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 | 4.40 | 4.42 | 0.02 | 0.45% | 4.35 | 4.49 | 283162 | 12488 | 1.52% |
| 2024-11-20 | 4.38 | 4.40 | 0.00 | 0.00% | 4.34 | 4.40 | 253975 | 11105 | 1.36% |
| 2024-11-19 | 4.38 | 4.40 | 0.01 | 0.23% | 4.28 | 4.42 | 385979 | 16730 | 2.07% |
| 2024-11-18 | 4.35 | 4.39 | 0.16 | 3.78% | 4.33 | 4.55 | 685719 | 30491 | 3.67% |
| 2024-11-15 | 4.27 | 4.23 | -0.08 | -1.86% | 4.21 | 4.36 | 292567 | 12567 | 1.57% |
| 2024-11-14 | 4.48 | 4.31 | -0.09 | -2.05% | 4.29 | 4.50 | 357730 | 15639 | 1.91% |
| 2024-11-13 | 4.39 | 4.40 | -0.01 | -0.23% | 4.36 | 4.48 | 287787 | 12672 | 1.54% |
| 2024-11-12 | 4.45 | 4.41 | -0.03 | -0.68% | 4.37 | 4.49 | 361737 | 16079 | 1.94% |
| 2024-11-11 | 4.49 | 4.44 | -0.05 | -1.11% | 4.37 | 4.52 | 382786 | 16930 | 2.05% |
| 2024-11-08 | 4.68 | 4.49 | -0.17 | -3.65% | 4.47 | 4.70 | 545057 | 24772 | 2.92% |
| 2024-11-07 | 4.45 | 4.66 | 0.18 | 4.02% | 4.43 | 4.67 | 565638 | 26002 | 3.03% |
| 2024-11-06 | 4.48 | 4.48 | 0.02 | 0.45% | 4.37 | 4.52 | 492839 | 21944 | 2.64% |
| 2024-11-05 | 4.40 | 4.46 | 0.06 | 1.36% | 4.38 | 4.50 | 453632 | 20252 | 2.43% |
| 2024-11-04 | 4.33 | 4.40 | 0.09 | 2.09% | 4.25 | 4.40 | 358297 | 15539 | 1.92% |
| 2024-11-01 | 4.42 | 4.31 | -0.11 | -2.49% | 4.27 | 4.45 | 431664 | 18771 | 2.31% |
| 2024-10-31 | 4.32 | 4.42 | 0.12 | 2.79% | 4.28 | 4.50 | 505735 | 22335 | 2.71% |
| 2024-10-30 | 4.28 | 4.30 | 0.00 | 0.00% | 4.26 | 4.38 | 370226 | 15974 | 1.98% |
| 2024-10-29 | 4.35 | 4.30 | -0.06 | -1.38% | 4.28 | 4.48 | 524794 | 22964 | 2.81% |
| 2024-10-28 | 4.32 | 4.36 | 0.11 | 2.59% | 4.27 | 4.38 | 462681 | 20045 | 2.48% |
| 2024-10-25 | 4.13 | 4.25 | 0.15 | 3.66% | 4.12 | 4.30 | 557668 | 23617 | 2.98% |
| 2024-10-24 | 4.08 | 4.10 | 0.01 | 0.24% | 4.06 | 4.13 | 225417 | 9223 | 1.21% |
| 2024-10-23 | 4.07 | 4.09 | 0.01 | 0.25% | 4.06 | 4.14 | 260963 | 10684 | 1.40% |
| 2024-10-22 | 4.02 | 4.08 | 0.05 | 1.24% | 4.01 | 4.08 | 309911 | 12579 | 1.66% |
| 2024-10-21 | 4.07 | 4.03 | -0.04 | -0.98% | 4.01 | 4.09 | 334260 | 13487 | 1.79% |
| 2024-10-18 | 3.98 | 4.07 | 0.08 | 2.01% | 3.94 | 4.13 | 447885 | 18069 | 2.40% |
| 2024-10-17 | 4.17 | 3.99 | -0.15 | -3.62% | 3.99 | 4.18 | 452734 | 18374 | 2.42% |
| 2024-10-16 | 4.06 | 4.14 | 0.10 | 2.48% | 4.04 | 4.19 | 445458 | 18402 | 2.38% |
| 2024-10-15 | 4.08 | 4.04 | -0.07 | -1.70% | 4.02 | 4.15 | 378998 | 15503 | 2.03% |
| 2024-10-14 | 4.09 | 4.11 | 0.11 | 2.75% | 4.01 | 4.15 | 455083 | 18603 | 2.44% |
| 2024-10-11 | 4.06 | 4.00 | -0.05 | -1.23% | 3.95 | 4.11 | 402298 | 16213 | 2.15% |
| 2024-10-10 | 4.02 | 4.05 | 0.02 | 0.50% | 3.90 | 4.15 | 545734 | 22022 | 2.92% |
| 2024-10-09 | 4.40 | 4.03 | -0.45 | -10.04% | 4.03 | 4.40 | 782339 | 32216 | 4.19% |
| 2024-10-08 | 4.91 | 4.48 | 0.00 | 0.00% | 4.30 | 4.91 | 1232604 | 56427 | 6.60% |
| 2024-09-30 | 4.42 | 4.48 | 0.35 | 8.47% | 4.20 | 4.49 | 1174014 | 51533 | 6.28% |
| 2024-09-27 | 3.96 | 4.13 | 0.26 | 6.72% | 3.90 | 4.17 | 800920 | 32219 | 4.29% |
| 2024-09-26 | 3.63 | 3.87 | 0.25 | 6.91% | 3.60 | 3.87 | 490510 | 18445 | 2.63% |
| 2024-09-25 | 3.57 | 3.62 | 0.07 | 1.97% | 3.57 | 3.75 | 329327 | 12136 | 1.76% |
| 2024-09-24 | 3.45 | 3.55 | 0.14 | 4.11% | 3.43 | 3.55 | 230522 | 8046 | 1.23% |
| 2024-09-23 | 3.38 | 3.41 | 0.01 | 0.29% | 3.36 | 3.43 | 127653 | 4339 | 0.68% |
| 2024-09-20 | 3.36 | 3.40 | 0.02 | 0.59% | 3.34 | 3.42 | 154211 | 5215 | 0.83% |
| 2024-09-19 | 3.30 | 3.38 | 0.10 | 3.05% | 3.29 | 3.43 | 232501 | 7831 | 1.24% |
| 2024-09-18 | 3.26 | 3.28 | 0.02 | 0.61% | 3.21 | 3.32 | 154775 | 5050 | 0.83% |
| 2024-09-13 | 3.25 | 3.26 | 0.01 | 0.31% | 3.24 | 3.30 | 102760 | 3363 | 0.55% |
| 2024-09-12 | 3.22 | 3.25 | 0.04 | 1.25% | 3.22 | 3.28 | 112270 | 3647 | 0.60% |
| 2024-09-11 | 3.26 | 3.21 | -0.08 | -2.43% | 3.20 | 3.27 | 152688 | 4946 | 0.82% |
| 2024-09-10 | 3.33 | 3.29 | -0.05 | -1.50% | 3.24 | 3.34 | 133369 | 4368 | 0.71% |
| 2024-09-09 | 3.34 | 3.34 | 0.00 | 0.00% | 3.28 | 3.36 | 109835 | 3650 | 0.59% |
| 2024-09-06 | 3.39 | 3.34 | -0.06 | -1.76% | 3.33 | 3.40 | 121289 | 4076 | 0.65% |
| 2024-09-05 | 3.37 | 3.40 | 0.06 | 1.80% | 3.36 | 3.40 | 119321 | 4033 | 0.64% |
| 2024-09-04 | 3.37 | 3.34 | -0.04 | -1.18% | 3.33 | 3.45 | 160549 | 5432 | 0.86% |
| 2024-09-03 | 3.35 | 3.38 | 0.03 | 0.90% | 3.33 | 3.42 | 138486 | 4673 | 0.74% |
| 2024-09-02 | 3.48 | 3.35 | -0.14 | -4.01% | 3.34 | 3.48 | 193073 | 6571 | 1.03% |
| 2024-08-30 | 3.37 | 3.49 | 0.12 | 3.56% | 3.36 | 3.55 | 249129 | 8654 | 1.33% |
| 2024-08-29 | 3.35 | 3.37 | 0.01 | 0.30% | 3.33 | 3.39 | 100870 | 3389 | 0.54% |
| 2024-08-28 | 3.43 | 3.36 | -0.05 | -1.47% | 3.35 | 3.43 | 107875 | 3654 | 0.58% |
| 2024-08-27 | 3.47 | 3.41 | -0.06 | -1.73% | 3.39 | 3.47 | 119628 | 4083 | 0.64% |
| 2024-08-26 | 3.43 | 3.47 | 0.03 | 0.87% | 3.41 | 3.49 | 115517 | 3999 | 0.62% |
| 2024-08-23 | 3.45 | 3.44 | -0.06 | -1.71% | 3.40 | 3.49 | 187485 | 6444 | 1.00% |
| 2024-08-22 | 3.53 | 3.50 | -0.03 | -0.85% | 3.49 | 3.56 | 94867 | 3344 | 0.51% |
| 2024-08-21 | 3.55 | 3.53 | -0.03 | -0.84% | 3.51 | 3.57 | 98135 | 3467 | 0.53% |
| 2024-08-20 | 3.64 | 3.56 | -0.07 | -1.93% | 3.53 | 3.64 | 120414 | 4305 | 0.64% |
| 2024-08-19 | 3.64 | 3.63 | -0.02 | -0.55% | 3.61 | 3.66 | 113589 | 4128 | 0.61% |
| 2024-08-16 | 3.71 | 3.65 | -0.06 | -1.62% | 3.64 | 3.72 | 122673 | 4505 | 0.66% |
| 2024-08-15 | 3.67 | 3.71 | 0.04 | 1.09% | 3.63 | 3.74 | 116572 | 4307 | 0.62% |
| 2024-08-14 | 3.71 | 3.67 | -0.03 | -0.81% | 3.67 | 3.74 | 88699 | 3281 | 0.47% |
| 2024-08-13 | 3.70 | 3.70 | 0.01 | 0.27% | 3.66 | 3.72 | 98546 | 3634 | 0.53% |