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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 4.56 | 4.42 | -0.16 | -3.49% | 4.41 | 4.59 | 225047 | 10169 | 1.59% |
| 2024-11-21 | 4.57 | 4.58 | 0.00 | 0.00% | 4.54 | 4.60 | 167324 | 7641 | 1.18% |
| 2024-11-20 | 4.62 | 4.58 | -0.06 | -1.29% | 4.55 | 4.65 | 337964 | 15528 | 2.39% |
| 2024-11-19 | 4.56 | 4.64 | 0.08 | 1.75% | 4.51 | 4.67 | 236472 | 10866 | 1.67% |
| 2024-11-18 | 4.55 | 4.56 | 0.10 | 2.24% | 4.52 | 4.72 | 348718 | 16059 | 2.46% |
| 2024-11-15 | 4.50 | 4.46 | -0.07 | -1.55% | 4.46 | 4.59 | 177472 | 8052 | 1.25% |
| 2024-11-14 | 4.67 | 4.53 | -0.15 | -3.21% | 4.51 | 4.69 | 199191 | 9117 | 1.41% |
| 2024-11-13 | 4.65 | 4.68 | -0.03 | -0.64% | 4.59 | 4.74 | 273522 | 12720 | 1.93% |
| 2024-11-12 | 4.66 | 4.71 | 0.07 | 1.51% | 4.65 | 4.90 | 431003 | 20552 | 3.04% |
| 2024-11-11 | 4.60 | 4.64 | 0.03 | 0.65% | 4.57 | 4.65 | 229137 | 10573 | 1.62% |
| 2024-11-08 | 4.73 | 4.61 | -0.07 | -1.50% | 4.58 | 4.74 | 317807 | 14752 | 2.25% |
| 2024-11-07 | 4.52 | 4.68 | 0.13 | 2.86% | 4.50 | 4.69 | 282122 | 13069 | 1.99% |
| 2024-11-06 | 4.44 | 4.55 | 0.11 | 2.48% | 4.41 | 4.66 | 389736 | 17714 | 2.75% |
| 2024-11-05 | 4.33 | 4.44 | 0.10 | 2.30% | 4.31 | 4.44 | 231332 | 10200 | 1.63% |
| 2024-11-04 | 4.26 | 4.34 | 0.07 | 1.64% | 4.24 | 4.34 | 137295 | 5891 | 0.97% |
| 2024-11-01 | 4.42 | 4.27 | -0.16 | -3.61% | 4.27 | 4.46 | 291140 | 12653 | 2.06% |
| 2024-10-31 | 4.32 | 4.43 | 0.13 | 3.02% | 4.29 | 4.47 | 291411 | 12816 | 2.06% |
| 2024-10-30 | 4.29 | 4.30 | 0.03 | 0.70% | 4.26 | 4.35 | 174603 | 7511 | 1.23% |
| 2024-10-29 | 4.38 | 4.27 | -0.11 | -2.51% | 4.26 | 4.42 | 216103 | 9342 | 1.53% |
| 2024-10-28 | 4.28 | 4.38 | 0.10 | 2.34% | 4.28 | 4.38 | 163841 | 7107 | 1.16% |
| 2024-10-25 | 4.18 | 4.28 | 0.10 | 2.39% | 4.18 | 4.28 | 175600 | 7468 | 1.24% |
| 2024-10-24 | 4.20 | 4.18 | -0.04 | -0.95% | 4.14 | 4.24 | 128906 | 5382 | 0.91% |
| 2024-10-23 | 4.24 | 4.22 | 0.07 | 1.69% | 4.17 | 4.28 | 247735 | 10483 | 1.75% |
| 2024-10-22 | 4.09 | 4.15 | 0.07 | 1.72% | 4.07 | 4.15 | 190375 | 7825 | 1.34% |
| 2024-10-21 | 4.14 | 4.08 | -0.02 | -0.49% | 4.05 | 4.14 | 195576 | 7996 | 1.38% |
| 2024-10-18 | 4.01 | 4.10 | 0.10 | 2.50% | 3.97 | 4.18 | 219238 | 8915 | 1.55% |
| 2024-10-17 | 4.09 | 4.00 | -0.09 | -2.20% | 4.00 | 4.12 | 135076 | 5475 | 0.95% |
| 2024-10-16 | 4.01 | 4.09 | 0.04 | 0.99% | 4.00 | 4.10 | 143209 | 5809 | 1.01% |
| 2024-10-15 | 4.12 | 4.05 | -0.08 | -1.94% | 4.05 | 4.14 | 180769 | 7397 | 1.28% |
| 2024-10-14 | 4.08 | 4.13 | 0.09 | 2.23% | 4.02 | 4.15 | 169288 | 6919 | 1.20% |
| 2024-10-11 | 4.25 | 4.04 | -0.20 | -4.72% | 4.00 | 4.27 | 217072 | 8924 | 1.53% |
| 2024-10-10 | 4.30 | 4.24 | 0.00 | 0.00% | 4.14 | 4.39 | 263947 | 11283 | 1.86% |
| 2024-10-09 | 4.50 | 4.24 | -0.37 | -8.03% | 4.23 | 4.53 | 416674 | 18279 | 2.94% |
| 2024-10-08 | 4.71 | 4.61 | 0.33 | 7.71% | 4.38 | 4.71 | 656472 | 30096 | 4.64% |
| 2024-09-30 | 4.08 | 4.28 | 0.39 | 10.03% | 4.01 | 4.28 | 579522 | 24269 | 4.09% |
| 2024-09-27 | 3.78 | 3.89 | 0.18 | 4.85% | 3.75 | 3.95 | 286904 | 11011 | 2.03% |
| 2024-09-26 | 3.58 | 3.71 | 0.14 | 3.92% | 3.55 | 3.72 | 218979 | 7956 | 1.55% |
| 2024-09-25 | 3.55 | 3.57 | 0.07 | 2.00% | 3.53 | 3.65 | 213214 | 7668 | 1.51% |
| 2024-09-24 | 3.38 | 3.50 | 0.14 | 4.17% | 3.36 | 3.50 | 171317 | 5911 | 1.21% |
| 2024-09-23 | 3.38 | 3.36 | -0.03 | -0.88% | 3.33 | 3.42 | 103978 | 3497 | 0.73% |
| 2024-09-20 | 3.37 | 3.39 | 0.01 | 0.30% | 3.36 | 3.52 | 161217 | 5532 | 1.14% |
| 2024-09-19 | 3.30 | 3.38 | 0.10 | 3.05% | 3.27 | 3.39 | 104255 | 3486 | 0.74% |
| 2024-09-18 | 3.33 | 3.28 | -0.07 | -2.09% | 3.24 | 3.35 | 92939 | 3044 | 0.66% |
| 2024-09-13 | 3.34 | 3.35 | 0.01 | 0.30% | 3.31 | 3.36 | 66804 | 2227 | 0.47% |
| 2024-09-12 | 3.35 | 3.34 | -0.01 | -0.30% | 3.33 | 3.41 | 63428 | 2132 | 0.45% |
| 2024-09-11 | 3.34 | 3.35 | -0.02 | -0.59% | 3.33 | 3.38 | 66568 | 2231 | 0.47% |
| 2024-09-10 | 3.38 | 3.37 | -0.01 | -0.30% | 3.30 | 3.41 | 89542 | 2992 | 0.63% |
| 2024-09-09 | 3.38 | 3.38 | -0.01 | -0.29% | 3.35 | 3.43 | 78570 | 2663 | 0.56% |
| 2024-09-06 | 3.46 | 3.39 | -0.08 | -2.31% | 3.38 | 3.48 | 110868 | 3790 | 0.78% |
| 2024-09-05 | 3.47 | 3.47 | -0.03 | -0.86% | 3.44 | 3.51 | 134336 | 4658 | 0.95% |
| 2024-09-04 | 3.45 | 3.50 | -0.01 | -0.28% | 3.42 | 3.60 | 251165 | 8775 | 1.77% |
| 2024-09-03 | 3.59 | 3.51 | 0.12 | 3.54% | 3.48 | 3.69 | 373615 | 13298 | 2.64% |
| 2024-09-02 | 3.45 | 3.39 | -0.06 | -1.74% | 3.39 | 3.49 | 100877 | 3463 | 0.71% |
| 2024-08-30 | 3.40 | 3.45 | 0.05 | 1.47% | 3.35 | 3.50 | 130339 | 4480 | 0.92% |
| 2024-08-29 | 3.34 | 3.40 | 0.04 | 1.19% | 3.34 | 3.41 | 96824 | 3276 | 0.68% |
| 2024-08-28 | 3.37 | 3.36 | 0.01 | 0.30% | 3.31 | 3.40 | 68736 | 2310 | 0.49% |
| 2024-08-27 | 3.43 | 3.35 | -0.08 | -2.33% | 3.35 | 3.43 | 92658 | 3128 | 0.65% |
| 2024-08-26 | 3.42 | 3.43 | -0.02 | -0.58% | 3.37 | 3.46 | 90012 | 3079 | 0.64% |
| 2024-08-23 | 3.43 | 3.45 | -0.01 | -0.29% | 3.43 | 3.47 | 58977 | 2032 | 0.42% |
| 2024-08-22 | 3.51 | 3.46 | -0.03 | -0.86% | 3.45 | 3.53 | 60210 | 2091 | 0.43% |
| 2024-08-21 | 3.51 | 3.49 | -0.02 | -0.57% | 3.46 | 3.53 | 69387 | 2423 | 0.49% |
| 2024-08-20 | 3.60 | 3.51 | -0.07 | -1.96% | 3.50 | 3.60 | 76809 | 2714 | 0.54% |
| 2024-08-19 | 3.58 | 3.58 | 0.03 | 0.85% | 3.54 | 3.60 | 78104 | 2789 | 0.55% |
| 2024-08-16 | 3.61 | 3.55 | -0.07 | -1.93% | 3.55 | 3.63 | 81295 | 2905 | 0.57% |
| 2024-08-15 | 3.55 | 3.62 | 0.06 | 1.69% | 3.54 | 3.64 | 125912 | 4538 | 0.89% |