 | 3.49 | 67045 | 2284 | 1.50% |
| 2024-09-03 | 3.48 | 3.49 | -0.02 | -0.57% | 3.44 | 3.51 | 56044 | 1947 | 1.26% |
| 2024-09-02 | 3.52 | 3.51 | -0.01 | -0.28% | 3.48 | 3.57 | 72980 | 2571 | 1.64% |
| 2024-08-30 | 3.39 | 3.52 | 0.17 | 5.07% | 3.39 | 3.57 | 83626 | 2911 | 1.87% |
| 2024-08-29 | 3.39 | 3.35 | -0.05 | -1.47% | 3.31 | 3.39 | 50458 | 1684 | 1.13% |
| 2024-08-28 | 3.38 | 3.40 | 0.00 | 0.00% | 3.31 | 3.46 | 46804 | 1590 | 1.05% |
| 2024-08-27 | 3.44 | 3.40 | -0.04 | -1.16% | 3.34 | 3.48 | 41915 | 1422 | 0.94% |
| 2024-08-26 | 3.29 | 3.44 | 0.15 | 4.56% | 3.28 | 3.48 | 69982 | 2397 | 1.57% |
| 2024-08-23 | 3.37 | 3.29 | -0.08 | -2.37% | 3.27 | 3.37 | 39094 | 1290 | 0.88% |
| 2024-08-22 | 3.42 | 3.37 | -0.06 | -1.75% | 3.35 | 3.48 | 43336 | 1481 | 0.97% |
| 2024-08-21 | 3.43 | 3.43 | 0.01 | 0.29% | 3.39 | 3.47 | 34841 | 1193 | 0.78% |
| 2024-08-20 | 3.50 | 3.42 | -0.07 | -2.01% | 3.39 | 3.54 | 45803 | 1584 | 1.03% |
| 2024-08-19 | 3.51 | 3.49 | -0.02 | -0.57% | 3.43 | 3.54 | 40749 | 1422 | 0.91% |
| 2024-08-16 | 3.62 | 3.51 | -0.14 | -3.84% | 3.49 | 3.66 | 62952 | 2237 | 1.41% |
| 2024-08-15 | 3.60 | 3.65 | 0.07 | 1.96% | 3.51 | 3.66 | 66295 | 2379 | 1.49% |
| 2024-08-14 | 3.59 | 3.58 | -0.01 | -0.28% | 3.57 | 3.67 | 43375 | 1570 | 0.97% |
| 2024-08-13 | 3.53 | 3.59 | 0.05 | 1.41% | 3.44 | 3.59 | 52711 | 1864 | 1.18% |