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 | 4.04 | 4.00 | -0.05 | -1.23% | 3.96 | 4.04 | 1151263 | 45984 | 2.25% |
| 2024-11-20 | 4.02 | 4.05 | -0.01 | -0.25% | 3.97 | 4.08 | 1168781 | 47213 | 2.29% |
| 2024-11-19 | 4.03 | 4.06 | 0.06 | 1.50% | 3.92 | 4.06 | 1223276 | 48825 | 2.39% |
| 2024-11-18 | 4.05 | 4.00 | -0.01 | -0.25% | 3.94 | 4.09 | 1351811 | 54263 | 2.64% |
| 2024-11-15 | 4.14 | 4.01 | -0.14 | -3.37% | 4.00 | 4.18 | 1535357 | 62791 | 3.00% |
| 2024-11-14 | 4.18 | 4.15 | -0.06 | -1.43% | 4.14 | 4.30 | 1499953 | 63206 | 2.93% |
| 2024-11-13 | 4.27 | 4.21 | -0.10 | -2.32% | 4.17 | 4.31 | 1841602 | 77692 | 3.60% |
| 2024-11-12 | 4.48 | 4.31 | -0.21 | -4.65% | 4.26 | 4.48 | 2634444 | 115147 | 5.15% |
| 2024-11-11 | 4.50 | 4.52 | 0.06 | 1.35% | 4.33 | 4.65 | 3548026 | 159180 | 6.94% |
| 2024-11-08 | 4.70 | 4.46 | -0.28 | -5.91% | 4.45 | 4.72 | 5236058 | 238599 | 10.24% |
| 2024-11-07 | 4.23 | 4.74 | 0.43 | 9.98% | 4.17 | 4.74 | 6146994 | 281541 | 12.02% |
| 2024-11-06 | 4.40 | 4.31 | -0.15 | -3.36% | 4.26 | 4.52 | 3761010 | 163993 | 7.35% |
| 2024-11-05 | 4.30 | 4.46 | 0.09 | 2.06% | 4.25 | 4.70 | 5571011 | 250416 | 10.89% |
| 2024-11-04 | 4.13 | 4.37 | 0.33 | 8.17% | 3.89 | 4.43 | 5541096 | 231999 | 10.84% |
| 2024-11-01 | 4.28 | 4.04 | 0.02 | 0.50% | 4.02 | 4.42 | 7609160 | 325300 | 14.88% |
| 2024-10-31 | 3.64 | 4.02 | 0.37 | 10.14% | 3.61 | 4.02 | 2889003 | 113229 | 5.65% |
| 2024-10-30 | 3.61 | 3.65 | 0.02 | 0.55% | 3.59 | 3.68 | 1301980 | 47299 | 2.55% |
| 2024-10-29 | 3.67 | 3.63 | -0.02 | -0.55% | 3.61 | 3.77 | 1800647 | 66392 | 3.52% |
| 2024-10-28 | 3.57 | 3.65 | 0.09 | 2.53% | 3.55 | 3.68 | 1463988 | 53216 | 2.86% |
| 2024-10-25 | 3.52 | 3.56 | 0.04 | 1.14% | 3.51 | 3.60 | 1124308 | 40031 | 2.20% |
| 2024-10-24 | 3.50 | 3.52 | 0.01 | 0.28% | 3.48 | 3.54 | 964164 | 33893 | 1.89% |
| 2024-10-23 | 3.52 | 3.51 | -0.02 | -0.57% | 3.50 | 3.59 | 1244873 | 44124 | 2.43% |
| 2024-10-22 | 3.53 | 3.54 | -0.02 | -0.56% | 3.49 | 3.58 | 1207618 | 42546 | 2.36% |
| 2024-10-21 | 3.57 | 3.56 | -0.03 | -0.84% | 3.49 | 3.58 | 1785954 | 63199 | 3.49% |
| 2024-10-18 | 3.45 | 3.59 | 0.10 | 2.87% | 3.42 | 3.71 | 2313287 | 82170 | 4.52% |
| 2024-10-17 | 3.57 | 3.49 | -0.03 | -0.85% | 3.48 | 3.66 | 1847768 | 65693 | 3.61% |
| 2024-10-16 | 3.41 | 3.52 | 0.00 | 0.00% | 3.41 | 3.62 | 2063582 | 72907 | 4.04% |
| 2024-10-15 | 3.70 | 3.52 | -0.20 | -5.38% | 3.52 | 3.89 | 4060489 | 150592 | 7.94% |
| 2024-10-14 | 3.68 | 3.72 | 0.34 | 10.06% | 3.57 | 3.72 | 3837840 | 141462 | 7.50% |
| 2024-10-11 | 3.40 | 3.38 | -0.05 | -1.46% | 3.33 | 3.48 | 1341538 | 45903 | 2.62% |
| 2024-10-10 | 3.59 | 3.43 | -0.22 | -6.03% | 3.34 | 3.63 | 2362912 | 81560 | 4.62% |
| 2024-10-09 | 3.80 | 3.65 | -0.41 | -10.10% | 3.65 | 3.83 | 3066194 | 113745 | 6.00% |
| 2024-10-08 | 4.11 | 4.06 | 0.32 | 8.56% | 3.75 | 4.11 | 5321324 | 213310 | 10.41% |
| 2024-09-30 | 3.59 | 3.74 | 0.34 | 10.00% | 3.43 | 3.74 | 4709956 | 169130 | 9.21% |
| 2024-09-27 | 3.36 | 3.40 | 0.13 | 3.98% | 3.26 | 3.41 | 2528268 | 84458 | 4.94% |
| 2024-09-26 | 3.15 | 3.27 | 0.08 | 2.51% | 3.12 | 3.28 | 2232646 | 71603 | 4.37% |
| 2024-09-25 | 3.08 | 3.19 | 0.17 | 5.63% | 3.08 | 3.30 | 2659731 | 85161 | 5.20% |
| 2024-09-24 | 2.82 | 3.02 | 0.20 | 7.09% | 2.82 | 3.05 | 1398695 | 41358 | 2.74% |
| 2024-09-23 | 2.81 | 2.82 | 0.01 | 0.36% | 2.79 | 2.83 | 276594 | 7772 | 0.54% |
| 2024-09-20 | 2.80 | 2.81 | 0.01 | 0.36% | 2.77 | 2.81 | 297213 | 8299 | 0.58% |
| 2024-09-19 | 2.78 | 2.80 | 0.02 | 0.72% | 2.75 | 2.82 | 403662 | 11267 | 0.79% |
| 2024-09-18 | 2.76 | 2.78 | 0.01 | 0.36% | 2.70 | 2.79 | 417373 | 11452 | 0.82% |
| 2024-09-13 | 2.76 | 2.77 | 0.01 | 0.36% | 2.76 | 2.81 | 282333 | 7860 | 0.55% |
| 2024-09-12 | 2.74 | 2.76 | 0.02 | 0.73% | 2.74 | 2.78 | 233735 | 6457 | 0.46% |
| 2024-09-11 | 2.76 | 2.74 | -0.02 | -0.72% | 2.72 | 2.77 | 221352 | 6074 | 0.43% |
| 2024-09-10 | 2.79 | 2.76 | -0.02 | -0.72% | 2.71 | 2.80 | 391912 | 10763 | 0.77% |
| 2024-09-09 | 2.78 | 2.78 | -0.01 | -0.36% | 2.74 | 2.83 | 331595 | 9244 | 0.65% |
| 2024-09-06 | 2.79 | 2.79 | 0.02 | 0.72% | 2.78 | 2.84 | 450271 | 12648 | 0.88% |
| 2024-09-05 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.78 | 226540 | 6274 | 0.44% |
| 2024-09-04 | 2.74 | 2.76 | 0.01 | 0.36% | 2.74 | 2.79 | 273876 | 7570 | 0.54% |
| 2024-09-03 | 2.74 | 2.75 | 0.01 | 0.36% | 2.73 | 2.77 | 300147 | 8261 | 0.59% |
| 2024-09-02 | 2.80 | 2.74 | -0.06 | -2.14% | 2.74 | 2.81 | 460014 | 12679 | 0.90% |
| 2024-08-30 | 2.76 | 2.80 | 0.04 | 1.45% | 2.76 | 2.84 | 501321 | 14107 | 0.98% |
| 2024-08-29 | 2.75 | 2.76 | 0.00 | 0.00% | 2.75 | 2.80 | 292896 | 8134 | 0.57% |
| 2024-08-28 | 2.76 | 2.76 | 0.01 | 0.36% | 2.74 | 2.80 | 277906 | 7694 | 0.54% |
| 2024-08-27 | 2.79 | 2.75 | -0.04 | -1.43% | 2.74 | 2.80 | 245001 | 6751 | 0.48% |
| 2024-08-26 | 2.81 | 2.79 | -0.01 | -0.36% | 2.76 | 2.82 | 258819 | 7221 | 0.51% |
| 2024-08-23 | 2.79 | 2.80 | 0.01 | 0.36% | 2.76 | 2.82 | 246907 | 6886 | 0.48% |
| 2024-08-22 | 2.83 | 2.79 | -0.03 | -1.06% | 2.78 | 2.84 | 221894 | 6237 | 0.43% |
| 2024-08-21 | 2.85 | 2.82 | -0.04 | -1.40% | 2.80 | 2.86 | 215495 | 6091 | 0.42% |
| 2024-08-20 | 2.91 | 2.86 | -0.05 | -1.72% | 2.84 | 2.92 | 314116 | 9004 | 0.61% |
| 2024-08-19 | 2.90 | 2.91 | 0.02 | 0.69% | 2.88 | 2.93 | 317974 | 9255 | 0.62% |
| 2024-08-16 | 2.93 | 2.89 | -0.04 | -1.37% | 2.88 | 2.94 | 273797 | 7943 | 0.54% |
| 2024-08-15 | 2.91 | 2.93 | 0.01 | 0.34% | 2.90 | 2.96 | 298381 | 8743 | 0.58% |
| 2024-08-14 | 2.93 | 2.92 | -0.01 | -0.34% | 2.91 | 2.94 | 175689 | 5132 | 0.34% |
| 2024-08-13 | 2.88 | 2.93 | 0.04 | 1.38% | 2.87 | 2.93 | 263778 | 7673 | 0.52% |