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 | 5.030 | 5.130 | 0.230 | 4.69% | 4.950 | 5.350 | 203620 | 10506 | 7.61% |
| 2024-11-20 | 4.720 | 4.900 | 0.180 | 3.81% | 4.620 | 4.910 | 122004 | 5849 | 4.56% |
| 2024-11-19 | 4.910 | 4.720 | -0.270 | -5.41% | 4.420 | 5.040 | 170801 | 7985 | 6.39% |
| 2024-11-18 | 4.980 | 4.990 | 0.100 | 2.04% | 4.740 | 5.100 | 135942 | 6751 | 5.08% |
| 2024-11-15 | 4.890 | 4.890 | -0.090 | -1.81% | 4.860 | 5.090 | 120679 | 5993 | 4.51% |
| 2024-11-14 | 5.240 | 4.980 | -0.230 | -4.41% | 4.970 | 5.240 | 97121 | 4922 | 3.63% |
| 2024-11-13 | 5.230 | 5.210 | -0.010 | -0.19% | 4.910 | 5.280 | 134746 | 6852 | 5.04% |
| 2024-11-12 | 5.370 | 5.220 | -0.130 | -2.43% | 5.080 | 5.430 | 163736 | 8578 | 6.12% |
| 2024-11-11 | 5.290 | 5.350 | -0.130 | -2.37% | 5.120 | 5.700 | 208982 | 11170 | 7.81% |
| 2024-11-08 | 6.060 | 5.480 | -0.570 | -9.42% | 5.430 | 6.230 | 379439 | 21703 | 14.19% |
| 2024-11-07 | 5.090 | 6.050 | 0.970 | 19.09% | 4.860 | 6.360 | 549675 | 31234 | 20.55% |
| 2024-11-06 | 5.100 | 5.080 | 0.020 | 0.40% | 5.000 | 5.770 | 485214 | 25736 | 18.14% |
| 2024-11-05 | 4.230 | 5.060 | 0.880 | 21.05% | 4.220 | 5.250 | 371297 | 17424 | 13.88% |
| 2024-11-04 | 4.000 | 4.180 | 0.120 | 2.96% | 3.960 | 4.250 | 135043 | 5596 | 5.05% |
| 2024-11-01 | 4.510 | 4.060 | -0.580 | -12.50% | 4.020 | 4.620 | 244786 | 10402 | 9.15% |
| 2024-10-31 | 4.790 | 4.640 | -0.440 | -8.66% | 4.400 | 4.990 | 407868 | 19094 | 15.25% |
| 2024-10-30 | 4.400 | 5.080 | 0.650 | 14.67% | 4.280 | 5.450 | 520523 | 26131 | 19.46% |
| 2024-10-29 | 4.170 | 4.430 | 0.300 | 7.26% | 4.040 | 4.490 | 342157 | 14603 | 12.79% |
| 2024-10-28 | 3.970 | 4.130 | 0.140 | 3.51% | 3.900 | 4.190 | 197002 | 8042 | 7.37% |
| 2024-10-25 | 4.030 | 3.990 | -0.050 | -1.24% | 3.970 | 4.260 | 247617 | 10191 | 9.26% |
| 2024-10-24 | 3.960 | 4.040 | 0.040 | 1.00% | 3.700 | 4.110 | 158595 | 6315 | 5.93% |
| 2024-10-23 | 4.070 | 4.000 | 0.000 | 0.00% | 3.920 | 4.280 | 168468 | 6886 | 6.30% |
| 2024-10-22 | 4.340 | 4.000 | -0.450 | -10.11% | 4.000 | 4.340 | 250514 | 10355 | 9.37% |
| 2024-10-21 | 4.120 | 4.450 | 0.330 | 8.01% | 4.050 | 4.530 | 389804 | 16814 | 14.57% |
| 2024-10-18 | 3.900 | 4.120 | 0.090 | 2.23% | 3.800 | 4.300 | 385126 | 15665 | 14.40% |
| 2024-10-17 | 4.000 | 4.030 | 0.120 | 3.07% | 3.710 | 4.500 | 453601 | 18420 | 16.96% |
| 2024-10-16 | 3.550 | 3.910 | 0.150 | 3.99% | 3.510 | 3.990 | 300206 | 11413 | 11.22% |
| 2024-10-15 | 3.600 | 3.760 | -0.230 | -5.76% | 3.580 | 4.090 | 389989 | 14864 | 14.58% |
| 2024-10-14 | 3.350 | 3.990 | 0.880 | 28.30% | 3.280 | 4.040 | 417285 | 15281 | 15.60% |
| 2024-10-11 | 3.420 | 3.110 | -0.540 | -14.79% | 3.000 | 3.540 | 227924 | 7405 | 8.52% |
| 2024-10-10 | 4.000 | 3.650 | -0.850 | -18.89% | 3.150 | 4.290 | 387191 | 14361 | 14.48% |
| 2024-10-09 | 3.550 | 4.500 | 0.960 | 27.12% | 3.410 | 4.590 | 678528 | 27377 | 25.37% |
| 2024-10-08 | 3.540 | 3.540 | 0.810 | 29.67% | 3.060 | 3.540 | 265848 | 9282 | 9.94% |
| 2024-09-30 | 2.250 | 2.730 | 0.630 | 30.00% | 2.230 | 2.730 | 269559 | 7031 | 10.08% |
| 2024-09-27 | 1.990 | 2.100 | 0.140 | 7.14% | 1.970 | 2.220 | 71115 | 1488 | 2.66% |
| 2024-09-26 | 1.890 | 1.960 | 0.050 | 2.62% | 1.860 | 1.970 | 32042 | 614 | 1.20% |
| 2024-09-25 | 1.920 | 1.910 | 0.040 | 2.14% | 1.900 | 1.980 | 30515 | 593 | 1.14% |
| 2024-09-24 | 1.840 | 1.870 | 0.040 | 2.19% | 1.830 | 1.890 | 15674 | 292 | 0.59% |
| 2024-09-23 | 1.830 | 1.830 | -0.010 | -0.54% | 1.820 | 1.840 | 2668 | 48 | 0.10% |
| 2024-09-20 | 1.840 | 1.840 | 0.010 | 0.55% | 1.820 | 1.840 | 3118 | 57 | 0.12% |
| 2024-09-19 | 1.800 | 1.830 | 0.030 | 1.67% | 1.790 | 1.850 | 6783 | 123 | 0.25% |
| 2024-09-18 | 1.820 | 1.800 | -0.020 | -1.10% | 1.780 | 1.820 | 5304 | 95 | 0.20% |
| 2024-09-13 | 1.790 | 1.820 | 0.030 | 1.68% | 1.780 | 1.870 | 11209 | 203 | 0.42% |
| 2024-09-12 | 1.800 | 1.790 | 0.000 | 0.00% | 1.780 | 1.810 | 2062 | 37 | 0.08% |
| 2024-09-11 | 1.810 | 1.790 | -0.020 | -1.10% | 1.780 | 1.810 | 4820 | 86 | 0.18% |
| 2024-09-10 | 1.820 | 1.810 | -0.010 | -0.55% | 1.790 | 1.820 | 5080 | 91 | 0.19% |
| 2024-09-09 | 1.840 | 1.820 | 0.000 | 0.00% | 1.810 | 1.840 | 2134 | 38 | 0.08% |
| 2024-09-06 | 1.830 | 1.820 | -0.020 | -1.09% | 1.800 | 1.840 | 6612 | 120 | 0.25% |
| 2024-09-05 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.870 | 8754 | 162 | 0.33% |
| 2024-09-04 | 1.840 | 1.840 | 0.000 | 0.00% | 1.820 | 1.850 | 8411 | 154 | 0.31% |
| 2024-09-03 | 1.840 | 1.840 | -0.010 | -0.54% | 1.830 | 1.860 | 4703 | 86 | 0.18% |
| 2024-09-02 | 1.870 | 1.850 | -0.010 | -0.54% | 1.830 | 1.870 | 5739 | 106 | 0.21% |
| 2024-08-30 | 1.840 | 1.860 | 0.020 | 1.09% | 1.830 | 1.900 | 9920 | 185 | 0.37% |
| 2024-08-29 | 1.830 | 1.840 | 0.000 | 0.00% | 1.830 | 1.860 | 6633 | 122 | 0.25% |
| 2024-08-28 | 1.860 | 1.840 | 0.000 | 0.00% | 1.820 | 1.870 | 4857 | 89 | 0.18% |
| 2024-08-27 | 1.870 | 1.840 | -0.050 | -2.65% | 1.840 | 1.890 | 7729 | 143 | 0.29% |
| 2024-08-26 | 1.850 | 1.890 | 0.030 | 1.61% | 1.840 | 1.890 | 11167 | 208 | 0.42% |
| 2024-08-23 | 1.840 | 1.860 | 0.020 | 1.09% | 1.830 | 1.870 | 9293 | 172 | 0.35% |
| 2024-08-22 | 1.870 | 1.840 | -0.040 | -2.13% | 1.820 | 1.920 | 10122 | 187 | 0.38% |
| 2024-08-21 | 1.900 | 1.880 | -0.030 | -1.57% | 1.830 | 1.900 | 10186 | 190 | 0.38% |
| 2024-08-20 | 1.900 | 1.910 | 0.010 | 0.53% | 1.870 | 1.960 | 14892 | 286 | 0.56% |
| 2024-08-19 | 1.930 | 1.900 | -0.020 | -1.04% | 1.890 | 1.930 | 10375 | 198 | 0.39% |
| 2024-08-16 | 1.930 | 1.920 | -0.010 | -0.52% | 1.910 | 1.950 | 7664 | 147 | 0.29% |
| 2024-08-15 | 1.930 | 1.930 | 0.000 | 0.00% | 1.900 | 1.950 | 16889 | 324 | 0.63% |
| 2024-08-14 | 1.960 | 1.930 | -0.040 | -2.03% | 1.910 | 1.970 | 24188 | 468 | 0.90% |
| 2024-08-13 | 1.960 | 1.970 | -0.040 | -1.99% | 1.920 | 1.990 | 43388 | 845 | 1.62% |