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 | 4.29 | 4.36 | 0.07 | 1.63% | 4.26 | 4.41 | 196254 | 8513 | 2.02% |
| 2024-11-20 | 4.23 | 4.29 | 0.07 | 1.66% | 4.19 | 4.30 | 179448 | 7636 | 1.85% |
| 2024-11-19 | 4.21 | 4.22 | 0.03 | 0.72% | 4.12 | 4.24 | 199730 | 8339 | 2.06% |
| 2024-11-18 | 4.36 | 4.19 | -0.18 | -4.12% | 4.15 | 4.42 | 307867 | 13060 | 3.17% |
| 2024-11-15 | 4.48 | 4.37 | -0.14 | -3.10% | 4.37 | 4.58 | 240342 | 10771 | 2.48% |
| 2024-11-14 | 4.65 | 4.51 | -0.18 | -3.84% | 4.51 | 4.69 | 259691 | 11946 | 2.68% |
| 2024-11-13 | 4.93 | 4.69 | -0.15 | -3.10% | 4.60 | 4.93 | 365635 | 17216 | 3.77% |
| 2024-11-12 | 4.77 | 4.84 | 0.04 | 0.83% | 4.74 | 4.99 | 409130 | 19787 | 4.22% |
| 2024-11-11 | 4.75 | 4.80 | -0.01 | -0.21% | 4.71 | 4.91 | 311025 | 14866 | 3.21% |
| 2024-11-08 | 5.02 | 4.81 | -0.14 | -2.83% | 4.78 | 5.09 | 502780 | 24499 | 5.18% |
| 2024-11-07 | 4.65 | 4.95 | 0.25 | 5.32% | 4.56 | 5.08 | 675716 | 33212 | 6.97% |
| 2024-11-06 | 4.67 | 4.70 | 0.03 | 0.64% | 4.61 | 4.84 | 514007 | 24164 | 5.30% |
| 2024-11-05 | 4.54 | 4.67 | 0.09 | 1.97% | 4.50 | 4.83 | 437677 | 20445 | 4.51% |
| 2024-11-04 | 4.64 | 4.58 | -0.07 | -1.51% | 4.47 | 4.76 | 390880 | 17932 | 4.03% |
| 2024-11-01 | 4.93 | 4.65 | -0.41 | -8.10% | 4.55 | 5.05 | 608775 | 29243 | 6.28% |
| 2024-10-31 | 4.99 | 5.06 | -0.02 | -0.39% | 4.72 | 5.29 | 836199 | 41596 | 8.62% |
| 2024-10-30 | 5.48 | 5.08 | -0.20 | -3.79% | 4.95 | 5.78 | 1188451 | 62861 | 12.25% |
| 2024-10-29 | 5.28 | 5.28 | 0.48 | 10.00% | 5.28 | 5.28 | 32614 | 1722 | 0.34% |
| 2024-10-25 | 4.60 | 4.80 | 0.20 | 4.35% | 4.45 | 4.83 | 613395 | 28599 | 6.33% |
| 2024-10-24 | 4.60 | 4.60 | 0.22 | 5.02% | 4.60 | 4.60 | 7934 | 364 | 0.08% |
| 2024-10-23 | 4.38 | 4.38 | 0.21 | 5.04% | 4.38 | 4.38 | 13589 | 595 | 0.14% |
| 2024-10-22 | 4.17 | 4.17 | 0.20 | 5.04% | 4.17 | 4.17 | 6286 | 262 | 0.06% |
| 2024-10-21 | 3.97 | 3.97 | 0.19 | 5.03% | 3.97 | 3.97 | 10481 | 416 | 0.11% |
| 2024-10-18 | 3.71 | 3.78 | 0.08 | 2.16% | 3.71 | 3.80 | 200304 | 7529 | 2.07% |
| 2024-10-17 | 3.89 | 3.70 | -0.19 | -4.88% | 3.70 | 3.93 | 216971 | 8240 | 2.24% |
| 2024-10-16 | 3.84 | 3.89 | -0.04 | -1.02% | 3.81 | 3.95 | 142878 | 5545 | 1.47% |
| 2024-10-15 | 3.79 | 3.93 | 0.13 | 3.42% | 3.77 | 3.98 | 216687 | 8424 | 2.23% |
| 2024-10-14 | 3.77 | 3.80 | -0.03 | -0.78% | 3.67 | 3.85 | 228077 | 8569 | 2.35% |
| 2024-10-11 | 3.68 | 3.83 | 0.12 | 3.23% | 3.67 | 3.88 | 313758 | 11895 | 3.24% |
| 2024-10-10 | 3.65 | 3.71 | 0.18 | 5.10% | 3.58 | 3.71 | 265875 | 9787 | 2.74% |
| 2024-10-09 | 3.72 | 3.53 | -0.06 | -1.67% | 3.50 | 3.76 | 432525 | 15891 | 4.46% |
| 2024-10-08 | 3.59 | 3.59 | 0.17 | 4.97% | 3.59 | 3.59 | 48892 | 1755 | 0.50% |
| 2024-09-30 | 3.42 | 3.42 | 0.16 | 4.91% | 3.42 | 3.42 | 42623 | 1457 | 0.44% |
| 2024-09-27 | 3.21 | 3.26 | 0.06 | 1.88% | 3.19 | 3.29 | 181959 | 5897 | 1.88% |
| 2024-09-26 | 3.13 | 3.20 | 0.06 | 1.91% | 3.12 | 3.20 | 99843 | 3159 | 1.03% |
| 2024-09-25 | 3.14 | 3.14 | 0.01 | 0.32% | 3.12 | 3.19 | 104862 | 3306 | 1.08% |
| 2024-09-24 | 3.08 | 3.13 | 0.06 | 1.95% | 3.06 | 3.14 | 78222 | 2427 | 0.81% |
| 2024-09-23 | 3.09 | 3.07 | -0.03 | -0.97% | 3.06 | 3.10 | 26010 | 799 | 0.27% |
| 2024-09-20 | 3.09 | 3.10 | -0.01 | -0.32% | 3.07 | 3.11 | 30914 | 954 | 0.32% |
| 2024-09-19 | 3.07 | 3.11 | 0.06 | 1.97% | 3.06 | 3.14 | 40453 | 1253 | 0.42% |
| 2024-09-18 | 3.12 | 3.05 | -0.07 | -2.24% | 3.00 | 3.12 | 53064 | 1624 | 0.55% |
| 2024-09-13 | 3.14 | 3.12 | 0.00 | 0.00% | 3.10 | 3.14 | 43014 | 1342 | 0.44% |
| 2024-09-12 | 3.08 | 3.12 | 0.05 | 1.63% | 3.06 | 3.12 | 43093 | 1333 | 0.44% |
| 2024-09-11 | 3.08 | 3.07 | 0.00 | 0.00% | 3.05 | 3.08 | 24105 | 739 | 0.25% |
| 2024-09-10 | 3.10 | 3.07 | -0.04 | -1.29% | 3.02 | 3.11 | 51087 | 1565 | 0.53% |
| 2024-09-09 | 3.07 | 3.11 | 0.01 | 0.32% | 3.07 | 3.14 | 42158 | 1312 | 0.43% |
| 2024-09-06 | 3.11 | 3.10 | -0.01 | -0.32% | 3.07 | 3.13 | 54738 | 1695 | 0.56% |
| 2024-09-05 | 3.01 | 3.11 | 0.09 | 2.98% | 3.01 | 3.11 | 54303 | 1661 | 0.56% |
| 2024-09-04 | 3.07 | 3.02 | -0.06 | -1.95% | 3.01 | 3.07 | 50519 | 1537 | 0.52% |
| 2024-09-03 | 3.07 | 3.08 | 0.00 | 0.00% | 3.06 | 3.11 | 43007 | 1323 | 0.44% |
| 2024-09-02 | 3.12 | 3.08 | -0.04 | -1.28% | 3.04 | 3.13 | 51465 | 1588 | 0.53% |
| 2024-08-30 | 3.11 | 3.12 | 0.01 | 0.32% | 3.08 | 3.14 | 77517 | 2414 | 0.80% |
| 2024-08-29 | 3.11 | 3.11 | -0.06 | -1.89% | 3.03 | 3.15 | 97034 | 3002 | 1.00% |
| 2024-08-28 | 3.07 | 3.17 | 0.09 | 2.92% | 3.07 | 3.21 | 116088 | 3671 | 1.20% |
| 2024-08-27 | 2.98 | 3.08 | 0.08 | 2.67% | 2.97 | 3.12 | 59475 | 1814 | 0.61% |
| 2024-08-26 | 3.00 | 3.00 | 0.03 | 1.01% | 2.93 | 3.00 | 29082 | 862 | 0.30% |
| 2024-08-23 | 3.06 | 2.97 | -0.07 | -2.30% | 2.92 | 3.06 | 68253 | 2040 | 0.70% |
| 2024-08-22 | 3.09 | 3.04 | -0.05 | -1.62% | 3.04 | 3.12 | 46508 | 1428 | 0.48% |
| 2024-08-21 | 3.08 | 3.09 | -0.01 | -0.32% | 3.07 | 3.11 | 24233 | 749 | 0.25% |
| 2024-08-20 | 3.10 | 3.10 | 0.00 | 0.00% | 3.09 | 3.16 | 50406 | 1574 | 0.52% |
| 2024-08-19 | 3.09 | 3.10 | 0.02 | 0.65% | 3.05 | 3.11 | 31234 | 963 | 0.32% |
| 2024-08-16 | 3.10 | 3.08 | -0.04 | -1.28% | 3.07 | 3.10 | 48217 | 1487 | 0.50% |
| 2024-08-15 | 3.08 | 3.12 | 0.02 | 0.65% | 3.07 | 3.16 | 33258 | 1036 | 0.34% |
| 2024-08-14 | 3.16 | 3.10 | -0.04 | -1.27% | 3.10 | 3.17 | 31260 | 977 | 0.32% |
| 2024-08-13 | 3.11 | 3.14 | 0.03 | 0.96% | 3.10 | 3.15 | 41003 | 1279 | 0.42% |