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 | 4.30 | 4.25 | -0.13 | -2.97% | 4.16 | 4.38 | 119827 | 5087 | 2.72% |
| 2024-11-20 | 4.18 | 4.38 | -0.02 | -0.45% | 4.18 | 4.62 | 147265 | 6463 | 3.35% |
| 2024-11-19 | 4.40 | 4.40 | -0.23 | -4.97% | 4.40 | 4.40 | 5442 | 239 | 0.12% |
| 2024-11-18 | 4.63 | 4.63 | -0.24 | -4.93% | 4.63 | 4.74 | 16958 | 786 | 0.39% |
| 2024-11-15 | 5.07 | 4.87 | -0.26 | -5.07% | 4.87 | 5.18 | 126416 | 6252 | 2.87% |
| 2024-11-14 | 4.92 | 5.13 | 0.24 | 4.91% | 4.89 | 5.13 | 87482 | 4450 | 1.99% |
| 2024-11-13 | 4.75 | 4.89 | 0.23 | 4.94% | 4.59 | 4.89 | 154811 | 7418 | 3.52% |
| 2024-11-12 | 4.92 | 4.66 | -0.03 | -0.64% | 4.46 | 4.92 | 148962 | 6800 | 3.39% |
| 2024-11-11 | 4.60 | 4.69 | 0.22 | 4.92% | 4.55 | 4.69 | 24378 | 1132 | 0.55% |
| 2024-11-08 | 4.40 | 4.47 | 0.21 | 4.93% | 4.30 | 4.47 | 104351 | 4605 | 2.37% |
| 2024-11-07 | 4.12 | 4.26 | 0.20 | 4.93% | 4.12 | 4.26 | 32040 | 1353 | 0.73% |
| 2024-11-06 | 3.81 | 4.06 | 0.19 | 4.91% | 3.81 | 4.06 | 82470 | 3291 | 1.87% |
| 2024-11-05 | 3.75 | 3.87 | 0.12 | 3.20% | 3.75 | 3.93 | 90614 | 3490 | 2.06% |
| 2024-11-04 | 3.40 | 3.75 | 0.18 | 5.04% | 3.40 | 3.75 | 88587 | 3236 | 2.01% |
| 2024-11-01 | 3.86 | 3.57 | -0.19 | -5.05% | 3.57 | 3.86 | 93147 | 3395 | 2.12% |
| 2024-10-31 | 3.87 | 3.76 | -0.11 | -2.84% | 3.69 | 4.04 | 145986 | 5637 | 3.32% |
| 2024-10-30 | 3.67 | 3.87 | 0.18 | 4.88% | 3.54 | 3.87 | 78966 | 2967 | 1.79% |
| 2024-10-29 | 3.80 | 3.69 | 0.07 | 1.93% | 3.45 | 3.80 | 179000 | 6554 | 4.07% |
| 2024-10-28 | 3.48 | 3.62 | 0.17 | 4.93% | 3.48 | 3.62 | 49591 | 1776 | 1.13% |
| 2024-10-25 | 3.35 | 3.45 | 0.16 | 4.86% | 3.20 | 3.45 | 128710 | 4320 | 2.93% |
| 2024-10-24 | 3.19 | 3.29 | 0.16 | 5.11% | 3.05 | 3.29 | 135474 | 4350 | 3.08% |
| 2024-10-23 | 2.99 | 3.13 | 0.15 | 5.03% | 2.97 | 3.13 | 114966 | 3561 | 2.61% |
| 2024-10-22 | 2.90 | 2.98 | 0.07 | 2.41% | 2.90 | 2.99 | 62400 | 1840 | 1.42% |
| 2024-10-21 | 2.93 | 2.91 | -0.05 | -1.69% | 2.90 | 2.97 | 52038 | 1521 | 1.18% |
| 2024-10-18 | 2.97 | 2.96 | 0.01 | 0.34% | 2.93 | 2.99 | 47714 | 1414 | 1.08% |
| 2024-10-17 | 2.97 | 2.95 | -0.01 | -0.34% | 2.93 | 2.99 | 31412 | 926 | 0.71% |
| 2024-10-16 | 2.97 | 2.96 | -0.07 | -2.31% | 2.93 | 3.00 | 50099 | 1483 | 1.14% |
| 2024-10-15 | 2.94 | 3.03 | 0.09 | 3.06% | 2.91 | 3.08 | 74273 | 2223 | 1.69% |
| 2024-10-14 | 2.90 | 2.94 | 0.06 | 2.08% | 2.88 | 2.96 | 51669 | 1504 | 1.17% |
| 2024-10-11 | 2.87 | 2.88 | 0.00 | 0.00% | 2.75 | 2.97 | 65460 | 1901 | 1.49% |
| 2024-10-10 | 2.89 | 2.88 | -0.01 | -0.35% | 2.75 | 2.90 | 88065 | 2466 | 2.00% |
| 2024-10-09 | 2.94 | 2.89 | -0.15 | -4.93% | 2.89 | 3.00 | 76283 | 2211 | 1.73% |
| 2024-10-08 | 3.30 | 3.04 | -0.10 | -3.18% | 2.98 | 3.30 | 221133 | 6859 | 5.03% |
| 2024-09-30 | 2.99 | 3.14 | 0.15 | 5.02% | 2.98 | 3.14 | 139188 | 4263 | 3.16% |
| 2024-09-27 | 2.98 | 2.99 | -0.04 | -1.32% | 2.95 | 3.07 | 110417 | 3308 | 2.51% |
| 2024-09-26 | 3.03 | 3.03 | 0.02 | 0.66% | 2.93 | 3.07 | 88610 | 2654 | 2.01% |
| 2024-09-25 | 2.91 | 3.01 | 0.14 | 4.88% | 2.87 | 3.01 | 48788 | 1435 | 1.11% |
| 2024-09-24 | 2.85 | 2.87 | 0.05 | 1.77% | 2.81 | 2.89 | 40197 | 1147 | 0.91% |
| 2024-09-23 | 2.91 | 2.82 | -0.09 | -3.09% | 2.81 | 2.96 | 53691 | 1550 | 1.22% |
| 2024-09-20 | 2.90 | 2.91 | 0.02 | 0.69% | 2.78 | 2.91 | 64922 | 1851 | 1.48% |
| 2024-09-19 | 2.91 | 2.89 | 0.00 | 0.00% | 2.88 | 2.98 | 59286 | 1732 | 1.35% |
| 2024-09-18 | 2.88 | 2.89 | -0.10 | -3.34% | 2.84 | 2.99 | 79842 | 2300 | 1.81% |
| 2024-09-13 | 3.08 | 2.99 | -0.07 | -2.29% | 2.97 | 3.12 | 80877 | 2452 | 1.84% |
| 2024-09-12 | 3.15 | 3.06 | -0.10 | -3.16% | 3.04 | 3.21 | 94598 | 2934 | 2.15% |
| 2024-09-11 | 3.38 | 3.16 | -0.17 | -5.11% | 3.16 | 3.38 | 122883 | 3975 | 2.79% |
| 2024-09-10 | 3.33 | 3.33 | 0.16 | 5.05% | 3.28 | 3.33 | 86204 | 2868 | 1.96% |
| 2024-09-09 | 3.17 | 3.17 | 0.15 | 4.97% | 3.17 | 3.17 | 8090 | 256 | 0.18% |
| 2024-09-06 | 2.97 | 3.02 | 0.14 | 4.86% | 2.81 | 3.02 | 131599 | 3889 | 2.99% |
| 2024-09-05 | 2.70 | 2.88 | 0.14 | 5.11% | 2.68 | 2.88 | 53160 | 1499 | 1.21% |
| 2024-09-04 | 2.89 | 2.74 | -0.14 | -4.86% | 2.74 | 2.93 | 84174 | 2366 | 1.91% |
| 2024-09-03 | 2.74 | 2.88 | 0.14 | 5.11% | 2.74 | 2.88 | 70464 | 2006 | 1.60% |
| 2024-09-02 | 2.69 | 2.74 | 0.03 | 1.11% | 2.69 | 2.84 | 40876 | 1126 | 0.93% |
| 2024-08-30 | 2.64 | 2.71 | 0.05 | 1.88% | 2.64 | 2.76 | 47383 | 1284 | 1.08% |
| 2024-08-29 | 2.60 | 2.66 | -0.08 | -2.92% | 2.60 | 2.71 | 59230 | 1568 | 1.35% |
| 2024-08-28 | 2.66 | 2.74 | 0.13 | 4.98% | 2.62 | 2.74 | 82497 | 2240 | 2.21% |
| 2024-08-27 | 2.56 | 2.61 | 0.05 | 1.95% | 2.55 | 2.69 | 35879 | 938 | 0.96% |
| 2024-08-26 | 2.54 | 2.56 | -0.02 | -0.78% | 2.53 | 2.61 | 21072 | 539 | 0.56% |
| 2024-08-23 | 2.68 | 2.58 | -0.14 | -5.15% | 2.58 | 2.70 | 61017 | 1587 | 1.64% |
| 2024-08-22 | 2.65 | 2.72 | 0.08 | 3.03% | 2.64 | 2.77 | 66506 | 1811 | 1.78% |
| 2024-08-21 | 2.66 | 2.64 | -0.05 | -1.86% | 2.56 | 2.67 | 40733 | 1057 | 1.09% |
| 2024-08-20 | 2.71 | 2.69 | -0.01 | -0.37% | 2.61 | 2.76 | 44664 | 1195 | 1.20% |
| 2024-08-19 | 2.65 | 2.70 | 0.05 | 1.89% | 2.55 | 2.74 | 44697 | 1198 | 1.20% |
| 2024-08-16 | 2.69 | 2.65 | -0.05 | -1.85% | 2.59 | 2.75 | 49877 | 1332 | 1.34% |
| 2024-08-15 | 2.81 | 2.70 | -0.14 | -4.93% | 2.70 | 2.81 | 69611 | 1887 | 1.87% |
| 2024-08-14 | 2.83 | 2.84 | 0.02 | 0.71% | 2.80 | 2.93 | 54606 | 1562 | 1.46% |
| 2024-08-13 | 2.80 | 2.82 | -0.13 | -4.41% | 2.80 | 2.87 | 82049 | 2309 | 2.20% |