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 | 4.45 | 4.47 | 0.02 | 0.45% | 4.39 | 4.54 | 75494 | 3358 | 1.40% |
| 2024-11-20 | 4.34 | 4.45 | 0.13 | 3.01% | 4.31 | 4.49 | 79354 | 3499 | 1.47% |
| 2024-11-19 | 4.33 | 4.32 | -0.04 | -0.92% | 4.25 | 4.41 | 100360 | 4352 | 1.87% |
| 2024-11-18 | 4.55 | 4.36 | -0.13 | -2.90% | 4.31 | 4.59 | 130780 | 5791 | 2.43% |
| 2024-11-15 | 4.74 | 4.49 | -0.25 | -5.27% | 4.49 | 4.78 | 108922 | 5054 | 2.02% |
| 2024-11-14 | 4.70 | 4.74 | 0.06 | 1.28% | 4.65 | 4.83 | 124500 | 5922 | 2.31% |
| 2024-11-13 | 4.77 | 4.68 | -0.11 | -2.30% | 4.58 | 4.81 | 118896 | 5552 | 2.21% |
| 2024-11-12 | 4.78 | 4.79 | 0.00 | 0.00% | 4.73 | 4.91 | 153989 | 7425 | 2.86% |
| 2024-11-11 | 4.94 | 4.79 | -0.20 | -4.01% | 4.68 | 4.97 | 218798 | 10452 | 4.07% |
| 2024-11-08 | 5.05 | 4.99 | -0.09 | -1.77% | 4.76 | 5.09 | 386802 | 19025 | 7.19% |
| 2024-11-07 | 4.76 | 5.08 | 0.30 | 6.28% | 4.70 | 5.15 | 390592 | 19457 | 7.26% |
| 2024-11-06 | 4.83 | 4.78 | 0.05 | 1.06% | 4.70 | 5.00 | 538617 | 26104 | 10.01% |
| 2024-11-05 | 4.38 | 4.73 | 0.43 | 10.00% | 4.31 | 4.73 | 201388 | 9334 | 3.74% |
| 2024-11-04 | 4.18 | 4.30 | 0.05 | 1.18% | 4.18 | 4.32 | 109017 | 4637 | 2.03% |
| 2024-11-01 | 4.46 | 4.25 | -0.10 | -2.30% | 4.22 | 4.47 | 193599 | 8349 | 3.60% |
| 2024-10-31 | 4.24 | 4.35 | 0.11 | 2.59% | 4.20 | 4.46 | 209004 | 9149 | 3.88% |
| 2024-10-30 | 4.13 | 4.24 | 0.12 | 2.91% | 4.07 | 4.29 | 169566 | 7088 | 3.15% |
| 2024-10-29 | 4.30 | 4.12 | -0.15 | -3.51% | 4.11 | 4.32 | 148551 | 6221 | 2.76% |
| 2024-10-28 | 4.16 | 4.27 | 0.08 | 1.91% | 4.10 | 4.31 | 181053 | 7697 | 3.37% |
| 2024-10-25 | 4.03 | 4.19 | 0.18 | 4.49% | 4.03 | 4.29 | 196261 | 8209 | 3.65% |
| 2024-10-24 | 3.95 | 4.01 | 0.06 | 1.52% | 3.89 | 4.02 | 102554 | 4073 | 1.91% |
| 2024-10-23 | 3.96 | 3.95 | -0.01 | -0.25% | 3.91 | 4.00 | 121275 | 4787 | 2.25% |
| 2024-10-22 | 3.87 | 3.96 | 0.09 | 2.33% | 3.86 | 4.13 | 173035 | 6882 | 3.22% |
| 2024-10-21 | 3.91 | 3.87 | -0.05 | -1.28% | 3.85 | 3.94 | 164646 | 6415 | 3.06% |
| 2024-10-18 | 3.78 | 3.92 | 0.14 | 3.70% | 3.70 | 3.95 | 206801 | 7941 | 3.84% |
| 2024-10-17 | 3.63 | 3.78 | 0.15 | 4.13% | 3.62 | 3.85 | 260850 | 9804 | 4.85% |
| 2024-10-16 | 3.38 | 3.63 | 0.20 | 5.83% | 3.34 | 3.67 | 230484 | 8148 | 4.28% |
| 2024-10-15 | 3.50 | 3.43 | -0.05 | -1.44% | 3.42 | 3.51 | 116841 | 4047 | 2.17% |
| 2024-10-14 | 3.44 | 3.48 | 0.05 | 1.46% | 3.43 | 3.52 | 122529 | 4261 | 2.28% |
| 2024-10-11 | 3.55 | 3.43 | -0.12 | -3.38% | 3.40 | 3.60 | 128219 | 4458 | 2.38% |
| 2024-10-10 | 3.63 | 3.55 | -0.14 | -3.79% | 3.47 | 3.73 | 221796 | 7931 | 4.12% |
| 2024-10-09 | 4.04 | 3.69 | -0.41 | -10.00% | 3.69 | 4.04 | 254102 | 9651 | 4.72% |
| 2024-10-08 | 4.40 | 4.10 | 0.08 | 1.99% | 3.95 | 4.40 | 378099 | 15682 | 7.03% |
| 2024-09-30 | 3.84 | 4.02 | 0.28 | 7.49% | 3.73 | 4.05 | 394772 | 15368 | 7.34% |
| 2024-09-27 | 3.66 | 3.74 | 0.08 | 2.19% | 3.58 | 3.79 | 316505 | 11635 | 5.88% |
| 2024-09-26 | 3.56 | 3.66 | 0.03 | 0.83% | 3.50 | 3.68 | 265326 | 9504 | 4.93% |
| 2024-09-25 | 3.45 | 3.63 | 0.13 | 3.71% | 3.38 | 3.78 | 401838 | 14262 | 7.47% |
| 2024-09-24 | 3.34 | 3.50 | 0.16 | 4.79% | 3.31 | 3.60 | 349378 | 12100 | 6.49% |
| 2024-09-23 | 3.39 | 3.34 | -0.12 | -3.47% | 3.30 | 3.39 | 218971 | 7307 | 4.07% |
| 2024-09-20 | 3.39 | 3.46 | 0.13 | 3.90% | 3.28 | 3.51 | 429230 | 14528 | 7.98% |
| 2024-09-19 | 3.09 | 3.33 | 0.30 | 9.90% | 3.09 | 3.33 | 130069 | 4282 | 2.42% |
| 2024-09-18 | 3.22 | 3.03 | -0.29 | -8.73% | 2.99 | 3.24 | 265334 | 8149 | 4.93% |
| 2024-09-13 | 3.45 | 3.32 | -0.13 | -3.77% | 3.23 | 3.50 | 424580 | 14147 | 7.89% |
| 2024-09-12 | 3.31 | 3.45 | 0.31 | 9.87% | 3.31 | 3.45 | 109356 | 3751 | 2.03% |
| 2024-09-11 | 3.10 | 3.14 | 0.01 | 0.32% | 3.05 | 3.21 | 169905 | 5305 | 3.16% |
| 2024-09-10 | 3.08 | 3.13 | 0.07 | 2.29% | 3.07 | 3.33 | 263285 | 8380 | 4.89% |
| 2024-09-09 | 2.93 | 3.06 | 0.11 | 3.73% | 2.93 | 3.07 | 141835 | 4295 | 2.64% |
| 2024-09-06 | 3.14 | 2.95 | -0.04 | -1.34% | 2.95 | 3.15 | 131640 | 3992 | 2.45% |
| 2024-09-05 | 2.96 | 2.99 | 0.04 | 1.36% | 2.95 | 3.00 | 42040 | 1249 | 0.78% |
| 2024-09-04 | 3.02 | 2.95 | -0.04 | -1.34% | 2.94 | 3.02 | 43169 | 1279 | 0.80% |
| 2024-09-03 | 3.03 | 2.99 | 0.00 | 0.00% | 2.97 | 3.05 | 50957 | 1526 | 0.95% |
| 2024-09-02 | 2.99 | 2.99 | -0.01 | -0.33% | 2.98 | 3.09 | 86834 | 2640 | 1.61% |
| 2024-08-30 | 2.95 | 3.00 | 0.06 | 2.04% | 2.92 | 3.05 | 87729 | 2636 | 1.63% |
| 2024-08-29 | 2.88 | 2.94 | 0.03 | 1.03% | 2.86 | 2.95 | 58009 | 1693 | 1.08% |
| 2024-08-28 | 2.84 | 2.91 | 0.07 | 2.46% | 2.80 | 2.95 | 55290 | 1602 | 1.03% |
| 2024-08-27 | 2.95 | 2.84 | -0.09 | -3.07% | 2.83 | 2.95 | 54618 | 1567 | 1.02% |
| 2024-08-26 | 2.82 | 2.93 | 0.11 | 3.90% | 2.78 | 2.93 | 81736 | 2365 | 1.52% |
| 2024-08-23 | 2.89 | 2.82 | -0.06 | -2.08% | 2.81 | 2.90 | 65940 | 1878 | 1.23% |
| 2024-08-22 | 2.89 | 2.88 | 0.01 | 0.35% | 2.87 | 2.97 | 93307 | 2728 | 1.74% |
| 2024-08-21 | 2.98 | 2.87 | -0.13 | -4.33% | 2.86 | 2.98 | 121746 | 3529 | 2.26% |
| 2024-08-20 | 3.12 | 3.00 | -0.12 | -3.85% | 2.95 | 3.18 | 202072 | 6097 | 3.76% |
| 2024-08-19 | 2.93 | 3.12 | 0.18 | 6.12% | 2.91 | 3.20 | 186018 | 5736 | 3.46% |
| 2024-08-16 | 2.98 | 2.94 | -0.03 | -1.01% | 2.92 | 3.01 | 50024 | 1474 | 0.93% |
| 2024-08-15 | 2.95 | 2.97 | 0.02 | 0.68% | 2.91 | 2.99 | 55030 | 1627 | 1.02% |
| 2024-08-14 | 2.96 | 2.95 | -0.02 | -0.67% | 2.94 | 2.99 | 36468 | 1079 | 0.68% |
| 2024-08-13 | 2.98 | 2.97 | 0.00 | 0.00% | 2.91 | 3.01 | 58816 | 1740 | 1.09% |