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 | 4.30 | 4.35 | 0.03 | 0.69% | 4.27 | 4.41 | 207542 | 8999 | 3.33% |
| 2024-11-20 | 4.18 | 4.32 | 0.15 | 3.60% | 4.14 | 4.35 | 204371 | 8686 | 3.28% |
| 2024-11-19 | 4.08 | 4.17 | 0.10 | 2.46% | 4.07 | 4.17 | 151039 | 6216 | 2.43% |
| 2024-11-18 | 4.19 | 4.07 | -0.10 | -2.40% | 4.06 | 4.27 | 220290 | 9094 | 3.54% |
| 2024-11-15 | 4.30 | 4.17 | -0.15 | -3.47% | 4.16 | 4.36 | 181457 | 7736 | 2.91% |
| 2024-11-14 | 4.43 | 4.32 | -0.13 | -2.92% | 4.30 | 4.45 | 160886 | 7026 | 2.58% |
| 2024-11-13 | 4.49 | 4.45 | -0.10 | -2.20% | 4.37 | 4.60 | 259509 | 11599 | 4.17% |
| 2024-11-12 | 4.56 | 4.55 | 0.03 | 0.66% | 4.50 | 4.64 | 408742 | 18713 | 6.56% |
| 2024-11-11 | 4.45 | 4.52 | 0.04 | 0.89% | 4.38 | 4.52 | 299630 | 13345 | 4.81% |
| 2024-11-08 | 4.55 | 4.48 | -0.03 | -0.67% | 4.42 | 4.61 | 338732 | 15248 | 5.44% |
| 2024-11-07 | 4.30 | 4.51 | 0.16 | 3.68% | 4.27 | 4.54 | 417962 | 18614 | 6.71% |
| 2024-11-06 | 4.39 | 4.35 | -0.04 | -0.91% | 4.32 | 4.42 | 326483 | 14249 | 5.24% |
| 2024-11-05 | 4.31 | 4.39 | 0.07 | 1.62% | 4.26 | 4.42 | 349991 | 15258 | 5.62% |
| 2024-11-04 | 4.23 | 4.32 | 0.06 | 1.41% | 4.19 | 4.37 | 327605 | 14014 | 5.26% |
| 2024-11-01 | 4.58 | 4.26 | -0.34 | -7.39% | 4.24 | 4.59 | 575719 | 25133 | 9.24% |
| 2024-10-31 | 4.71 | 4.60 | -0.19 | -3.97% | 4.52 | 4.71 | 633396 | 29088 | 10.17% |
| 2024-10-30 | 4.66 | 4.79 | 0.13 | 2.79% | 4.62 | 4.94 | 739592 | 35038 | 11.88% |
| 2024-10-29 | 4.88 | 4.66 | -0.21 | -4.31% | 4.64 | 5.27 | 1236469 | 60984 | 19.85% |
| 2024-10-28 | 4.66 | 4.87 | 0.44 | 9.93% | 4.38 | 4.87 | 1318211 | 61466 | 21.17% |
| 2024-10-25 | 4.00 | 4.43 | 0.40 | 9.93% | 4.00 | 4.43 | 670711 | 28712 | 10.77% |
| 2024-10-24 | 3.95 | 4.03 | 0.14 | 3.60% | 3.95 | 4.18 | 540176 | 22085 | 8.67% |
| 2024-10-23 | 3.95 | 3.89 | -0.04 | -1.02% | 3.87 | 3.98 | 220582 | 8604 | 3.54% |
| 2024-10-22 | 3.78 | 3.93 | 0.17 | 4.52% | 3.77 | 4.08 | 434388 | 17104 | 6.98% |
| 2024-10-21 | 3.78 | 3.76 | -0.03 | -0.79% | 3.72 | 3.81 | 218124 | 8213 | 3.50% |
| 2024-10-18 | 3.69 | 3.79 | 0.07 | 1.88% | 3.68 | 3.84 | 238200 | 8952 | 3.82% |
| 2024-10-17 | 3.85 | 3.72 | -0.14 | -3.63% | 3.69 | 3.86 | 327901 | 12299 | 5.27% |
| 2024-10-16 | 3.66 | 3.86 | 0.15 | 4.04% | 3.65 | 3.98 | 359879 | 13768 | 5.78% |
| 2024-10-15 | 3.75 | 3.71 | -0.04 | -1.07% | 3.70 | 3.85 | 140262 | 5258 | 2.25% |
| 2024-10-14 | 3.75 | 3.75 | 0.05 | 1.35% | 3.65 | 3.79 | 149180 | 5578 | 2.40% |
| 2024-10-11 | 3.88 | 3.70 | -0.21 | -5.37% | 3.68 | 3.88 | 201078 | 7570 | 3.23% |
| 2024-10-10 | 3.90 | 3.91 | 0.05 | 1.30% | 3.87 | 4.00 | 158086 | 6226 | 2.54% |
| 2024-10-09 | 4.14 | 3.86 | -0.35 | -8.31% | 3.85 | 4.15 | 240497 | 9610 | 3.86% |
| 2024-10-08 | 4.42 | 4.21 | 0.19 | 4.73% | 4.03 | 4.42 | 386473 | 16209 | 6.21% |
| 2024-09-30 | 3.85 | 4.02 | 0.28 | 7.49% | 3.78 | 4.09 | 316713 | 12484 | 5.09% |
| 2024-09-27 | 3.65 | 3.74 | 0.12 | 3.31% | 3.63 | 3.80 | 166674 | 6181 | 2.68% |
| 2024-09-26 | 3.54 | 3.62 | 0.08 | 2.26% | 3.52 | 3.63 | 103475 | 3710 | 1.66% |
| 2024-09-25 | 3.53 | 3.54 | 0.04 | 1.14% | 3.52 | 3.60 | 142450 | 5078 | 2.29% |
| 2024-09-24 | 3.42 | 3.50 | 0.08 | 2.34% | 3.42 | 3.51 | 80340 | 2790 | 1.29% |
| 2024-09-23 | 3.40 | 3.42 | 0.03 | 0.88% | 3.38 | 3.44 | 41546 | 1419 | 0.67% |
| 2024-09-20 | 3.44 | 3.39 | -0.04 | -1.17% | 3.36 | 3.44 | 41287 | 1402 | 0.66% |
| 2024-09-19 | 3.35 | 3.43 | 0.09 | 2.69% | 3.32 | 3.45 | 55288 | 1878 | 0.89% |
| 2024-09-18 | 3.39 | 3.34 | -0.04 | -1.18% | 3.28 | 3.39 | 64170 | 2129 | 1.03% |
| 2024-09-13 | 3.42 | 3.38 | -0.04 | -1.17% | 3.38 | 3.45 | 69663 | 2375 | 1.12% |
| 2024-09-12 | 3.39 | 3.42 | 0.03 | 0.88% | 3.37 | 3.48 | 55700 | 1917 | 0.89% |
| 2024-09-11 | 3.42 | 3.39 | -0.05 | -1.45% | 3.38 | 3.43 | 47728 | 1625 | 0.77% |
| 2024-09-10 | 3.44 | 3.44 | 0.00 | 0.00% | 3.39 | 3.48 | 57864 | 1985 | 0.93% |
| 2024-09-09 | 3.39 | 3.44 | 0.04 | 1.18% | 3.36 | 3.50 | 84590 | 2916 | 1.36% |
| 2024-09-06 | 3.48 | 3.40 | -0.06 | -1.73% | 3.40 | 3.58 | 98271 | 3417 | 1.58% |
| 2024-09-05 | 3.44 | 3.46 | 0.01 | 0.29% | 3.41 | 3.48 | 48761 | 1686 | 0.78% |
| 2024-09-04 | 3.52 | 3.45 | -0.02 | -0.58% | 3.44 | 3.52 | 42686 | 1481 | 0.69% |
| 2024-09-03 | 3.46 | 3.47 | 0.01 | 0.29% | 3.43 | 3.53 | 50769 | 1764 | 0.82% |
| 2024-09-02 | 3.51 | 3.46 | -0.04 | -1.14% | 3.45 | 3.53 | 49488 | 1723 | 0.79% |
| 2024-08-30 | 3.49 | 3.50 | 0.02 | 0.57% | 3.46 | 3.55 | 55838 | 1961 | 0.90% |
| 2024-08-29 | 3.41 | 3.48 | 0.04 | 1.16% | 3.41 | 3.49 | 52000 | 1799 | 0.83% |
| 2024-08-28 | 3.40 | 3.44 | 0.05 | 1.47% | 3.37 | 3.47 | 52910 | 1817 | 0.85% |
| 2024-08-27 | 3.38 | 3.39 | 0.00 | 0.00% | 3.37 | 3.45 | 45618 | 1549 | 0.73% |
| 2024-08-26 | 3.31 | 3.39 | 0.07 | 2.11% | 3.28 | 3.40 | 50973 | 1711 | 0.82% |
| 2024-08-23 | 3.35 | 3.32 | -0.04 | -1.19% | 3.29 | 3.37 | 43066 | 1431 | 0.69% |
| 2024-08-22 | 3.41 | 3.36 | -0.07 | -2.04% | 3.35 | 3.45 | 38486 | 1304 | 0.62% |
| 2024-08-21 | 3.46 | 3.43 | -0.03 | -0.87% | 3.41 | 3.48 | 47047 | 1618 | 0.76% |
| 2024-08-20 | 3.54 | 3.46 | -0.07 | -1.98% | 3.44 | 3.56 | 62050 | 2156 | 1.00% |
| 2024-08-19 | 3.58 | 3.53 | -0.06 | -1.67% | 3.51 | 3.59 | 53558 | 1900 | 0.86% |
| 2024-08-16 | 3.57 | 3.59 | 0.04 | 1.13% | 3.50 | 3.61 | 67735 | 2411 | 1.09% |
| 2024-08-15 | 3.58 | 3.55 | -0.01 | -0.28% | 3.54 | 3.60 | 59794 | 2134 | 0.96% |
| 2024-08-14 | 3.61 | 3.56 | -0.04 | -1.11% | 3.55 | 3.62 | 54745 | 1954 | 0.88% |
| 2024-08-13 | 3.64 | 3.60 | -0.04 | -1.10% | 3.56 | 3.64 | 67838 | 2435 | 1.09% |