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 | 4.67 | 4.87 | 0.23 | 4.96% | 4.64 | 4.87 | 637632 | 30792 | 2.48% |
| 2024-11-20 | 4.46 | 4.64 | 0.19 | 4.27% | 4.43 | 4.66 | 403292 | 18522 | 1.57% |
| 2024-11-19 | 4.40 | 4.45 | 0.03 | 0.68% | 4.37 | 4.53 | 320410 | 14226 | 1.24% |
| 2024-11-18 | 4.37 | 4.42 | 0.12 | 2.79% | 4.29 | 4.52 | 554665 | 24621 | 2.15% |
| 2024-11-15 | 4.27 | 4.30 | 0.00 | 0.00% | 4.25 | 4.32 | 173127 | 7420 | 0.67% |
| 2024-11-14 | 4.34 | 4.30 | -0.04 | -0.92% | 4.29 | 4.37 | 200342 | 8652 | 0.78% |
| 2024-11-13 | 4.35 | 4.34 | -0.04 | -0.91% | 4.27 | 4.38 | 243820 | 10535 | 0.95% |
| 2024-11-12 | 4.43 | 4.38 | -0.05 | -1.13% | 4.33 | 4.47 | 318005 | 14007 | 1.23% |
| 2024-11-11 | 4.36 | 4.43 | 0.05 | 1.14% | 4.36 | 4.47 | 244170 | 10775 | 0.95% |
| 2024-11-08 | 4.40 | 4.38 | 0.00 | 0.00% | 4.36 | 4.48 | 356176 | 15677 | 1.38% |
| 2024-11-07 | 4.17 | 4.38 | 0.20 | 4.78% | 4.14 | 4.39 | 556908 | 24093 | 2.16% |
| 2024-11-06 | 4.21 | 4.18 | -0.02 | -0.48% | 4.16 | 4.25 | 327512 | 13752 | 1.27% |
| 2024-11-05 | 4.07 | 4.20 | 0.14 | 3.45% | 4.06 | 4.26 | 439223 | 18403 | 1.71% |
| 2024-11-04 | 3.97 | 4.06 | 0.08 | 2.01% | 3.96 | 4.06 | 181480 | 7321 | 0.70% |
| 2024-11-01 | 4.01 | 3.98 | -0.05 | -1.24% | 3.92 | 4.04 | 250417 | 10007 | 0.97% |
| 2024-10-31 | 4.03 | 4.03 | -0.01 | -0.25% | 4.01 | 4.07 | 226523 | 9134 | 0.88% |
| 2024-10-30 | 3.99 | 4.04 | 0.04 | 1.00% | 3.96 | 4.05 | 221868 | 8885 | 0.86% |
| 2024-10-29 | 4.11 | 4.00 | -0.11 | -2.68% | 3.98 | 4.13 | 307948 | 12428 | 1.20% |
| 2024-10-28 | 4.06 | 4.11 | 0.04 | 0.98% | 4.01 | 4.13 | 271669 | 11105 | 1.05% |
| 2024-10-25 | 4.10 | 4.07 | -0.01 | -0.25% | 4.05 | 4.10 | 268896 | 10943 | 1.04% |
| 2024-10-24 | 3.98 | 4.08 | 0.11 | 2.77% | 3.94 | 4.16 | 437025 | 17728 | 1.70% |
| 2024-10-23 | 3.90 | 3.97 | 0.07 | 1.79% | 3.90 | 3.98 | 250201 | 9875 | 0.97% |
| 2024-10-22 | 3.86 | 3.90 | 0.04 | 1.04% | 3.85 | 3.93 | 221649 | 8610 | 0.86% |
| 2024-10-21 | 3.87 | 3.86 | -0.01 | -0.26% | 3.83 | 3.88 | 256790 | 9895 | 1.00% |
| 2024-10-18 | 3.81 | 3.87 | 0.06 | 1.57% | 3.80 | 3.89 | 249971 | 9625 | 0.97% |
| 2024-10-17 | 3.87 | 3.81 | -0.05 | -1.30% | 3.80 | 3.91 | 201873 | 7791 | 0.78% |
| 2024-10-16 | 3.77 | 3.86 | 0.07 | 1.85% | 3.75 | 3.88 | 229736 | 8833 | 0.89% |
| 2024-10-15 | 3.78 | 3.79 | -0.01 | -0.26% | 3.78 | 3.85 | 204282 | 7806 | 0.79% |
| 2024-10-14 | 3.73 | 3.80 | 0.10 | 2.70% | 3.69 | 3.82 | 265036 | 9963 | 1.03% |
| 2024-10-11 | 3.80 | 3.70 | -0.08 | -2.12% | 3.68 | 3.88 | 375919 | 14218 | 1.46% |
| 2024-10-10 | 3.86 | 3.78 | -0.03 | -0.79% | 3.73 | 3.87 | 366556 | 13939 | 1.42% |
| 2024-10-09 | 4.00 | 3.81 | -0.20 | -4.99% | 3.81 | 4.01 | 584675 | 22703 | 2.27% |
| 2024-10-08 | 4.20 | 4.01 | 0.01 | 0.25% | 3.98 | 4.20 | 1044678 | 42734 | 4.06% |
| 2024-09-30 | 3.91 | 4.00 | 0.19 | 4.99% | 3.85 | 4.00 | 701193 | 27774 | 2.72% |
| 2024-09-27 | 3.73 | 3.81 | 0.10 | 2.70% | 3.68 | 3.85 | 489801 | 18379 | 1.90% |
| 2024-09-26 | 3.60 | 3.71 | 0.09 | 2.49% | 3.57 | 3.73 | 317354 | 11576 | 1.23% |
| 2024-09-25 | 3.60 | 3.62 | 0.10 | 2.84% | 3.58 | 3.70 | 459352 | 16903 | 1.78% |
| 2024-09-24 | 3.43 | 3.52 | 0.10 | 2.92% | 3.43 | 3.55 | 153250 | 5350 | 0.60% |
| 2024-09-23 | 3.37 | 3.42 | 0.05 | 1.48% | 3.36 | 3.44 | 84355 | 2871 | 0.33% |
| 2024-09-20 | 3.37 | 3.37 | -0.02 | -0.59% | 3.36 | 3.39 | 63695 | 2147 | 0.25% |
| 2024-09-19 | 3.34 | 3.39 | 0.07 | 2.11% | 3.32 | 3.40 | 94324 | 3179 | 0.37% |
| 2024-09-18 | 3.39 | 3.32 | -0.07 | -2.06% | 3.31 | 3.40 | 117349 | 3925 | 0.46% |
| 2024-09-13 | 3.41 | 3.39 | -0.03 | -0.88% | 3.39 | 3.44 | 70164 | 2396 | 0.27% |
| 2024-09-12 | 3.40 | 3.42 | 0.02 | 0.59% | 3.39 | 3.43 | 62623 | 2138 | 0.24% |
| 2024-09-11 | 3.40 | 3.40 | -0.02 | -0.58% | 3.38 | 3.41 | 51912 | 1762 | 0.20% |
| 2024-09-10 | 3.42 | 3.42 | 0.00 | 0.00% | 3.38 | 3.43 | 72432 | 2464 | 0.28% |
| 2024-09-09 | 3.46 | 3.42 | -0.06 | -1.72% | 3.41 | 3.47 | 93319 | 3206 | 0.36% |
| 2024-09-06 | 3.47 | 3.48 | 0.01 | 0.29% | 3.46 | 3.49 | 86316 | 2994 | 0.34% |
| 2024-09-05 | 3.47 | 3.47 | 0.01 | 0.29% | 3.46 | 3.49 | 66348 | 2302 | 0.26% |
| 2024-09-04 | 3.49 | 3.46 | -0.04 | -1.14% | 3.46 | 3.50 | 84688 | 2947 | 0.33% |
| 2024-09-03 | 3.47 | 3.50 | 0.03 | 0.86% | 3.46 | 3.50 | 63912 | 2232 | 0.25% |
| 2024-09-02 | 3.52 | 3.47 | -0.05 | -1.42% | 3.47 | 3.52 | 94042 | 3284 | 0.37% |
| 2024-08-30 | 3.50 | 3.52 | 0.01 | 0.28% | 3.50 | 3.56 | 138416 | 4886 | 0.54% |
| 2024-08-29 | 3.48 | 3.51 | 0.02 | 0.57% | 3.45 | 3.54 | 83473 | 2914 | 0.32% |
| 2024-08-28 | 3.47 | 3.49 | 0.02 | 0.58% | 3.44 | 3.50 | 86856 | 3016 | 0.34% |
| 2024-08-27 | 3.51 | 3.47 | -0.05 | -1.42% | 3.47 | 3.51 | 100432 | 3498 | 0.39% |
| 2024-08-26 | 3.47 | 3.52 | 0.05 | 1.44% | 3.45 | 3.54 | 144269 | 5057 | 0.56% |
| 2024-08-23 | 3.37 | 3.47 | 0.10 | 2.97% | 3.37 | 3.48 | 102059 | 3486 | 0.40% |
| 2024-08-22 | 3.38 | 3.37 | 0.00 | 0.00% | 3.37 | 3.43 | 81514 | 2772 | 0.32% |
| 2024-08-21 | 3.37 | 3.37 | 0.01 | 0.30% | 3.34 | 3.39 | 58811 | 1977 | 0.23% |
| 2024-08-20 | 3.41 | 3.36 | -0.04 | -1.18% | 3.35 | 3.42 | 80574 | 2723 | 0.31% |
| 2024-08-19 | 3.41 | 3.40 | -0.02 | -0.58% | 3.40 | 3.43 | 52695 | 1797 | 0.20% |
| 2024-08-16 | 3.47 | 3.42 | -0.04 | -1.16% | 3.40 | 3.47 | 89607 | 3071 | 0.35% |
| 2024-08-15 | 3.43 | 3.46 | 0.02 | 0.58% | 3.42 | 3.47 | 79076 | 2729 | 0.31% |
| 2024-08-14 | 3.43 | 3.44 | 0.00 | 0.00% | 3.43 | 3.46 | 46940 | 1615 | 0.18% |
| 2024-08-13 | 3.41 | 3.44 | 0.03 | 0.88% | 3.40 | 3.45 | 58669 | 2008 | 0.23% |