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 | 4.81 | 5.34 | 0.49 | 10.10% | 4.65 | 5.34 | 497601 | 24876 | 13.96% |
| 2024-11-20 | 4.49 | 4.85 | 0.44 | 9.98% | 4.49 | 4.85 | 156352 | 7461 | 4.39% |
| 2024-11-19 | 4.31 | 4.41 | -0.01 | -0.23% | 4.22 | 4.47 | 330724 | 14350 | 9.28% |
| 2024-11-18 | 4.73 | 4.42 | -0.46 | -9.43% | 4.39 | 4.80 | 505285 | 23079 | 14.18% |
| 2024-11-15 | 4.80 | 4.88 | 0.12 | 2.52% | 4.76 | 5.18 | 747386 | 37035 | 20.97% |
| 2024-11-14 | 4.29 | 4.76 | 0.43 | 9.93% | 4.23 | 4.76 | 349243 | 16062 | 9.80% |
| 2024-11-13 | 4.32 | 4.33 | -0.07 | -1.59% | 4.25 | 4.55 | 167233 | 7304 | 4.69% |
| 2024-11-12 | 4.36 | 4.40 | 0.04 | 0.92% | 4.36 | 4.57 | 269667 | 12017 | 7.57% |
| 2024-11-11 | 4.40 | 4.36 | -0.12 | -2.68% | 4.28 | 4.41 | 280533 | 12122 | 7.87% |
| 2024-11-08 | 4.68 | 4.48 | 0.02 | 0.45% | 4.41 | 4.88 | 608647 | 27993 | 17.08% |
| 2024-11-07 | 4.04 | 4.46 | 0.41 | 10.12% | 4.00 | 4.46 | 139060 | 6057 | 3.90% |
| 2024-11-06 | 4.03 | 4.05 | 0.03 | 0.75% | 3.93 | 4.12 | 181398 | 7285 | 5.09% |
| 2024-11-05 | 3.94 | 4.02 | 0.07 | 1.77% | 3.90 | 4.02 | 180035 | 7123 | 5.05% |
| 2024-11-04 | 3.97 | 3.95 | -0.06 | -1.50% | 3.81 | 3.98 | 194728 | 7583 | 5.46% |
| 2024-11-01 | 3.96 | 4.01 | 0.05 | 1.26% | 3.81 | 4.15 | 301976 | 12094 | 8.47% |
| 2024-10-31 | 3.85 | 3.96 | 0.02 | 0.51% | 3.85 | 4.00 | 158338 | 6245 | 4.44% |
| 2024-10-30 | 3.94 | 3.94 | -0.03 | -0.76% | 3.89 | 4.05 | 161722 | 6426 | 4.54% |
| 2024-10-29 | 4.10 | 3.97 | -0.17 | -4.11% | 3.97 | 4.19 | 215907 | 8770 | 6.06% |
| 2024-10-28 | 3.95 | 4.14 | 0.16 | 4.02% | 3.94 | 4.15 | 261010 | 10659 | 7.32% |
| 2024-10-25 | 3.87 | 3.98 | 0.12 | 3.11% | 3.82 | 4.15 | 303478 | 12007 | 8.52% |
| 2024-10-24 | 3.71 | 3.86 | 0.12 | 3.21% | 3.68 | 3.94 | 201090 | 7696 | 5.64% |
| 2024-10-23 | 3.70 | 3.74 | 0.04 | 1.08% | 3.66 | 3.78 | 198260 | 7420 | 5.56% |
| 2024-10-22 | 3.65 | 3.70 | -0.05 | -1.33% | 3.61 | 3.72 | 194435 | 7145 | 5.46% |
| 2024-10-21 | 3.50 | 3.75 | 0.21 | 5.93% | 3.45 | 3.76 | 263378 | 9547 | 7.39% |
| 2024-10-18 | 3.47 | 3.54 | 0.04 | 1.14% | 3.47 | 3.60 | 125574 | 4445 | 3.52% |
| 2024-10-17 | 3.57 | 3.50 | -0.06 | -1.69% | 3.50 | 3.70 | 112371 | 4039 | 3.15% |
| 2024-10-16 | 3.52 | 3.56 | -0.01 | -0.28% | 3.48 | 3.60 | 116956 | 4159 | 3.28% |
| 2024-10-15 | 3.67 | 3.57 | -0.15 | -4.03% | 3.57 | 3.71 | 131021 | 4755 | 3.68% |
| 2024-10-14 | 3.57 | 3.72 | 0.08 | 2.20% | 3.50 | 3.72 | 162107 | 5846 | 4.55% |
| 2024-10-11 | 3.68 | 3.64 | -0.06 | -1.62% | 3.56 | 3.93 | 214992 | 8098 | 6.03% |
| 2024-10-10 | 3.63 | 3.70 | -0.02 | -0.54% | 3.38 | 4.04 | 290500 | 10644 | 8.15% |
| 2024-10-09 | 4.09 | 3.72 | -0.41 | -9.93% | 3.72 | 4.09 | 188084 | 7122 | 5.28% |
| 2024-10-08 | 4.40 | 4.13 | 0.13 | 3.25% | 3.96 | 4.40 | 435643 | 18315 | 12.22% |
| 2024-09-30 | 3.80 | 4.00 | 0.36 | 9.89% | 3.61 | 4.00 | 358300 | 13716 | 10.05% |
| 2024-09-27 | 3.48 | 3.64 | 0.21 | 6.12% | 3.40 | 3.70 | 258938 | 9106 | 7.27% |
| 2024-09-26 | 3.28 | 3.43 | 0.16 | 4.89% | 3.28 | 3.46 | 211546 | 7135 | 5.94% |
| 2024-09-25 | 3.33 | 3.27 | -0.01 | -0.30% | 3.26 | 3.37 | 160731 | 5323 | 4.51% |
| 2024-09-24 | 3.18 | 3.28 | 0.11 | 3.47% | 3.18 | 3.41 | 185780 | 6063 | 5.21% |
| 2024-09-23 | 3.13 | 3.17 | 0.00 | 0.00% | 3.13 | 3.21 | 114455 | 3634 | 3.21% |
| 2024-09-20 | 3.25 | 3.17 | -0.06 | -1.86% | 3.13 | 3.26 | 159811 | 5081 | 4.48% |
| 2024-09-19 | 3.19 | 3.23 | 0.09 | 2.87% | 3.12 | 3.29 | 233877 | 7515 | 6.56% |
| 2024-09-18 | 3.04 | 3.14 | 0.12 | 3.97% | 2.90 | 3.15 | 220006 | 6736 | 6.17% |
| 2024-09-13 | 3.02 | 3.02 | -0.01 | -0.33% | 2.97 | 3.08 | 100812 | 3056 | 2.83% |
| 2024-09-12 | 3.05 | 3.03 | -0.01 | -0.33% | 3.00 | 3.09 | 101342 | 3086 | 2.84% |
| 2024-09-11 | 3.14 | 3.04 | -0.11 | -3.49% | 3.01 | 3.14 | 131085 | 3999 | 3.68% |
| 2024-09-10 | 3.19 | 3.15 | -0.09 | -2.78% | 3.10 | 3.20 | 167274 | 5254 | 4.69% |
| 2024-09-09 | 3.09 | 3.24 | 0.13 | 4.18% | 2.89 | 3.40 | 318217 | 10104 | 8.93% |
| 2024-09-06 | 3.03 | 3.11 | 0.07 | 2.30% | 2.98 | 3.15 | 231177 | 7087 | 6.49% |
| 2024-09-05 | 3.00 | 3.04 | 0.06 | 2.01% | 2.99 | 3.09 | 191490 | 5818 | 5.37% |
| 2024-09-04 | 2.98 | 2.98 | -0.01 | -0.33% | 2.91 | 3.01 | 135131 | 3992 | 3.79% |
| 2024-09-03 | 3.00 | 2.99 | 0.01 | 0.34% | 2.92 | 3.02 | 175845 | 5203 | 4.93% |
| 2024-09-02 | 3.06 | 2.98 | -0.08 | -2.61% | 2.95 | 3.20 | 288863 | 8793 | 8.11% |
| 2024-08-30 | 2.75 | 3.06 | 0.28 | 10.07% | 2.73 | 3.06 | 152856 | 4456 | 4.29% |
| 2024-08-29 | 2.79 | 2.78 | -0.02 | -0.71% | 2.67 | 2.81 | 130890 | 3596 | 3.67% |
| 2024-08-28 | 2.94 | 2.80 | 0.07 | 2.56% | 2.80 | 3.00 | 192222 | 5518 | 5.39% |
| 2024-08-27 | 2.76 | 2.73 | -0.06 | -2.15% | 2.72 | 2.82 | 78862 | 2170 | 2.21% |
| 2024-08-26 | 2.77 | 2.79 | 0.09 | 3.33% | 2.70 | 2.85 | 117746 | 3292 | 3.30% |
| 2024-08-23 | 2.77 | 2.70 | -0.13 | -4.59% | 2.66 | 2.82 | 149034 | 4065 | 4.18% |
| 2024-08-22 | 2.94 | 2.83 | -0.11 | -3.74% | 2.81 | 2.98 | 124191 | 3602 | 3.48% |
| 2024-08-21 | 2.89 | 2.94 | 0.02 | 0.68% | 2.88 | 3.03 | 129958 | 3822 | 3.65% |
| 2024-08-20 | 2.93 | 2.92 | -0.01 | -0.34% | 2.88 | 2.98 | 113387 | 3326 | 3.18% |
| 2024-08-19 | 3.02 | 2.93 | -0.09 | -2.98% | 2.90 | 3.06 | 189304 | 5571 | 5.31% |
| 2024-08-16 | 3.31 | 3.02 | -0.29 | -8.76% | 3.02 | 3.35 | 266229 | 8365 | 7.47% |
| 2024-08-15 | 3.29 | 3.31 | -0.03 | -0.90% | 3.28 | 3.46 | 200837 | 6758 | 5.64% |
| 2024-08-14 | 3.25 | 3.34 | 0.06 | 1.83% | 3.21 | 3.34 | 168841 | 5525 | 4.74% |
| 2024-08-13 | 3.20 | 3.28 | 0.05 | 1.55% | 3.12 | 3.31 | 169156 | 5465 | 4.75% |