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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 4.91 | 4.79 | -0.14 | -2.84% | 4.78 | 5.00 | 356759 | 17462 | 2.41% |
| 2024-11-21 | 4.88 | 4.93 | 0.03 | 0.61% | 4.87 | 4.97 | 316455 | 15597 | 2.14% |
| 2024-11-20 | 4.84 | 4.90 | 0.03 | 0.62% | 4.82 | 4.91 | 365170 | 17745 | 2.47% |
| 2024-11-19 | 4.79 | 4.87 | 0.05 | 1.04% | 4.78 | 4.90 | 418458 | 20302 | 2.83% |
| 2024-11-18 | 4.84 | 4.82 | -0.02 | -0.41% | 4.78 | 5.03 | 629710 | 30933 | 4.26% |
| 2024-11-15 | 4.78 | 4.84 | 0.06 | 1.26% | 4.73 | 4.92 | 640652 | 31082 | 4.33% |
| 2024-11-14 | 4.92 | 4.78 | -0.13 | -2.65% | 4.76 | 4.96 | 508058 | 24623 | 3.44% |
| 2024-11-13 | 4.88 | 4.91 | -0.01 | -0.20% | 4.86 | 4.96 | 522477 | 25697 | 3.54% |
| 2024-11-12 | 4.98 | 4.92 | -0.03 | -0.61% | 4.89 | 4.99 | 627424 | 30986 | 4.25% |
| 2024-11-11 | 5.02 | 4.95 | -0.07 | -1.39% | 4.93 | 5.07 | 553704 | 27553 | 3.75% |
| 2024-11-08 | 5.12 | 5.02 | -0.03 | -0.59% | 5.00 | 5.15 | 486396 | 24588 | 3.29% |
| 2024-11-07 | 4.87 | 5.05 | 0.13 | 2.64% | 4.86 | 5.09 | 623518 | 31140 | 4.22% |
| 2024-11-06 | 4.97 | 4.92 | -0.02 | -0.40% | 4.81 | 5.01 | 699229 | 34306 | 4.73% |
| 2024-11-05 | 4.71 | 4.94 | 0.26 | 5.56% | 4.67 | 4.97 | 858023 | 41570 | 5.81% |
| 2024-11-04 | 4.57 | 4.68 | 0.15 | 3.31% | 4.51 | 4.70 | 519645 | 24088 | 3.52% |
| 2024-11-01 | 4.48 | 4.53 | 0.07 | 1.57% | 4.46 | 4.60 | 638623 | 29075 | 4.32% |
| 2024-10-31 | 4.33 | 4.46 | 0.15 | 3.48% | 4.32 | 4.53 | 571707 | 25472 | 3.87% |
| 2024-10-30 | 4.32 | 4.31 | -0.01 | -0.23% | 4.29 | 4.38 | 246376 | 10666 | 1.67% |
| 2024-10-29 | 4.41 | 4.32 | -0.07 | -1.59% | 4.30 | 4.43 | 307574 | 13389 | 2.08% |
| 2024-10-28 | 4.36 | 4.39 | 0.05 | 1.15% | 4.32 | 4.41 | 318545 | 13930 | 2.16% |
| 2024-10-25 | 4.26 | 4.34 | 0.06 | 1.40% | 4.26 | 4.36 | 332230 | 14353 | 2.25% |
| 2024-10-24 | 4.34 | 4.28 | -0.07 | -1.61% | 4.26 | 4.34 | 221501 | 9492 | 1.50% |
| 2024-10-23 | 4.29 | 4.35 | 0.07 | 1.64% | 4.27 | 4.41 | 423308 | 18457 | 2.86% |
| 2024-10-22 | 4.31 | 4.28 | -0.04 | -0.93% | 4.25 | 4.31 | 265974 | 11378 | 1.80% |
| 2024-10-21 | 4.31 | 4.32 | 0.01 | 0.23% | 4.26 | 4.34 | 485165 | 20861 | 3.28% |
| 2024-10-18 | 4.21 | 4.31 | 0.11 | 2.62% | 4.13 | 4.38 | 569723 | 24241 | 3.85% |
| 2024-10-17 | 4.22 | 4.20 | 0.00 | 0.00% | 4.19 | 4.32 | 428826 | 18256 | 2.90% |
| 2024-10-16 | 4.11 | 4.20 | 0.05 | 1.20% | 4.09 | 4.28 | 408393 | 17179 | 2.76% |
| 2024-10-15 | 4.13 | 4.15 | 0.00 | 0.00% | 4.10 | 4.27 | 430759 | 18099 | 2.91% |
| 2024-10-14 | 4.16 | 4.15 | 0.03 | 0.73% | 4.07 | 4.18 | 376448 | 15563 | 2.55% |
| 2024-10-11 | 4.37 | 4.12 | -0.25 | -5.72% | 4.08 | 4.37 | 543532 | 22841 | 3.68% |
| 2024-10-10 | 4.25 | 4.37 | 0.16 | 3.80% | 4.21 | 4.58 | 872682 | 38309 | 5.90% |
| 2024-10-09 | 4.50 | 4.21 | -0.42 | -9.07% | 4.20 | 4.53 | 874587 | 38254 | 5.92% |
| 2024-10-08 | 4.95 | 4.63 | 0.41 | 9.72% | 4.40 | 4.96 | 1399843 | 65301 | 9.47% |
| 2024-09-30 | 3.94 | 4.22 | 0.42 | 11.05% | 3.89 | 4.27 | 1129607 | 46141 | 7.64% |
| 2024-09-27 | 3.75 | 3.80 | 0.11 | 2.98% | 3.71 | 3.81 | 305603 | 11480 | 2.07% |
| 2024-09-26 | 3.58 | 3.69 | 0.10 | 2.79% | 3.57 | 3.70 | 295889 | 10795 | 2.00% |
| 2024-09-25 | 3.56 | 3.59 | 0.08 | 2.28% | 3.55 | 3.67 | 359676 | 13002 | 2.43% |
| 2024-09-24 | 3.39 | 3.51 | 0.13 | 3.85% | 3.38 | 3.52 | 240383 | 8335 | 1.63% |
| 2024-09-23 | 3.37 | 3.38 | 0.01 | 0.30% | 3.35 | 3.39 | 90203 | 3045 | 0.61% |
| 2024-09-20 | 3.40 | 3.37 | -0.03 | -0.88% | 3.35 | 3.40 | 84979 | 2864 | 0.57% |
| 2024-09-19 | 3.36 | 3.40 | 0.05 | 1.49% | 3.34 | 3.42 | 114034 | 3861 | 0.77% |
| 2024-09-18 | 3.37 | 3.35 | -0.01 | -0.30% | 3.32 | 3.38 | 91062 | 3047 | 0.62% |
| 2024-09-13 | 3.38 | 3.36 | -0.02 | -0.59% | 3.36 | 3.40 | 91290 | 3078 | 0.62% |
| 2024-09-12 | 3.40 | 3.38 | -0.01 | -0.29% | 3.38 | 3.44 | 70079 | 2388 | 0.47% |
| 2024-09-11 | 3.41 | 3.39 | -0.03 | -0.88% | 3.37 | 3.42 | 76736 | 2604 | 0.52% |
| 2024-09-10 | 3.39 | 3.42 | 0.04 | 1.18% | 3.36 | 3.43 | 97646 | 3312 | 0.66% |
| 2024-09-09 | 3.42 | 3.38 | -0.04 | -1.17% | 3.38 | 3.43 | 106524 | 3621 | 0.72% |
| 2024-09-06 | 3.46 | 3.42 | -0.03 | -0.87% | 3.41 | 3.49 | 116507 | 4026 | 0.79% |
| 2024-09-05 | 3.46 | 3.45 | 0.00 | 0.00% | 3.43 | 3.48 | 107764 | 3723 | 0.73% |
| 2024-09-04 | 3.44 | 3.45 | -0.01 | -0.29% | 3.44 | 3.48 | 109258 | 3775 | 0.74% |
| 2024-09-03 | 3.40 | 3.46 | 0.06 | 1.76% | 3.40 | 3.48 | 187017 | 6461 | 1.27% |
| 2024-09-02 | 3.53 | 3.40 | -0.14 | -3.95% | 3.40 | 3.56 | 387182 | 13375 | 2.62% |
| 2024-08-30 | 3.50 | 3.54 | 0.03 | 0.85% | 3.49 | 3.59 | 190522 | 6761 | 1.29% |
| 2024-08-29 | 3.46 | 3.51 | 0.04 | 1.15% | 3.45 | 3.52 | 115696 | 4043 | 0.78% |
| 2024-08-28 | 3.50 | 3.47 | -0.05 | -1.42% | 3.47 | 3.52 | 118421 | 4133 | 0.80% |
| 2024-08-27 | 3.53 | 3.52 | -0.01 | -0.28% | 3.49 | 3.54 | 113000 | 3960 | 0.76% |
| 2024-08-26 | 3.53 | 3.53 | -0.02 | -0.56% | 3.52 | 3.58 | 133964 | 4743 | 0.91% |
| 2024-08-23 | 3.53 | 3.55 | 0.00 | 0.00% | 3.51 | 3.57 | 130669 | 4622 | 0.88% |
| 2024-08-22 | 3.62 | 3.55 | -0.08 | -2.20% | 3.54 | 3.64 | 169220 | 6054 | 1.14% |
| 2024-08-21 | 3.64 | 3.63 | -0.01 | -0.27% | 3.61 | 3.66 | 81938 | 2972 | 0.55% |
| 2024-08-20 | 3.70 | 3.64 | -0.04 | -1.09% | 3.63 | 3.70 | 149263 | 5458 | 1.01% |
| 2024-08-19 | 3.67 | 3.68 | 0.03 | 0.82% | 3.66 | 3.73 | 213947 | 7912 | 1.45% |
| 2024-08-16 | 3.70 | 3.65 | -0.05 | -1.35% | 3.64 | 3.71 | 214716 | 7873 | 1.45% |
| 2024-08-15 | 3.66 | 3.70 | -0.02 | -0.54% | 3.63 | 3.75 | 323394 | 11967 | 2.19% |