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 | 4.65 | 4.69 | 0.03 | 0.64% | 4.63 | 4.75 | 188916 | 8855 | 2.03% |
| 2024-11-20 | 4.61 | 4.66 | 0.06 | 1.30% | 4.59 | 4.66 | 217864 | 10076 | 2.34% |
| 2024-11-19 | 4.50 | 4.60 | 0.12 | 2.68% | 4.44 | 4.60 | 228333 | 10310 | 2.46% |
| 2024-11-18 | 4.62 | 4.48 | -0.09 | -1.97% | 4.45 | 4.63 | 261119 | 11844 | 2.81% |
| 2024-11-15 | 4.66 | 4.57 | -0.14 | -2.97% | 4.53 | 4.74 | 299220 | 13913 | 3.22% |
| 2024-11-14 | 4.76 | 4.71 | -0.04 | -0.84% | 4.70 | 4.92 | 429834 | 20653 | 4.63% |
| 2024-11-13 | 4.73 | 4.75 | -0.04 | -0.84% | 4.61 | 4.80 | 352771 | 16572 | 3.80% |
| 2024-11-12 | 4.85 | 4.79 | -0.05 | -1.03% | 4.73 | 4.92 | 382887 | 18492 | 4.12% |
| 2024-11-11 | 4.86 | 4.84 | -0.01 | -0.21% | 4.77 | 4.88 | 364553 | 17569 | 3.92% |
| 2024-11-08 | 4.87 | 4.85 | -0.01 | -0.21% | 4.78 | 4.96 | 549474 | 26764 | 5.91% |
| 2024-11-07 | 5.00 | 4.86 | -0.29 | -5.63% | 4.71 | 5.01 | 899432 | 43512 | 9.68% |
| 2024-11-06 | 4.97 | 5.15 | 0.11 | 2.18% | 4.93 | 5.40 | 1164390 | 59903 | 12.53% |
| 2024-11-05 | 5.16 | 5.04 | 0.09 | 1.82% | 4.95 | 5.42 | 1426708 | 73373 | 15.35% |
| 2024-11-04 | 4.50 | 4.95 | 0.45 | 10.00% | 4.45 | 4.95 | 711647 | 34066 | 7.66% |
| 2024-11-01 | 4.52 | 4.50 | 0.13 | 2.97% | 4.40 | 4.80 | 1262580 | 58182 | 13.59% |
| 2024-10-31 | 4.10 | 4.37 | 0.40 | 10.08% | 4.10 | 4.37 | 846561 | 36520 | 9.11% |
| 2024-10-30 | 3.88 | 3.97 | 0.11 | 2.85% | 3.87 | 3.98 | 224061 | 8797 | 2.41% |
| 2024-10-29 | 4.00 | 3.86 | -0.12 | -3.02% | 3.85 | 4.05 | 327578 | 12898 | 3.53% |
| 2024-10-28 | 3.82 | 3.98 | 0.18 | 4.74% | 3.81 | 3.98 | 266759 | 10420 | 2.87% |
| 2024-10-25 | 3.75 | 3.80 | 0.04 | 1.06% | 3.73 | 3.82 | 185064 | 7014 | 1.99% |
| 2024-10-24 | 3.69 | 3.76 | 0.06 | 1.62% | 3.67 | 3.77 | 193888 | 7215 | 2.09% |
| 2024-10-23 | 3.72 | 3.70 | 0.00 | 0.00% | 3.68 | 3.75 | 180539 | 6696 | 1.94% |
| 2024-10-22 | 3.61 | 3.70 | 0.08 | 2.21% | 3.60 | 3.72 | 201481 | 7392 | 2.17% |
| 2024-10-21 | 3.64 | 3.62 | 0.00 | 0.00% | 3.60 | 3.66 | 141645 | 5141 | 1.52% |
| 2024-10-18 | 3.55 | 3.62 | 0.07 | 1.97% | 3.54 | 3.67 | 164063 | 5901 | 1.77% |
| 2024-10-17 | 3.62 | 3.55 | -0.05 | -1.39% | 3.55 | 3.66 | 127496 | 4599 | 1.37% |
| 2024-10-16 | 3.54 | 3.60 | 0.01 | 0.28% | 3.54 | 3.62 | 113169 | 4064 | 1.22% |
| 2024-10-15 | 3.65 | 3.59 | -0.08 | -2.18% | 3.58 | 3.69 | 123047 | 4480 | 1.32% |
| 2024-10-14 | 3.59 | 3.67 | 0.08 | 2.23% | 3.58 | 3.69 | 136698 | 4974 | 1.47% |
| 2024-10-11 | 3.72 | 3.59 | -0.14 | -3.75% | 3.54 | 3.73 | 209084 | 7595 | 2.25% |
| 2024-10-10 | 3.74 | 3.73 | 0.02 | 0.54% | 3.69 | 3.81 | 227845 | 8556 | 2.45% |
| 2024-10-09 | 4.00 | 3.71 | -0.33 | -8.17% | 3.71 | 4.01 | 327559 | 12548 | 3.53% |
| 2024-10-08 | 4.24 | 4.04 | 0.18 | 4.66% | 3.85 | 4.25 | 557988 | 22540 | 6.01% |
| 2024-09-30 | 3.63 | 3.86 | 0.32 | 9.04% | 3.56 | 3.88 | 501520 | 18716 | 5.40% |
| 2024-09-27 | 3.47 | 3.54 | 0.10 | 2.91% | 3.43 | 3.58 | 345247 | 12071 | 3.72% |
| 2024-09-26 | 3.38 | 3.44 | 0.02 | 0.58% | 3.36 | 3.45 | 287045 | 9773 | 3.09% |
| 2024-09-25 | 3.36 | 3.42 | 0.02 | 0.59% | 3.36 | 3.48 | 387742 | 13250 | 4.17% |
| 2024-09-24 | 3.30 | 3.40 | 0.13 | 3.98% | 3.30 | 3.60 | 469092 | 16179 | 5.05% |
| 2024-09-23 | 3.24 | 3.27 | 0.00 | 0.00% | 3.22 | 3.28 | 171408 | 5563 | 1.84% |
| 2024-09-20 | 3.30 | 3.27 | -0.04 | -1.21% | 3.24 | 3.36 | 260722 | 8594 | 2.81% |
| 2024-09-19 | 3.15 | 3.31 | 0.13 | 4.09% | 3.13 | 3.36 | 318838 | 10434 | 3.43% |
| 2024-09-18 | 3.13 | 3.18 | 0.04 | 1.27% | 3.06 | 3.21 | 184868 | 5825 | 1.99% |
| 2024-09-13 | 3.13 | 3.14 | -0.01 | -0.32% | 3.11 | 3.22 | 137204 | 4323 | 1.48% |
| 2024-09-12 | 3.06 | 3.15 | 0.07 | 2.27% | 3.06 | 3.17 | 144429 | 4543 | 1.55% |
| 2024-09-11 | 3.03 | 3.08 | -0.01 | -0.32% | 3.03 | 3.10 | 111387 | 3424 | 1.20% |
| 2024-09-10 | 3.14 | 3.09 | -0.04 | -1.28% | 3.01 | 3.21 | 221048 | 6816 | 2.38% |
| 2024-09-09 | 3.00 | 3.13 | 0.13 | 4.33% | 2.95 | 3.14 | 187716 | 5753 | 2.02% |
| 2024-09-06 | 3.07 | 3.00 | -0.07 | -2.28% | 3.00 | 3.08 | 81190 | 2459 | 0.87% |
| 2024-09-05 | 3.07 | 3.07 | -0.02 | -0.65% | 3.06 | 3.10 | 73659 | 2265 | 0.79% |
| 2024-09-04 | 3.07 | 3.09 | 0.00 | 0.00% | 3.05 | 3.11 | 72718 | 2241 | 0.78% |
| 2024-09-03 | 3.08 | 3.09 | 0.02 | 0.65% | 3.04 | 3.11 | 74809 | 2305 | 0.81% |
| 2024-09-02 | 3.12 | 3.07 | -0.05 | -1.60% | 3.07 | 3.16 | 97215 | 3031 | 1.05% |
| 2024-08-30 | 3.10 | 3.12 | 0.01 | 0.32% | 3.09 | 3.18 | 109964 | 3461 | 1.18% |
| 2024-08-29 | 3.05 | 3.11 | 0.06 | 1.97% | 3.03 | 3.13 | 59716 | 1848 | 0.64% |
| 2024-08-28 | 3.02 | 3.05 | 0.01 | 0.33% | 3.01 | 3.08 | 60365 | 1841 | 0.65% |
| 2024-08-27 | 3.09 | 3.04 | -0.05 | -1.62% | 3.03 | 3.09 | 52263 | 1595 | 0.56% |
| 2024-08-26 | 3.04 | 3.09 | 0.05 | 1.64% | 3.01 | 3.10 | 64448 | 1979 | 0.69% |
| 2024-08-23 | 3.06 | 3.04 | -0.03 | -0.98% | 3.01 | 3.07 | 67626 | 2055 | 0.73% |
| 2024-08-22 | 3.12 | 3.07 | -0.05 | -1.60% | 3.06 | 3.15 | 66793 | 2071 | 0.72% |
| 2024-08-21 | 3.14 | 3.12 | -0.01 | -0.32% | 3.10 | 3.16 | 58785 | 1839 | 0.63% |
| 2024-08-20 | 3.25 | 3.13 | -0.10 | -3.10% | 3.12 | 3.26 | 108523 | 3440 | 1.17% |
| 2024-08-19 | 3.20 | 3.23 | 0.03 | 0.94% | 3.19 | 3.23 | 60250 | 1939 | 0.65% |
| 2024-08-16 | 3.22 | 3.20 | -0.03 | -0.93% | 3.20 | 3.24 | 58234 | 1874 | 0.63% |
| 2024-08-15 | 3.19 | 3.23 | 0.04 | 1.25% | 3.15 | 3.25 | 105355 | 3384 | 1.13% |
| 2024-08-14 | 3.22 | 3.19 | -0.03 | -0.93% | 3.19 | 3.25 | 77164 | 2482 | 0.83% |
| 2024-08-13 | 3.20 | 3.22 | 0.01 | 0.31% | 3.18 | 3.24 | 96347 | 3093 | 1.04% |