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 | 5.25 | 5.31 | 0.07 | 1.34% | 5.21 | 5.40 | 820600 | 43735 | 1.87% |
| 2024-11-20 | 5.18 | 5.24 | 0.05 | 0.96% | 5.15 | 5.28 | 716970 | 37411 | 1.63% |
| 2024-11-19 | 5.01 | 5.19 | 0.17 | 3.39% | 5.00 | 5.23 | 792247 | 40392 | 1.80% |
| 2024-11-18 | 5.19 | 5.02 | -0.16 | -3.09% | 4.96 | 5.23 | 1004837 | 50941 | 2.29% |
| 2024-11-15 | 5.53 | 5.18 | -0.38 | -6.83% | 5.18 | 5.58 | 1548399 | 83030 | 3.52% |
| 2024-11-14 | 5.74 | 5.56 | -0.20 | -3.47% | 5.55 | 5.84 | 1204889 | 68581 | 2.74% |
| 2024-11-13 | 5.72 | 5.76 | -0.02 | -0.35% | 5.66 | 5.78 | 1154102 | 66057 | 2.63% |
| 2024-11-12 | 5.87 | 5.78 | -0.04 | -0.69% | 5.67 | 5.89 | 1764747 | 101814 | 4.01% |
| 2024-11-11 | 5.81 | 5.82 | 0.19 | 3.37% | 5.75 | 6.01 | 3052529 | 179929 | 6.94% |
| 2024-11-08 | 5.22 | 5.63 | 0.50 | 9.75% | 5.16 | 5.86 | 3393721 | 189667 | 7.72% |
| 2024-11-07 | 4.91 | 5.13 | 0.22 | 4.48% | 4.87 | 5.15 | 1464302 | 73760 | 3.33% |
| 2024-11-06 | 4.93 | 4.91 | 0.00 | 0.00% | 4.87 | 4.97 | 1074966 | 52888 | 2.45% |
| 2024-11-05 | 4.76 | 4.91 | 0.16 | 3.37% | 4.76 | 4.94 | 1245109 | 60757 | 2.83% |
| 2024-11-04 | 4.68 | 4.75 | 0.07 | 1.50% | 4.66 | 4.75 | 452823 | 21353 | 1.03% |
| 2024-11-01 | 4.78 | 4.68 | -0.13 | -2.70% | 4.66 | 4.87 | 845898 | 40086 | 1.92% |
| 2024-10-31 | 4.83 | 4.81 | -0.01 | -0.21% | 4.74 | 4.85 | 877363 | 42184 | 2.00% |
| 2024-10-30 | 4.68 | 4.82 | 0.13 | 2.77% | 4.66 | 4.90 | 1201620 | 57910 | 2.73% |
| 2024-10-29 | 4.81 | 4.69 | -0.10 | -2.09% | 4.68 | 4.84 | 831101 | 39448 | 1.89% |
| 2024-10-28 | 4.77 | 4.79 | 0.04 | 0.84% | 4.74 | 4.85 | 741017 | 35452 | 1.69% |
| 2024-10-25 | 4.74 | 4.75 | 0.04 | 0.85% | 4.71 | 4.80 | 640908 | 30425 | 1.46% |
| 2024-10-24 | 4.66 | 4.71 | 0.00 | 0.00% | 4.64 | 4.75 | 660354 | 31057 | 1.50% |
| 2024-10-23 | 4.79 | 4.71 | -0.10 | -2.08% | 4.69 | 4.82 | 1021292 | 48654 | 2.32% |
| 2024-10-22 | 4.75 | 4.81 | 0.06 | 1.26% | 4.64 | 4.84 | 1280792 | 60993 | 2.91% |
| 2024-10-21 | 4.62 | 4.75 | 0.20 | 4.40% | 4.58 | 4.94 | 2189224 | 104471 | 4.98% |
| 2024-10-18 | 4.27 | 4.55 | 0.28 | 6.56% | 4.24 | 4.68 | 1612947 | 72228 | 3.67% |
| 2024-10-17 | 4.33 | 4.27 | -0.03 | -0.70% | 4.27 | 4.36 | 613994 | 26538 | 1.40% |
| 2024-10-16 | 4.24 | 4.30 | 0.01 | 0.23% | 4.20 | 4.33 | 690488 | 29561 | 1.57% |
| 2024-10-15 | 4.33 | 4.29 | -0.07 | -1.61% | 4.29 | 4.41 | 914402 | 39704 | 2.08% |
| 2024-10-14 | 4.27 | 4.36 | 0.18 | 4.31% | 4.20 | 4.38 | 1103084 | 47318 | 2.51% |
| 2024-10-11 | 4.40 | 4.18 | -0.26 | -5.86% | 4.11 | 4.43 | 1108835 | 47142 | 2.52% |
| 2024-10-10 | 4.57 | 4.44 | -0.05 | -1.11% | 4.40 | 4.67 | 1380220 | 62430 | 3.14% |
| 2024-10-09 | 4.80 | 4.49 | -0.51 | -10.20% | 4.49 | 4.99 | 2752288 | 130877 | 6.26% |
| 2024-10-08 | 5.08 | 5.00 | 0.77 | 18.20% | 4.71 | 5.08 | 3811553 | 188015 | 8.67% |
| 2024-09-30 | 3.90 | 4.23 | 0.46 | 12.20% | 3.86 | 4.27 | 2539780 | 103686 | 5.78% |
| 2024-09-27 | 3.66 | 3.77 | 0.15 | 4.14% | 3.66 | 3.78 | 684820 | 25521 | 1.56% |
| 2024-09-26 | 3.52 | 3.62 | 0.10 | 2.84% | 3.51 | 3.63 | 496025 | 17724 | 1.13% |
| 2024-09-25 | 3.51 | 3.52 | 0.04 | 1.15% | 3.50 | 3.60 | 565618 | 20056 | 1.29% |
| 2024-09-24 | 3.38 | 3.48 | 0.12 | 3.57% | 3.37 | 3.49 | 517613 | 17797 | 1.18% |
| 2024-09-23 | 3.42 | 3.36 | -0.09 | -2.61% | 3.35 | 3.43 | 306619 | 10341 | 0.70% |
| 2024-09-20 | 3.42 | 3.45 | 0.04 | 1.17% | 3.36 | 3.45 | 312371 | 10621 | 0.71% |
| 2024-09-19 | 3.36 | 3.41 | 0.06 | 1.79% | 3.35 | 3.45 | 361657 | 12327 | 0.82% |
| 2024-09-18 | 3.38 | 3.35 | -0.03 | -0.89% | 3.33 | 3.41 | 226714 | 7640 | 0.52% |
| 2024-09-13 | 3.39 | 3.38 | 0.00 | 0.00% | 3.35 | 3.44 | 261497 | 8852 | 0.59% |
| 2024-09-12 | 3.37 | 3.38 | 0.01 | 0.30% | 3.35 | 3.41 | 200844 | 6792 | 0.46% |
| 2024-09-11 | 3.39 | 3.37 | -0.02 | -0.59% | 3.34 | 3.39 | 142815 | 4806 | 0.32% |
| 2024-09-10 | 3.40 | 3.39 | -0.01 | -0.29% | 3.33 | 3.42 | 217456 | 7313 | 0.49% |
| 2024-09-09 | 3.49 | 3.40 | -0.09 | -2.58% | 3.39 | 3.49 | 204231 | 6980 | 0.46% |
| 2024-09-06 | 3.54 | 3.49 | -0.06 | -1.69% | 3.47 | 3.56 | 216568 | 7599 | 0.49% |
| 2024-09-05 | 3.56 | 3.55 | 0.01 | 0.28% | 3.54 | 3.59 | 173775 | 6181 | 0.40% |
| 2024-09-04 | 3.54 | 3.54 | -0.03 | -0.84% | 3.53 | 3.57 | 148751 | 5275 | 0.34% |
| 2024-09-03 | 3.56 | 3.57 | 0.00 | 0.00% | 3.55 | 3.59 | 159532 | 5687 | 0.36% |
| 2024-09-02 | 3.65 | 3.57 | -0.08 | -2.19% | 3.56 | 3.66 | 273301 | 9800 | 0.62% |
| 2024-08-30 | 3.60 | 3.65 | 0.04 | 1.11% | 3.59 | 3.69 | 210775 | 7715 | 0.48% |
| 2024-08-29 | 3.56 | 3.61 | 0.04 | 1.12% | 3.55 | 3.61 | 126131 | 4530 | 0.29% |
| 2024-08-28 | 3.55 | 3.57 | 0.01 | 0.28% | 3.54 | 3.59 | 100840 | 3597 | 0.23% |
| 2024-08-27 | 3.59 | 3.56 | -0.04 | -1.11% | 3.55 | 3.61 | 136346 | 4870 | 0.31% |
| 2024-08-26 | 3.60 | 3.60 | 0.02 | 0.56% | 3.58 | 3.63 | 107938 | 3892 | 0.25% |
| 2024-08-23 | 3.54 | 3.58 | 0.04 | 1.13% | 3.52 | 3.60 | 171344 | 6100 | 0.39% |
| 2024-08-22 | 3.69 | 3.54 | -0.14 | -3.80% | 3.53 | 3.69 | 259286 | 9331 | 0.59% |
| 2024-08-21 | 3.69 | 3.68 | -0.01 | -0.27% | 3.66 | 3.69 | 101852 | 3749 | 0.23% |
| 2024-08-20 | 3.75 | 3.69 | -0.06 | -1.60% | 3.67 | 3.76 | 200108 | 7417 | 0.46% |
| 2024-08-19 | 3.74 | 3.75 | 0.01 | 0.27% | 3.72 | 3.76 | 151295 | 5663 | 0.34% |
| 2024-08-16 | 3.75 | 3.74 | 0.00 | 0.00% | 3.72 | 3.76 | 151170 | 5648 | 0.34% |
| 2024-08-15 | 3.71 | 3.74 | 0.02 | 0.54% | 3.70 | 3.77 | 169328 | 6332 | 0.39% |
| 2024-08-14 | 3.77 | 3.72 | -0.03 | -0.80% | 3.71 | 3.77 | 121947 | 4553 | 0.28% |
| 2024-08-13 | 3.73 | 3.75 | 0.03 | 0.81% | 3.70 | 3.75 | 171505 | 6388 | 0.39% |