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 | 4.58 | 4.68 | 0.17 | 3.77% | 4.53 | 4.80 | 1411228 | 66200 | 10.08% |
| 2024-11-20 | 4.11 | 4.51 | 0.41 | 10.00% | 4.06 | 4.51 | 485515 | 21156 | 3.47% |
| 2024-11-19 | 3.94 | 4.10 | 0.16 | 4.06% | 3.94 | 4.15 | 281008 | 11416 | 2.01% |
| 2024-11-18 | 4.10 | 3.94 | -0.13 | -3.19% | 3.91 | 4.13 | 321227 | 12818 | 2.29% |
| 2024-11-15 | 4.29 | 4.07 | -0.22 | -5.13% | 4.06 | 4.30 | 348076 | 14588 | 2.49% |
| 2024-11-14 | 4.42 | 4.29 | -0.13 | -2.94% | 4.25 | 4.45 | 238446 | 10353 | 1.70% |
| 2024-11-13 | 4.46 | 4.42 | -0.04 | -0.90% | 4.31 | 4.48 | 312899 | 13733 | 2.24% |
| 2024-11-12 | 4.53 | 4.46 | -0.07 | -1.55% | 4.41 | 4.61 | 504327 | 22573 | 3.60% |
| 2024-11-11 | 4.39 | 4.53 | 0.19 | 4.38% | 4.34 | 4.63 | 709717 | 31940 | 5.07% |
| 2024-11-08 | 4.30 | 4.34 | 0.03 | 0.70% | 4.25 | 4.37 | 472398 | 20360 | 3.37% |
| 2024-11-07 | 4.17 | 4.31 | 0.10 | 2.38% | 4.09 | 4.35 | 554173 | 23665 | 3.96% |
| 2024-11-06 | 4.20 | 4.21 | 0.01 | 0.24% | 4.16 | 4.28 | 329511 | 13948 | 2.35% |
| 2024-11-05 | 4.09 | 4.20 | 0.09 | 2.19% | 4.08 | 4.28 | 289160 | 12050 | 2.07% |
| 2024-11-04 | 4.05 | 4.11 | 0.07 | 1.73% | 4.03 | 4.14 | 140906 | 5760 | 1.01% |
| 2024-11-01 | 4.19 | 4.04 | -0.20 | -4.72% | 4.02 | 4.22 | 332720 | 13655 | 2.38% |
| 2024-10-31 | 4.23 | 4.24 | 0.03 | 0.71% | 4.19 | 4.34 | 363646 | 15530 | 2.60% |
| 2024-10-30 | 4.18 | 4.21 | 0.02 | 0.48% | 4.13 | 4.23 | 202843 | 8493 | 1.45% |
| 2024-10-29 | 4.29 | 4.19 | -0.10 | -2.33% | 4.17 | 4.34 | 287238 | 12155 | 2.05% |
| 2024-10-28 | 4.16 | 4.29 | 0.01 | 0.23% | 4.14 | 4.31 | 442947 | 18776 | 3.16% |
| 2024-10-25 | 4.23 | 4.28 | 0.11 | 2.64% | 4.20 | 4.29 | 265657 | 11332 | 1.90% |
| 2024-10-24 | 4.18 | 4.17 | -0.04 | -0.95% | 4.13 | 4.20 | 160450 | 6680 | 1.15% |
| 2024-10-23 | 4.19 | 4.21 | 0.03 | 0.72% | 4.13 | 4.29 | 313665 | 13194 | 2.24% |
| 2024-10-22 | 3.98 | 4.18 | 0.18 | 4.50% | 3.98 | 4.19 | 390346 | 16090 | 2.79% |
| 2024-10-21 | 3.99 | 4.00 | 0.01 | 0.25% | 3.97 | 4.05 | 255028 | 10207 | 1.82% |
| 2024-10-18 | 3.90 | 3.99 | 0.08 | 2.05% | 3.88 | 4.05 | 218402 | 8677 | 1.56% |
| 2024-10-17 | 4.01 | 3.91 | -0.10 | -2.49% | 3.91 | 4.05 | 161342 | 6403 | 1.15% |
| 2024-10-16 | 3.86 | 4.01 | 0.09 | 2.30% | 3.86 | 4.09 | 240557 | 9564 | 1.72% |
| 2024-10-15 | 4.03 | 3.92 | -0.12 | -2.97% | 3.92 | 4.06 | 193446 | 7718 | 1.38% |
| 2024-10-14 | 4.02 | 4.04 | 0.02 | 0.50% | 3.91 | 4.07 | 236273 | 9458 | 1.69% |
| 2024-10-11 | 4.12 | 4.02 | -0.10 | -2.43% | 3.97 | 4.21 | 271086 | 11065 | 1.94% |
| 2024-10-10 | 4.14 | 4.12 | -0.02 | -0.48% | 4.08 | 4.26 | 293641 | 12227 | 2.10% |
| 2024-10-09 | 4.50 | 4.14 | -0.42 | -9.21% | 4.13 | 4.50 | 485308 | 20738 | 3.47% |
| 2024-10-08 | 4.80 | 4.56 | 0.20 | 4.59% | 4.29 | 4.80 | 795149 | 36320 | 5.68% |
| 2024-09-30 | 4.16 | 4.36 | 0.38 | 9.55% | 4.10 | 4.38 | 632581 | 26950 | 4.52% |
| 2024-09-27 | 3.81 | 3.98 | 0.24 | 6.42% | 3.80 | 4.02 | 429745 | 16790 | 3.07% |
| 2024-09-26 | 3.66 | 3.74 | 0.09 | 2.47% | 3.64 | 3.74 | 209267 | 7721 | 1.49% |
| 2024-09-25 | 3.69 | 3.65 | 0.01 | 0.27% | 3.64 | 3.74 | 293670 | 10851 | 2.10% |
| 2024-09-24 | 3.55 | 3.64 | 0.08 | 2.25% | 3.51 | 3.64 | 244040 | 8749 | 1.74% |
| 2024-09-23 | 3.51 | 3.56 | 0.05 | 1.42% | 3.48 | 3.56 | 125516 | 4427 | 0.90% |
| 2024-09-20 | 3.56 | 3.51 | -0.05 | -1.40% | 3.48 | 3.57 | 112569 | 3956 | 0.80% |
| 2024-09-19 | 3.50 | 3.56 | 0.08 | 2.30% | 3.45 | 3.56 | 146810 | 5171 | 1.05% |
| 2024-09-18 | 3.54 | 3.48 | -0.06 | -1.69% | 3.45 | 3.57 | 133196 | 4649 | 0.95% |
| 2024-09-13 | 3.61 | 3.54 | -0.10 | -2.75% | 3.54 | 3.65 | 174237 | 6218 | 1.24% |
| 2024-09-12 | 3.63 | 3.64 | 0.01 | 0.28% | 3.59 | 3.68 | 276764 | 10079 | 1.98% |
| 2024-09-11 | 3.69 | 3.63 | -0.11 | -2.94% | 3.59 | 3.78 | 578848 | 21054 | 4.13% |
| 2024-09-10 | 3.41 | 3.74 | 0.34 | 10.00% | 3.37 | 3.74 | 538470 | 19676 | 3.85% |
| 2024-09-09 | 3.43 | 3.40 | -0.03 | -0.87% | 3.38 | 3.44 | 44346 | 1511 | 0.32% |
| 2024-09-06 | 3.52 | 3.43 | -0.08 | -2.28% | 3.42 | 3.52 | 63072 | 2177 | 0.45% |
| 2024-09-05 | 3.49 | 3.51 | 0.01 | 0.29% | 3.48 | 3.55 | 63344 | 2224 | 0.45% |
| 2024-09-04 | 3.48 | 3.50 | 0.01 | 0.29% | 3.45 | 3.58 | 85041 | 2994 | 0.61% |
| 2024-09-03 | 3.42 | 3.49 | 0.06 | 1.75% | 3.42 | 3.50 | 50520 | 1755 | 0.36% |
| 2024-09-02 | 3.51 | 3.43 | -0.07 | -2.00% | 3.43 | 3.53 | 68984 | 2396 | 0.49% |
| 2024-08-30 | 3.47 | 3.50 | 0.06 | 1.74% | 3.45 | 3.55 | 104738 | 3688 | 0.75% |
| 2024-08-29 | 3.35 | 3.44 | 0.08 | 2.38% | 3.33 | 3.46 | 66632 | 2273 | 0.48% |
| 2024-08-28 | 3.34 | 3.36 | 0.02 | 0.60% | 3.30 | 3.38 | 43358 | 1451 | 0.31% |
| 2024-08-27 | 3.39 | 3.34 | -0.07 | -2.05% | 3.33 | 3.40 | 45369 | 1521 | 0.32% |
| 2024-08-26 | 3.32 | 3.41 | 0.04 | 1.19% | 3.32 | 3.43 | 49721 | 1689 | 0.36% |
| 2024-08-23 | 3.39 | 3.37 | -0.01 | -0.30% | 3.34 | 3.40 | 56253 | 1890 | 0.40% |
| 2024-08-22 | 3.43 | 3.38 | -0.05 | -1.46% | 3.38 | 3.46 | 57060 | 1947 | 0.41% |
| 2024-08-21 | 3.45 | 3.43 | -0.03 | -0.87% | 3.41 | 3.48 | 49377 | 1700 | 0.35% |
| 2024-08-20 | 3.53 | 3.46 | -0.07 | -1.98% | 3.42 | 3.56 | 62007 | 2152 | 0.44% |
| 2024-08-19 | 3.57 | 3.53 | -0.05 | -1.40% | 3.52 | 3.59 | 55318 | 1964 | 0.40% |
| 2024-08-16 | 3.65 | 3.58 | -0.07 | -1.92% | 3.57 | 3.67 | 90364 | 3253 | 0.65% |
| 2024-08-15 | 3.61 | 3.65 | 0.01 | 0.27% | 3.59 | 3.68 | 69412 | 2525 | 0.50% |
| 2024-08-14 | 3.71 | 3.64 | -0.02 | -0.55% | 3.63 | 3.73 | 66369 | 2436 | 0.47% |
| 2024-08-13 | 3.60 | 3.66 | 0.04 | 1.10% | 3.56 | 3.67 | 66525 | 2415 | 0.48% |