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 | 4.54 | 4.48 | -0.11 | -2.40% | 4.44 | 4.55 | 331957 | 14894 | 2.25% |
| 2024-11-20 | 4.51 | 4.59 | 0.08 | 1.77% | 4.41 | 4.70 | 549524 | 24998 | 3.73% |
| 2024-11-19 | 4.44 | 4.51 | 0.12 | 2.73% | 4.39 | 4.60 | 328601 | 14724 | 2.23% |
| 2024-11-18 | 4.35 | 4.39 | 0.06 | 1.39% | 4.35 | 4.51 | 404439 | 17947 | 2.74% |
| 2024-11-15 | 4.42 | 4.33 | -0.12 | -2.70% | 4.30 | 4.54 | 330172 | 14596 | 2.24% |
| 2024-11-14 | 4.55 | 4.45 | -0.10 | -2.20% | 4.43 | 4.62 | 340401 | 15368 | 2.31% |
| 2024-11-13 | 4.60 | 4.55 | -0.09 | -1.94% | 4.48 | 4.68 | 394644 | 17963 | 2.68% |
| 2024-11-12 | 4.71 | 4.64 | -0.11 | -2.32% | 4.58 | 4.87 | 632222 | 29695 | 4.29% |
| 2024-11-11 | 4.90 | 4.75 | -0.06 | -1.25% | 4.70 | 4.99 | 663274 | 31892 | 4.50% |
| 2024-11-08 | 5.14 | 4.81 | -0.19 | -3.80% | 4.80 | 5.17 | 691929 | 33994 | 4.69% |
| 2024-11-07 | 4.72 | 5.00 | 0.27 | 5.71% | 4.66 | 5.07 | 799551 | 39055 | 5.42% |
| 2024-11-06 | 4.99 | 4.73 | -0.08 | -1.66% | 4.68 | 4.99 | 697224 | 33466 | 4.73% |
| 2024-11-05 | 4.76 | 4.81 | 0.11 | 2.34% | 4.72 | 4.88 | 572865 | 27509 | 3.89% |
| 2024-11-04 | 4.57 | 4.70 | 0.12 | 2.62% | 4.53 | 4.83 | 489166 | 22838 | 3.32% |
| 2024-11-01 | 4.80 | 4.58 | -0.25 | -5.18% | 4.50 | 4.88 | 772448 | 35897 | 5.24% |
| 2024-10-31 | 4.61 | 4.83 | 0.18 | 3.87% | 4.61 | 4.98 | 912563 | 44210 | 6.19% |
| 2024-10-30 | 4.76 | 4.65 | -0.17 | -3.53% | 4.58 | 4.86 | 850721 | 39794 | 5.77% |
| 2024-10-29 | 4.79 | 4.82 | 0.17 | 3.66% | 4.72 | 5.07 | 1668592 | 81778 | 11.32% |
| 2024-10-28 | 4.30 | 4.65 | 0.42 | 9.93% | 4.26 | 4.65 | 804655 | 36820 | 5.46% |
| 2024-10-25 | 4.10 | 4.23 | 0.12 | 2.92% | 4.10 | 4.27 | 512937 | 21545 | 3.48% |
| 2024-10-24 | 4.00 | 4.11 | 0.07 | 1.73% | 3.99 | 4.28 | 475415 | 19669 | 3.22% |
| 2024-10-23 | 4.09 | 4.04 | -0.06 | -1.46% | 4.02 | 4.17 | 354289 | 14458 | 2.40% |
| 2024-10-22 | 4.00 | 4.10 | 0.09 | 2.24% | 3.90 | 4.20 | 545604 | 22169 | 3.70% |
| 2024-10-21 | 3.96 | 4.01 | 0.08 | 2.04% | 3.95 | 4.06 | 373835 | 14974 | 2.54% |
| 2024-10-18 | 3.81 | 3.93 | 0.08 | 2.08% | 3.80 | 4.04 | 391946 | 15307 | 2.66% |
| 2024-10-17 | 3.98 | 3.85 | -0.11 | -2.78% | 3.82 | 3.99 | 314549 | 12232 | 2.13% |
| 2024-10-16 | 3.85 | 3.96 | 0.00 | 0.00% | 3.83 | 3.97 | 333153 | 13085 | 2.26% |
| 2024-10-15 | 4.16 | 3.96 | -0.24 | -5.71% | 3.93 | 4.16 | 701921 | 28321 | 4.76% |
| 2024-10-14 | 4.07 | 4.20 | 0.38 | 9.95% | 3.94 | 4.20 | 834401 | 34052 | 5.66% |
| 2024-10-11 | 3.91 | 3.82 | -0.11 | -2.80% | 3.77 | 3.97 | 361055 | 13977 | 2.45% |
| 2024-10-10 | 4.08 | 3.93 | -0.08 | -2.00% | 3.85 | 4.16 | 578024 | 23071 | 3.92% |
| 2024-10-09 | 4.20 | 4.01 | -0.39 | -8.86% | 4.00 | 4.32 | 846583 | 35333 | 5.74% |
| 2024-10-08 | 4.40 | 4.40 | 0.40 | 10.00% | 4.12 | 4.40 | 1354762 | 58776 | 9.19% |
| 2024-09-30 | 3.82 | 4.00 | 0.36 | 9.89% | 3.76 | 4.00 | 886033 | 34604 | 6.01% |
| 2024-09-27 | 3.55 | 3.64 | 0.15 | 4.30% | 3.50 | 3.67 | 548543 | 19612 | 3.72% |
| 2024-09-26 | 3.34 | 3.49 | 0.06 | 1.75% | 3.34 | 3.50 | 415312 | 14261 | 2.82% |
| 2024-09-25 | 3.47 | 3.43 | 0.08 | 2.39% | 3.41 | 3.65 | 663650 | 23371 | 4.50% |
| 2024-09-24 | 3.17 | 3.35 | 0.20 | 6.35% | 3.15 | 3.44 | 417625 | 13808 | 2.83% |
| 2024-09-23 | 3.15 | 3.15 | 0.00 | 0.00% | 3.13 | 3.17 | 68824 | 2167 | 0.47% |
| 2024-09-20 | 3.12 | 3.15 | 0.02 | 0.64% | 3.10 | 3.16 | 102310 | 3207 | 0.69% |
| 2024-09-19 | 3.10 | 3.13 | 0.04 | 1.29% | 3.07 | 3.14 | 118092 | 3679 | 0.80% |
| 2024-09-18 | 3.07 | 3.09 | 0.02 | 0.65% | 3.01 | 3.09 | 76047 | 2322 | 0.52% |
| 2024-09-13 | 3.06 | 3.07 | 0.02 | 0.66% | 3.04 | 3.11 | 62253 | 1917 | 0.42% |
| 2024-09-12 | 3.03 | 3.05 | 0.02 | 0.66% | 3.02 | 3.06 | 38427 | 1171 | 0.26% |
| 2024-09-11 | 3.04 | 3.03 | -0.03 | -0.98% | 3.01 | 3.06 | 55586 | 1687 | 0.38% |
| 2024-09-10 | 3.08 | 3.06 | -0.02 | -0.65% | 3.03 | 3.10 | 64890 | 1982 | 0.44% |
| 2024-09-09 | 3.08 | 3.08 | -0.02 | -0.65% | 3.03 | 3.11 | 114391 | 3512 | 0.78% |
| 2024-09-06 | 3.07 | 3.10 | 0.03 | 0.98% | 3.06 | 3.23 | 182754 | 5748 | 1.24% |
| 2024-09-05 | 3.06 | 3.07 | 0.02 | 0.66% | 3.04 | 3.07 | 36551 | 1117 | 0.25% |
| 2024-09-04 | 3.03 | 3.05 | 0.01 | 0.33% | 3.03 | 3.06 | 42446 | 1292 | 0.29% |
| 2024-09-03 | 3.05 | 3.04 | 0.00 | 0.00% | 3.02 | 3.07 | 42356 | 1289 | 0.29% |
| 2024-09-02 | 3.05 | 3.04 | -0.02 | -0.65% | 3.04 | 3.09 | 55968 | 1714 | 0.38% |
| 2024-08-30 | 3.03 | 3.06 | 0.03 | 0.99% | 3.02 | 3.08 | 80373 | 2457 | 0.55% |
| 2024-08-29 | 3.00 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 46013 | 1392 | 0.31% |
| 2024-08-28 | 2.95 | 3.01 | 0.07 | 2.38% | 2.95 | 3.03 | 68794 | 2061 | 0.47% |
| 2024-08-27 | 2.97 | 2.94 | -0.04 | -1.34% | 2.93 | 2.98 | 38470 | 1133 | 0.26% |
| 2024-08-26 | 2.94 | 2.98 | 0.03 | 1.02% | 2.93 | 2.99 | 38899 | 1154 | 0.26% |
| 2024-08-23 | 2.96 | 2.95 | -0.02 | -0.67% | 2.93 | 2.98 | 50441 | 1489 | 0.34% |
| 2024-08-22 | 3.01 | 2.97 | -0.04 | -1.33% | 2.97 | 3.02 | 54346 | 1624 | 0.37% |
| 2024-08-21 | 3.04 | 3.01 | -0.04 | -1.31% | 2.99 | 3.05 | 44567 | 1343 | 0.30% |
| 2024-08-20 | 3.11 | 3.05 | -0.06 | -1.93% | 3.03 | 3.12 | 60290 | 1845 | 0.41% |
| 2024-08-19 | 3.09 | 3.11 | 0.01 | 0.32% | 3.08 | 3.12 | 44720 | 1388 | 0.30% |
| 2024-08-16 | 3.14 | 3.10 | -0.04 | -1.27% | 3.10 | 3.14 | 56978 | 1773 | 0.39% |
| 2024-08-15 | 3.12 | 3.14 | 0.02 | 0.64% | 3.10 | 3.16 | 75336 | 2357 | 0.51% |
| 2024-08-14 | 3.15 | 3.12 | -0.03 | -0.95% | 3.12 | 3.17 | 49071 | 1537 | 0.33% |
| 2024-08-13 | 3.14 | 3.15 | -0.01 | -0.32% | 3.12 | 3.17 | 69995 | 2199 | 0.47% |