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 | 4.42 | 4.37 | -0.05 | -1.13% | 4.32 | 4.47 | 463118 | 20280 | 1.78% |
| 2024-11-20 | 4.43 | 4.42 | -0.03 | -0.67% | 4.39 | 4.49 | 378615 | 16717 | 1.46% |
| 2024-11-19 | 4.40 | 4.45 | 0.05 | 1.14% | 4.36 | 4.50 | 509468 | 22503 | 1.96% |
| 2024-11-18 | 4.40 | 4.40 | 0.10 | 2.33% | 4.37 | 4.53 | 695296 | 30937 | 2.68% |
| 2024-11-15 | 4.34 | 4.30 | -0.04 | -0.92% | 4.28 | 4.41 | 349399 | 15196 | 1.34% |
| 2024-11-14 | 4.40 | 4.34 | -0.06 | -1.36% | 4.33 | 4.43 | 311024 | 13606 | 1.20% |
| 2024-11-13 | 4.41 | 4.40 | -0.01 | -0.23% | 4.35 | 4.46 | 357666 | 15721 | 1.38% |
| 2024-11-12 | 4.52 | 4.41 | -0.10 | -2.22% | 4.37 | 4.53 | 569587 | 25405 | 2.19% |
| 2024-11-11 | 4.55 | 4.51 | -0.06 | -1.31% | 4.45 | 4.60 | 597537 | 26919 | 2.30% |
| 2024-11-08 | 4.78 | 4.57 | -0.16 | -3.38% | 4.55 | 4.83 | 789182 | 36549 | 3.04% |
| 2024-11-07 | 4.59 | 4.73 | 0.18 | 3.96% | 4.54 | 4.78 | 747407 | 34801 | 2.88% |
| 2024-11-06 | 4.41 | 4.55 | 0.13 | 2.94% | 4.32 | 4.60 | 904443 | 40537 | 3.48% |
| 2024-11-05 | 4.36 | 4.42 | 0.07 | 1.61% | 4.36 | 4.45 | 691258 | 30472 | 2.66% |
| 2024-11-04 | 4.22 | 4.35 | 0.13 | 3.08% | 4.19 | 4.35 | 532768 | 22817 | 2.05% |
| 2024-11-01 | 4.30 | 4.22 | -0.07 | -1.63% | 4.17 | 4.35 | 610262 | 25841 | 2.35% |
| 2024-10-31 | 4.13 | 4.29 | 0.21 | 5.15% | 4.12 | 4.41 | 984600 | 41844 | 3.79% |
| 2024-10-30 | 4.04 | 4.08 | 0.04 | 0.99% | 4.03 | 4.11 | 268167 | 10907 | 1.03% |
| 2024-10-29 | 4.16 | 4.04 | -0.12 | -2.88% | 4.03 | 4.18 | 350715 | 14339 | 1.35% |
| 2024-10-28 | 4.04 | 4.16 | 0.12 | 2.97% | 4.02 | 4.20 | 533959 | 21927 | 2.05% |
| 2024-10-25 | 4.01 | 4.04 | 0.01 | 0.25% | 4.01 | 4.06 | 292042 | 11785 | 1.12% |
| 2024-10-24 | 4.04 | 4.03 | -0.04 | -0.98% | 3.98 | 4.06 | 231193 | 9270 | 0.89% |
| 2024-10-23 | 4.03 | 4.07 | 0.04 | 0.99% | 4.02 | 4.09 | 330348 | 13393 | 1.27% |
| 2024-10-22 | 4.01 | 4.03 | 0.00 | 0.00% | 3.99 | 4.05 | 327211 | 13139 | 1.26% |
| 2024-10-21 | 4.03 | 4.03 | -0.04 | -0.98% | 3.99 | 4.10 | 456253 | 18386 | 1.76% |
| 2024-10-18 | 4.03 | 4.07 | 0.05 | 1.24% | 3.97 | 4.11 | 506100 | 20416 | 1.95% |
| 2024-10-17 | 4.14 | 4.02 | -0.11 | -2.66% | 4.01 | 4.16 | 458101 | 18661 | 1.76% |
| 2024-10-16 | 4.06 | 4.13 | 0.06 | 1.47% | 4.04 | 4.17 | 494714 | 20419 | 1.90% |
| 2024-10-15 | 4.11 | 4.07 | -0.04 | -0.97% | 4.03 | 4.17 | 494046 | 20320 | 1.90% |
| 2024-10-14 | 4.13 | 4.11 | 0.09 | 2.24% | 4.03 | 4.16 | 537456 | 22013 | 2.07% |
| 2024-10-11 | 4.06 | 4.02 | -0.03 | -0.74% | 3.97 | 4.09 | 521138 | 21039 | 2.01% |
| 2024-10-10 | 3.97 | 4.05 | 0.12 | 3.05% | 3.90 | 4.17 | 646291 | 26201 | 2.49% |
| 2024-10-09 | 4.19 | 3.93 | -0.35 | -8.18% | 3.92 | 4.20 | 739929 | 29879 | 2.85% |
| 2024-10-08 | 4.54 | 4.28 | 0.14 | 3.38% | 4.12 | 4.55 | 1005371 | 43285 | 3.87% |
| 2024-09-30 | 3.95 | 4.14 | 0.33 | 8.66% | 3.91 | 4.19 | 930201 | 37709 | 3.58% |
| 2024-09-27 | 3.79 | 3.81 | 0.04 | 1.06% | 3.74 | 3.88 | 512987 | 19499 | 1.97% |
| 2024-09-26 | 3.63 | 3.77 | 0.15 | 4.14% | 3.61 | 3.77 | 370110 | 13679 | 1.42% |
| 2024-09-25 | 3.56 | 3.62 | 0.10 | 2.84% | 3.55 | 3.67 | 354000 | 12861 | 1.36% |
| 2024-09-24 | 3.39 | 3.52 | 0.13 | 3.83% | 3.38 | 3.53 | 282809 | 9793 | 1.09% |
| 2024-09-23 | 3.38 | 3.39 | 0.02 | 0.59% | 3.34 | 3.39 | 104215 | 3515 | 0.40% |
| 2024-09-20 | 3.38 | 3.37 | 0.00 | 0.00% | 3.33 | 3.38 | 112531 | 3779 | 0.43% |
| 2024-09-19 | 3.31 | 3.37 | 0.09 | 2.74% | 3.29 | 3.40 | 180740 | 6062 | 0.70% |
| 2024-09-18 | 3.28 | 3.28 | 0.00 | 0.00% | 3.21 | 3.30 | 140954 | 4589 | 0.54% |
| 2024-09-13 | 3.30 | 3.28 | -0.02 | -0.61% | 3.26 | 3.33 | 117992 | 3892 | 0.45% |
| 2024-09-12 | 3.26 | 3.30 | 0.03 | 0.92% | 3.26 | 3.33 | 171296 | 5657 | 0.66% |
| 2024-09-11 | 3.30 | 3.27 | -0.05 | -1.51% | 3.24 | 3.30 | 152100 | 4975 | 0.59% |
| 2024-09-10 | 3.33 | 3.32 | -0.01 | -0.30% | 3.26 | 3.35 | 193118 | 6358 | 0.74% |
| 2024-09-09 | 3.35 | 3.33 | -0.04 | -1.19% | 3.32 | 3.37 | 116457 | 3884 | 0.45% |
| 2024-09-06 | 3.41 | 3.37 | -0.04 | -1.17% | 3.36 | 3.43 | 127693 | 4340 | 0.49% |
| 2024-09-05 | 3.39 | 3.41 | 0.02 | 0.59% | 3.38 | 3.42 | 83536 | 2841 | 0.32% |
| 2024-09-04 | 3.41 | 3.39 | -0.02 | -0.59% | 3.38 | 3.44 | 108910 | 3709 | 0.42% |
| 2024-09-03 | 3.47 | 3.41 | -0.03 | -0.87% | 3.40 | 3.47 | 163514 | 5591 | 0.63% |
| 2024-09-02 | 3.53 | 3.44 | -0.10 | -2.82% | 3.44 | 3.54 | 206100 | 7173 | 0.79% |
| 2024-08-30 | 3.51 | 3.54 | 0.04 | 1.14% | 3.49 | 3.60 | 208271 | 7393 | 0.80% |
| 2024-08-29 | 3.56 | 3.50 | -0.08 | -2.23% | 3.47 | 3.57 | 222084 | 7776 | 0.85% |
| 2024-08-28 | 3.61 | 3.58 | -0.03 | -0.83% | 3.57 | 3.62 | 132664 | 4764 | 0.51% |
| 2024-08-27 | 3.61 | 3.61 | 0.00 | 0.00% | 3.58 | 3.63 | 100476 | 3619 | 0.39% |
| 2024-08-26 | 3.56 | 3.61 | 0.05 | 1.40% | 3.54 | 3.63 | 123932 | 4453 | 0.48% |
| 2024-08-23 | 3.54 | 3.56 | 0.01 | 0.28% | 3.52 | 3.57 | 117211 | 4151 | 0.45% |
| 2024-08-22 | 3.58 | 3.55 | -0.02 | -0.56% | 3.54 | 3.59 | 99580 | 3549 | 0.38% |
| 2024-08-21 | 3.59 | 3.57 | -0.04 | -1.11% | 3.55 | 3.62 | 92234 | 3306 | 0.35% |
| 2024-08-20 | 3.67 | 3.61 | -0.06 | -1.63% | 3.58 | 3.67 | 164017 | 5929 | 0.63% |
| 2024-08-19 | 3.65 | 3.67 | 0.02 | 0.55% | 3.64 | 3.69 | 97557 | 3574 | 0.38% |
| 2024-08-16 | 3.69 | 3.65 | -0.05 | -1.35% | 3.65 | 3.71 | 115229 | 4234 | 0.44% |
| 2024-08-15 | 3.67 | 3.70 | 0.03 | 0.82% | 3.63 | 3.72 | 134213 | 4947 | 0.52% |
| 2024-08-14 | 3.66 | 3.67 | 0.00 | 0.00% | 3.66 | 3.72 | 115972 | 4278 | 0.45% |
| 2024-08-13 | 3.64 | 3.67 | 0.01 | 0.27% | 3.62 | 3.68 | 99752 | 3643 | 0.38% |