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 | 4.72 | 4.84 | 0.25 | 5.45% | 4.59 | 5.05 | 1378760 | 66478 | 12.15% |
| 2024-11-20 | 4.18 | 4.59 | 0.42 | 10.07% | 4.17 | 4.59 | 433888 | 19502 | 3.82% |
| 2024-11-19 | 4.10 | 4.17 | 0.07 | 1.71% | 4.05 | 4.18 | 134680 | 5533 | 1.19% |
| 2024-11-18 | 4.25 | 4.10 | -0.13 | -3.07% | 4.06 | 4.31 | 194799 | 8059 | 1.72% |
| 2024-11-15 | 4.22 | 4.23 | -0.02 | -0.47% | 4.21 | 4.39 | 182497 | 7884 | 1.61% |
| 2024-11-14 | 4.32 | 4.25 | -0.11 | -2.52% | 4.24 | 4.38 | 136099 | 5841 | 1.20% |
| 2024-11-13 | 4.28 | 4.36 | 0.05 | 1.16% | 4.27 | 4.43 | 178009 | 7733 | 1.57% |
| 2024-11-12 | 4.45 | 4.31 | -0.15 | -3.36% | 4.25 | 4.49 | 206645 | 9001 | 1.82% |
| 2024-11-11 | 4.33 | 4.46 | 0.13 | 3.00% | 4.31 | 4.48 | 217311 | 9584 | 1.92% |
| 2024-11-08 | 4.43 | 4.33 | -0.04 | -0.92% | 4.30 | 4.49 | 231641 | 10151 | 2.04% |
| 2024-11-07 | 4.21 | 4.37 | 0.12 | 2.82% | 4.18 | 4.39 | 205585 | 8869 | 1.81% |
| 2024-11-06 | 4.21 | 4.25 | 0.05 | 1.19% | 4.16 | 4.27 | 213026 | 9024 | 1.88% |
| 2024-11-05 | 4.11 | 4.20 | 0.10 | 2.44% | 4.10 | 4.21 | 192899 | 8033 | 1.70% |
| 2024-11-04 | 4.08 | 4.10 | 0.01 | 0.24% | 4.01 | 4.11 | 152390 | 6202 | 1.34% |
| 2024-11-01 | 4.34 | 4.09 | -0.29 | -6.62% | 4.06 | 4.40 | 336316 | 14022 | 2.96% |
| 2024-10-31 | 4.26 | 4.38 | 0.13 | 3.06% | 4.22 | 4.44 | 485542 | 21117 | 4.28% |
| 2024-10-30 | 4.20 | 4.25 | 0.02 | 0.47% | 4.11 | 4.30 | 440714 | 18542 | 3.88% |
| 2024-10-29 | 4.68 | 4.23 | -0.14 | -3.20% | 4.23 | 4.68 | 840568 | 37287 | 7.41% |
| 2024-10-28 | 4.17 | 4.37 | 0.40 | 10.08% | 4.05 | 4.37 | 425029 | 18195 | 3.75% |
| 2024-10-25 | 3.89 | 3.97 | 0.08 | 2.06% | 3.89 | 4.00 | 127392 | 5043 | 1.12% |
| 2024-10-24 | 3.86 | 3.89 | -0.01 | -0.26% | 3.82 | 3.93 | 94995 | 3685 | 0.84% |
| 2024-10-23 | 3.95 | 3.90 | -0.05 | -1.27% | 3.86 | 3.97 | 158942 | 6220 | 1.40% |
| 2024-10-22 | 3.78 | 3.95 | 0.17 | 4.50% | 3.76 | 4.05 | 265777 | 10468 | 2.34% |
| 2024-10-21 | 3.79 | 3.78 | 0.03 | 0.80% | 3.75 | 3.83 | 121023 | 4587 | 1.07% |
| 2024-10-18 | 3.73 | 3.75 | 0.03 | 0.81% | 3.66 | 3.81 | 137460 | 5136 | 1.21% |
| 2024-10-17 | 3.78 | 3.72 | -0.05 | -1.33% | 3.71 | 3.82 | 111718 | 4214 | 0.98% |
| 2024-10-16 | 3.70 | 3.77 | 0.05 | 1.34% | 3.66 | 3.80 | 96799 | 3630 | 0.85% |
| 2024-10-15 | 3.73 | 3.72 | -0.01 | -0.27% | 3.65 | 3.80 | 106519 | 3989 | 0.94% |
| 2024-10-14 | 3.66 | 3.73 | 0.09 | 2.47% | 3.61 | 3.74 | 113018 | 4169 | 1.00% |
| 2024-10-11 | 3.78 | 3.64 | -0.17 | -4.46% | 3.59 | 3.78 | 108221 | 3978 | 0.95% |
| 2024-10-10 | 3.75 | 3.81 | 0.10 | 2.70% | 3.65 | 3.90 | 157934 | 5989 | 1.39% |
| 2024-10-09 | 3.97 | 3.71 | -0.35 | -8.62% | 3.71 | 3.99 | 245721 | 9432 | 2.17% |
| 2024-10-08 | 4.35 | 4.06 | 0.10 | 2.53% | 3.92 | 4.35 | 334211 | 13715 | 2.95% |
| 2024-09-30 | 3.78 | 3.96 | 0.32 | 8.79% | 3.72 | 3.99 | 280030 | 10827 | 2.47% |
| 2024-09-27 | 3.60 | 3.64 | 0.10 | 2.82% | 3.53 | 3.72 | 162464 | 5892 | 1.43% |
| 2024-09-26 | 3.46 | 3.54 | 0.07 | 2.02% | 3.43 | 3.54 | 108776 | 3800 | 0.96% |
| 2024-09-25 | 3.36 | 3.47 | 0.11 | 3.27% | 3.35 | 3.53 | 148729 | 5154 | 1.31% |
| 2024-09-24 | 3.30 | 3.36 | 0.08 | 2.44% | 3.25 | 3.41 | 119841 | 3986 | 1.06% |
| 2024-09-23 | 3.24 | 3.28 | 0.04 | 1.23% | 3.22 | 3.29 | 64447 | 2102 | 0.57% |
| 2024-09-20 | 3.21 | 3.24 | 0.02 | 0.62% | 3.19 | 3.26 | 69751 | 2251 | 0.61% |
| 2024-09-19 | 3.12 | 3.22 | 0.10 | 3.21% | 3.10 | 3.22 | 73112 | 2329 | 0.64% |
| 2024-09-18 | 3.16 | 3.12 | -0.04 | -1.27% | 3.07 | 3.18 | 39867 | 1240 | 0.35% |
| 2024-09-13 | 3.17 | 3.16 | -0.02 | -0.63% | 3.13 | 3.19 | 38301 | 1211 | 0.34% |
| 2024-09-12 | 3.13 | 3.18 | 0.04 | 1.27% | 3.13 | 3.20 | 41711 | 1325 | 0.37% |
| 2024-09-11 | 3.19 | 3.14 | -0.07 | -2.18% | 3.12 | 3.20 | 45201 | 1427 | 0.40% |
| 2024-09-10 | 3.17 | 3.21 | 0.03 | 0.94% | 3.12 | 3.22 | 48879 | 1548 | 0.43% |
| 2024-09-09 | 3.16 | 3.18 | 0.01 | 0.32% | 3.12 | 3.23 | 52096 | 1656 | 0.46% |
| 2024-09-06 | 3.20 | 3.17 | -0.02 | -0.63% | 3.16 | 3.23 | 45794 | 1461 | 0.40% |
| 2024-09-05 | 3.11 | 3.19 | 0.08 | 2.57% | 3.10 | 3.21 | 68749 | 2177 | 0.61% |
| 2024-09-04 | 3.14 | 3.11 | -0.05 | -1.58% | 3.09 | 3.17 | 40123 | 1255 | 0.35% |
| 2024-09-03 | 3.21 | 3.16 | 0.00 | 0.00% | 3.13 | 3.21 | 39384 | 1245 | 0.35% |
| 2024-09-02 | 3.21 | 3.16 | -0.05 | -1.56% | 3.16 | 3.23 | 50589 | 1616 | 0.45% |
| 2024-08-30 | 3.11 | 3.21 | 0.09 | 2.88% | 3.11 | 3.24 | 84878 | 2708 | 0.75% |
| 2024-08-29 | 3.10 | 3.12 | 0.02 | 0.65% | 3.06 | 3.13 | 45826 | 1421 | 0.40% |
| 2024-08-28 | 3.05 | 3.10 | 0.05 | 1.64% | 3.00 | 3.14 | 62721 | 1933 | 0.55% |
| 2024-08-27 | 3.10 | 3.05 | -0.06 | -1.93% | 3.03 | 3.14 | 45608 | 1398 | 0.40% |
| 2024-08-26 | 3.09 | 3.11 | 0.02 | 0.65% | 3.01 | 3.15 | 56083 | 1733 | 0.49% |
| 2024-08-23 | 3.09 | 3.09 | -0.01 | -0.32% | 3.02 | 3.13 | 68200 | 2097 | 0.60% |
| 2024-08-22 | 3.20 | 3.10 | -0.09 | -2.82% | 3.09 | 3.23 | 77028 | 2432 | 0.68% |
| 2024-08-21 | 3.29 | 3.24 | -0.05 | -1.52% | 3.22 | 3.34 | 90193 | 2956 | 0.80% |
| 2024-08-20 | 3.28 | 3.29 | 0.02 | 0.61% | 3.21 | 3.34 | 88414 | 2895 | 0.78% |
| 2024-08-19 | 3.25 | 3.27 | 0.03 | 0.93% | 3.22 | 3.29 | 50751 | 1657 | 0.45% |
| 2024-08-16 | 3.29 | 3.24 | -0.05 | -1.52% | 3.24 | 3.32 | 51023 | 1667 | 0.45% |
| 2024-08-15 | 3.22 | 3.29 | 0.05 | 1.54% | 3.19 | 3.31 | 80275 | 2628 | 0.71% |
| 2024-08-14 | 3.20 | 3.24 | 0.03 | 0.93% | 3.19 | 3.27 | 57681 | 1864 | 0.51% |
| 2024-08-13 | 3.22 | 3.21 | 0.00 | 0.00% | 3.17 | 3.24 | 34253 | 1097 | 0.30% |