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 | 4.26 | 4.28 | 0.00 | 0.00% | 4.22 | 4.31 | 212016 | 9057 | 1.86% |
| 2024-11-20 | 4.11 | 4.28 | 0.16 | 3.88% | 4.09 | 4.30 | 366454 | 15478 | 3.22% |
| 2024-11-19 | 4.16 | 4.12 | -0.01 | -0.24% | 3.99 | 4.16 | 325955 | 13249 | 2.87% |
| 2024-11-18 | 4.36 | 4.13 | -0.20 | -4.62% | 4.10 | 4.40 | 334934 | 13961 | 2.95% |
| 2024-11-15 | 4.40 | 4.33 | -0.07 | -1.59% | 4.32 | 4.52 | 295907 | 13051 | 2.60% |
| 2024-11-14 | 4.57 | 4.40 | -0.20 | -4.35% | 4.38 | 4.60 | 284012 | 12689 | 2.50% |
| 2024-11-13 | 4.51 | 4.60 | 0.00 | 0.00% | 4.47 | 4.66 | 287009 | 13110 | 2.52% |
| 2024-11-12 | 4.79 | 4.60 | -0.25 | -5.15% | 4.54 | 4.82 | 545312 | 25529 | 4.80% |
| 2024-11-11 | 4.85 | 4.85 | 0.06 | 1.25% | 4.72 | 4.90 | 549912 | 26510 | 4.84% |
| 2024-11-08 | 4.68 | 4.79 | 0.15 | 3.23% | 4.64 | 4.88 | 618255 | 29496 | 5.44% |
| 2024-11-07 | 4.52 | 4.64 | 0.02 | 0.43% | 4.45 | 4.74 | 505602 | 23359 | 4.45% |
| 2024-11-06 | 4.68 | 4.62 | -0.08 | -1.70% | 4.57 | 4.88 | 693336 | 32537 | 6.10% |
| 2024-11-05 | 4.45 | 4.70 | 0.23 | 5.15% | 4.40 | 4.79 | 738336 | 33665 | 6.49% |
| 2024-11-04 | 4.18 | 4.47 | 0.19 | 4.44% | 4.18 | 4.55 | 605499 | 26611 | 5.32% |
| 2024-11-01 | 4.65 | 4.28 | -0.47 | -9.89% | 4.28 | 4.67 | 837472 | 36938 | 7.36% |
| 2024-10-31 | 4.49 | 4.75 | 0.22 | 4.86% | 4.44 | 4.95 | 1048381 | 49009 | 9.22% |
| 2024-10-30 | 4.61 | 4.53 | -0.12 | -2.58% | 4.35 | 4.87 | 1247902 | 56614 | 10.97% |
| 2024-10-29 | 4.28 | 4.65 | 0.42 | 9.93% | 4.11 | 4.65 | 863094 | 38462 | 7.59% |
| 2024-10-28 | 4.06 | 4.23 | 0.19 | 4.70% | 4.06 | 4.24 | 467863 | 19521 | 4.11% |
| 2024-10-25 | 3.92 | 4.04 | 0.10 | 2.54% | 3.91 | 4.09 | 409546 | 16451 | 3.60% |
| 2024-10-24 | 3.85 | 3.94 | 0.06 | 1.55% | 3.83 | 3.98 | 284379 | 11122 | 2.50% |
| 2024-10-23 | 3.93 | 3.88 | -0.04 | -1.02% | 3.85 | 3.93 | 232203 | 9019 | 2.04% |
| 2024-10-22 | 3.82 | 3.92 | 0.09 | 2.35% | 3.80 | 3.98 | 323373 | 12634 | 2.84% |
| 2024-10-21 | 3.78 | 3.83 | 0.04 | 1.06% | 3.76 | 3.85 | 233804 | 8910 | 2.06% |
| 2024-10-18 | 3.75 | 3.79 | 0.03 | 0.80% | 3.70 | 3.82 | 234469 | 8815 | 2.06% |
| 2024-10-17 | 3.80 | 3.76 | 0.00 | 0.00% | 3.75 | 3.85 | 169813 | 6468 | 1.49% |
| 2024-10-16 | 3.72 | 3.76 | -0.01 | -0.27% | 3.71 | 3.80 | 149607 | 5631 | 1.32% |
| 2024-10-15 | 3.77 | 3.77 | -0.01 | -0.26% | 3.73 | 3.88 | 218044 | 8293 | 1.92% |
| 2024-10-14 | 3.72 | 3.78 | 0.07 | 1.89% | 3.69 | 3.79 | 187288 | 7020 | 1.65% |
| 2024-10-11 | 3.83 | 3.71 | -0.12 | -3.13% | 3.68 | 3.83 | 210068 | 7875 | 1.85% |
| 2024-10-10 | 3.84 | 3.83 | -0.03 | -0.78% | 3.64 | 3.91 | 346470 | 13074 | 3.05% |
| 2024-10-09 | 4.11 | 3.86 | -0.43 | -10.02% | 3.86 | 4.12 | 451887 | 17803 | 3.97% |
| 2024-10-08 | 4.60 | 4.29 | 0.09 | 2.14% | 4.05 | 4.60 | 798860 | 34527 | 7.03% |
| 2024-09-30 | 4.01 | 4.20 | 0.29 | 7.42% | 3.91 | 4.25 | 729646 | 29857 | 6.42% |
| 2024-09-27 | 3.88 | 3.91 | 0.07 | 1.82% | 3.76 | 3.95 | 595307 | 22928 | 5.24% |
| 2024-09-26 | 3.88 | 3.84 | 0.09 | 2.40% | 3.77 | 4.00 | 504321 | 19392 | 4.44% |
| 2024-09-25 | 3.78 | 3.75 | 0.06 | 1.63% | 3.74 | 3.84 | 344388 | 13010 | 3.03% |
| 2024-09-24 | 3.65 | 3.69 | 0.03 | 0.82% | 3.62 | 3.72 | 285680 | 10495 | 2.51% |
| 2024-09-23 | 3.60 | 3.66 | 0.07 | 1.95% | 3.54 | 3.78 | 328639 | 11995 | 2.89% |
| 2024-09-20 | 3.50 | 3.59 | 0.14 | 4.06% | 3.50 | 3.78 | 390706 | 14171 | 3.44% |
| 2024-09-19 | 3.38 | 3.45 | 0.09 | 2.68% | 3.36 | 3.45 | 97261 | 3323 | 0.86% |
| 2024-09-18 | 3.39 | 3.36 | -0.03 | -0.88% | 3.32 | 3.41 | 63390 | 2126 | 0.56% |
| 2024-09-13 | 3.40 | 3.39 | 0.00 | 0.00% | 3.37 | 3.42 | 50743 | 1723 | 0.45% |
| 2024-09-12 | 3.38 | 3.39 | 0.02 | 0.59% | 3.38 | 3.42 | 44976 | 1530 | 0.40% |
| 2024-09-11 | 3.41 | 3.37 | -0.07 | -2.03% | 3.36 | 3.43 | 58031 | 1966 | 0.51% |
| 2024-09-10 | 3.44 | 3.44 | 0.04 | 1.18% | 3.36 | 3.44 | 62697 | 2132 | 0.55% |
| 2024-09-09 | 3.40 | 3.40 | 0.00 | 0.00% | 3.35 | 3.45 | 60047 | 2044 | 0.53% |
| 2024-09-06 | 3.47 | 3.40 | -0.04 | -1.16% | 3.40 | 3.47 | 55348 | 1903 | 0.49% |
| 2024-09-05 | 3.39 | 3.44 | 0.05 | 1.47% | 3.39 | 3.47 | 74650 | 2565 | 0.66% |
| 2024-09-04 | 3.43 | 3.39 | -0.05 | -1.45% | 3.38 | 3.45 | 53037 | 1807 | 0.47% |
| 2024-09-03 | 3.41 | 3.44 | 0.03 | 0.88% | 3.38 | 3.45 | 81262 | 2777 | 0.71% |
| 2024-09-02 | 3.47 | 3.41 | -0.08 | -2.29% | 3.40 | 3.55 | 106110 | 3672 | 0.93% |
| 2024-08-30 | 3.38 | 3.49 | 0.11 | 3.25% | 3.38 | 3.58 | 201036 | 6991 | 1.77% |
| 2024-08-29 | 3.34 | 3.38 | 0.01 | 0.30% | 3.32 | 3.40 | 80288 | 2694 | 0.71% |
| 2024-08-28 | 3.29 | 3.37 | 0.06 | 1.81% | 3.24 | 3.42 | 117771 | 3938 | 1.04% |
| 2024-08-27 | 3.34 | 3.31 | -0.06 | -1.78% | 3.30 | 3.43 | 90054 | 3013 | 0.79% |
| 2024-08-26 | 3.35 | 3.37 | 0.03 | 0.90% | 3.29 | 3.40 | 64298 | 2159 | 0.57% |
| 2024-08-23 | 3.33 | 3.34 | 0.01 | 0.30% | 3.28 | 3.38 | 81837 | 2724 | 0.72% |
| 2024-08-22 | 3.41 | 3.33 | -0.10 | -2.92% | 3.33 | 3.45 | 100349 | 3382 | 0.88% |
| 2024-08-21 | 3.45 | 3.43 | -0.03 | -0.87% | 3.42 | 3.51 | 61570 | 2131 | 0.54% |
| 2024-08-20 | 3.53 | 3.46 | -0.06 | -1.70% | 3.45 | 3.54 | 51363 | 1789 | 0.45% |
| 2024-08-19 | 3.55 | 3.52 | 0.00 | 0.00% | 3.51 | 3.56 | 58363 | 2059 | 0.51% |
| 2024-08-16 | 3.54 | 3.52 | -0.01 | -0.28% | 3.52 | 3.56 | 77063 | 2729 | 0.68% |
| 2024-08-15 | 3.51 | 3.53 | 0.05 | 1.44% | 3.45 | 3.54 | 103370 | 3639 | 0.91% |
| 2024-08-14 | 3.44 | 3.48 | 0.04 | 1.16% | 3.42 | 3.49 | 70883 | 2453 | 0.62% |
| 2024-08-13 | 3.41 | 3.44 | 0.02 | 0.58% | 3.38 | 3.44 | 59684 | 2036 | 0.52% |