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 | 4.44 | 4.40 | -0.05 | -1.12% | 4.35 | 4.46 | 128951 | 5671 | 2.41% |
| 2024-11-20 | 4.36 | 4.45 | 0.07 | 1.60% | 4.34 | 4.50 | 152575 | 6756 | 2.86% |
| 2024-11-19 | 4.36 | 4.38 | -0.02 | -0.45% | 4.21 | 4.43 | 201977 | 8714 | 3.78% |
| 2024-11-18 | 4.62 | 4.40 | -0.23 | -4.97% | 4.40 | 4.66 | 204690 | 9076 | 3.83% |
| 2024-11-15 | 4.68 | 4.63 | -0.03 | -0.64% | 4.61 | 4.77 | 241541 | 11368 | 4.52% |
| 2024-11-14 | 4.66 | 4.66 | 0.00 | 0.00% | 4.61 | 4.82 | 264299 | 12454 | 4.95% |
| 2024-11-13 | 4.84 | 4.66 | -0.18 | -3.72% | 4.60 | 4.94 | 330126 | 15538 | 6.18% |
| 2024-11-12 | 4.97 | 4.84 | -0.13 | -2.62% | 4.79 | 5.00 | 320662 | 15700 | 6.00% |
| 2024-11-11 | 4.72 | 4.97 | 0.23 | 4.85% | 4.72 | 4.98 | 351092 | 17224 | 6.57% |
| 2024-11-08 | 4.73 | 4.74 | 0.03 | 0.64% | 4.70 | 4.85 | 268137 | 12757 | 5.02% |
| 2024-11-07 | 4.62 | 4.71 | 0.04 | 0.86% | 4.62 | 4.74 | 228074 | 10714 | 4.27% |
| 2024-11-06 | 4.77 | 4.67 | -0.11 | -2.30% | 4.62 | 4.80 | 272068 | 12794 | 5.09% |
| 2024-11-05 | 4.62 | 4.78 | 0.23 | 5.05% | 4.61 | 4.78 | 296193 | 13992 | 5.55% |
| 2024-11-04 | 4.50 | 4.55 | -0.07 | -1.52% | 4.46 | 4.64 | 177023 | 8071 | 3.32% |
| 2024-11-01 | 4.80 | 4.62 | -0.24 | -4.94% | 4.62 | 4.81 | 246142 | 11463 | 4.61% |
| 2024-10-31 | 4.93 | 4.86 | -0.09 | -1.82% | 4.84 | 5.01 | 281510 | 13813 | 5.27% |
| 2024-10-30 | 4.91 | 4.95 | 0.02 | 0.41% | 4.88 | 5.06 | 261656 | 12975 | 4.90% |
| 2024-10-29 | 4.93 | 4.93 | -0.03 | -0.60% | 4.79 | 5.12 | 411453 | 20358 | 7.71% |
| 2024-10-28 | 5.08 | 4.96 | -0.07 | -1.39% | 4.92 | 5.17 | 535081 | 26893 | 10.02% |
| 2024-10-25 | 4.84 | 5.03 | 0.24 | 5.01% | 4.58 | 5.03 | 707542 | 34150 | 13.25% |
| 2024-10-24 | 5.27 | 4.79 | -0.23 | -4.58% | 4.77 | 5.27 | 710166 | 34498 | 13.30% |
| 2024-10-23 | 5.02 | 5.02 | 0.24 | 5.02% | 5.02 | 5.02 | 7798 | 391 | 0.15% |
| 2024-10-22 | 4.78 | 4.78 | 0.23 | 5.05% | 4.78 | 4.78 | 11356 | 542 | 0.21% |
| 2024-10-21 | 4.55 | 4.55 | 0.22 | 5.08% | 4.55 | 4.55 | 33250 | 1512 | 0.62% |
| 2024-10-18 | 4.27 | 4.33 | 0.21 | 5.10% | 4.21 | 4.33 | 267985 | 11551 | 5.02% |
| 2024-10-17 | 3.92 | 4.12 | 0.20 | 5.10% | 3.88 | 4.12 | 313812 | 12724 | 5.88% |
| 2024-10-16 | 3.78 | 3.92 | 0.06 | 1.55% | 3.76 | 4.02 | 277324 | 10875 | 5.19% |
| 2024-10-15 | 3.83 | 3.86 | 0.11 | 2.93% | 3.78 | 3.94 | 447830 | 17410 | 8.39% |
| 2024-10-14 | 3.63 | 3.75 | 0.18 | 5.04% | 3.61 | 3.75 | 227248 | 8455 | 4.26% |
| 2024-10-11 | 3.68 | 3.57 | -0.14 | -3.77% | 3.54 | 3.82 | 306930 | 11341 | 5.75% |
| 2024-10-10 | 3.85 | 3.71 | -0.20 | -5.12% | 3.71 | 3.96 | 469488 | 17743 | 8.79% |
| 2024-10-09 | 4.03 | 3.91 | 0.07 | 1.82% | 3.91 | 4.03 | 736547 | 29518 | 13.79% |
| 2024-10-08 | 3.84 | 3.84 | 0.18 | 4.92% | 3.84 | 3.84 | 93541 | 3591 | 1.75% |
| 2024-09-30 | 3.60 | 3.66 | 0.17 | 4.87% | 3.51 | 3.66 | 405527 | 14711 | 7.59% |
| 2024-09-27 | 3.42 | 3.49 | 0.10 | 2.95% | 3.38 | 3.55 | 344153 | 11868 | 6.44% |
| 2024-09-26 | 3.35 | 3.39 | 0.05 | 1.50% | 3.31 | 3.39 | 149975 | 5035 | 2.81% |
| 2024-09-25 | 3.33 | 3.34 | 0.03 | 0.91% | 3.32 | 3.42 | 147718 | 4967 | 2.77% |
| 2024-09-24 | 3.24 | 3.31 | 0.07 | 2.16% | 3.23 | 3.33 | 120770 | 3968 | 2.26% |
| 2024-09-23 | 3.23 | 3.24 | -0.01 | -0.31% | 3.22 | 3.28 | 73265 | 2385 | 1.37% |
| 2024-09-20 | 3.20 | 3.25 | 0.05 | 1.56% | 3.18 | 3.29 | 94349 | 3052 | 1.77% |
| 2024-09-19 | 3.13 | 3.20 | 0.08 | 2.56% | 3.13 | 3.22 | 96007 | 3053 | 1.80% |
| 2024-09-18 | 3.16 | 3.12 | -0.03 | -0.95% | 3.08 | 3.17 | 91101 | 2838 | 1.71% |
| 2024-09-13 | 3.25 | 3.15 | -0.11 | -3.37% | 3.14 | 3.27 | 126934 | 4047 | 2.38% |
| 2024-09-12 | 3.26 | 3.26 | 0.00 | 0.00% | 3.24 | 3.31 | 89250 | 2920 | 1.67% |
| 2024-09-11 | 3.32 | 3.26 | -0.06 | -1.81% | 3.24 | 3.32 | 109109 | 3576 | 2.04% |
| 2024-09-10 | 3.38 | 3.32 | -0.04 | -1.19% | 3.29 | 3.42 | 144700 | 4833 | 2.71% |
| 2024-09-09 | 3.49 | 3.36 | -0.14 | -4.00% | 3.34 | 3.58 | 192591 | 6636 | 3.61% |
| 2024-09-06 | 3.65 | 3.50 | 0.02 | 0.57% | 3.48 | 3.65 | 313042 | 11226 | 5.86% |
| 2024-09-05 | 3.48 | 3.48 | 0.17 | 5.14% | 3.48 | 3.48 | 59051 | 2054 | 1.11% |
| 2024-09-04 | 3.46 | 3.31 | -0.13 | -3.78% | 3.30 | 3.47 | 206757 | 6981 | 3.87% |
| 2024-09-03 | 3.27 | 3.44 | 0.16 | 4.88% | 3.27 | 3.44 | 212803 | 7201 | 3.99% |
| 2024-09-02 | 3.31 | 3.28 | 0.00 | 0.00% | 3.25 | 3.37 | 117986 | 3903 | 2.21% |
| 2024-08-30 | 3.21 | 3.28 | 0.04 | 1.23% | 3.21 | 3.33 | 127104 | 4178 | 2.38% |
| 2024-08-29 | 3.18 | 3.24 | 0.01 | 0.31% | 3.18 | 3.28 | 113938 | 3677 | 2.13% |
| 2024-08-28 | 3.10 | 3.23 | 0.12 | 3.86% | 3.09 | 3.27 | 172840 | 5556 | 3.23% |
| 2024-08-27 | 3.14 | 3.11 | -0.05 | -1.58% | 3.09 | 3.18 | 66798 | 2086 | 1.25% |
| 2024-08-26 | 3.09 | 3.16 | 0.07 | 2.27% | 3.09 | 3.18 | 87842 | 2765 | 1.64% |
| 2024-08-23 | 3.04 | 3.09 | 0.03 | 0.98% | 3.04 | 3.11 | 81710 | 2517 | 1.53% |
| 2024-08-22 | 3.14 | 3.06 | -0.06 | -1.92% | 3.06 | 3.16 | 83298 | 2580 | 1.56% |
| 2024-08-21 | 3.08 | 3.12 | 0.03 | 0.97% | 3.06 | 3.15 | 81134 | 2522 | 1.52% |
| 2024-08-20 | 3.22 | 3.09 | -0.13 | -4.04% | 3.07 | 3.23 | 134046 | 4192 | 2.51% |
| 2024-08-19 | 3.26 | 3.22 | -0.06 | -1.83% | 3.20 | 3.28 | 90662 | 2936 | 1.70% |
| 2024-08-16 | 3.27 | 3.28 | 0.01 | 0.31% | 3.27 | 3.37 | 100568 | 3335 | 1.88% |
| 2024-08-15 | 3.23 | 3.27 | 0.03 | 0.93% | 3.21 | 3.31 | 83812 | 2746 | 1.57% |
| 2024-08-14 | 3.30 | 3.24 | -0.05 | -1.52% | 3.23 | 3.31 | 79497 | 2603 | 1.49% |
| 2024-08-13 | 3.26 | 3.29 | -0.04 | -1.20% | 3.19 | 3.34 | 108534 | 3545 | 2.03% |