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 | 4.80 | 4.75 | 0.13 | 2.81% | 4.61 | 4.98 | 1567272 | 74036 | 17.22% |
| 2024-11-20 | 4.13 | 4.62 | 0.42 | 10.00% | 4.13 | 4.62 | 1301060 | 58254 | 14.29% |
| 2024-11-19 | 4.30 | 4.20 | -0.22 | -4.98% | 4.06 | 4.30 | 1043951 | 43622 | 11.47% |
| 2024-11-18 | 4.42 | 4.42 | 0.40 | 9.95% | 4.31 | 4.42 | 1192729 | 52528 | 13.10% |
| 2024-11-15 | 4.14 | 4.02 | -0.10 | -2.43% | 4.01 | 4.17 | 239857 | 9843 | 2.63% |
| 2024-11-14 | 4.23 | 4.12 | -0.11 | -2.60% | 4.10 | 4.37 | 390543 | 16579 | 4.29% |
| 2024-11-13 | 4.25 | 4.23 | -0.04 | -0.94% | 4.17 | 4.38 | 287206 | 12259 | 3.16% |
| 2024-11-12 | 4.33 | 4.27 | -0.07 | -1.61% | 4.19 | 4.35 | 507682 | 21669 | 5.58% |
| 2024-11-11 | 4.00 | 4.34 | 0.36 | 9.05% | 3.93 | 4.38 | 743155 | 31207 | 8.16% |
| 2024-11-08 | 4.11 | 3.98 | -0.08 | -1.97% | 3.95 | 4.13 | 315974 | 12668 | 3.47% |
| 2024-11-07 | 3.92 | 4.06 | 0.11 | 2.78% | 3.92 | 4.06 | 309615 | 12408 | 3.40% |
| 2024-11-06 | 3.91 | 3.95 | 0.05 | 1.28% | 3.86 | 3.98 | 310151 | 12150 | 3.41% |
| 2024-11-05 | 3.80 | 3.90 | 0.08 | 2.09% | 3.80 | 3.90 | 224466 | 8672 | 2.47% |
| 2024-11-04 | 3.83 | 3.82 | 0.01 | 0.26% | 3.78 | 3.83 | 141110 | 5359 | 1.55% |
| 2024-11-01 | 3.87 | 3.81 | -0.06 | -1.55% | 3.80 | 3.90 | 227625 | 8752 | 2.50% |
| 2024-10-31 | 3.84 | 3.87 | 0.04 | 1.04% | 3.84 | 3.90 | 238584 | 9228 | 2.62% |
| 2024-10-30 | 3.80 | 3.83 | 0.02 | 0.52% | 3.78 | 3.85 | 154890 | 5915 | 1.70% |
| 2024-10-29 | 3.91 | 3.81 | -0.09 | -2.31% | 3.80 | 3.91 | 217586 | 8359 | 2.39% |
| 2024-10-28 | 3.82 | 3.90 | 0.08 | 2.09% | 3.82 | 3.91 | 262131 | 10129 | 2.88% |
| 2024-10-25 | 3.79 | 3.82 | 0.01 | 0.26% | 3.79 | 3.83 | 209942 | 8007 | 2.31% |
| 2024-10-24 | 3.85 | 3.81 | 0.04 | 1.06% | 3.77 | 3.89 | 241093 | 9180 | 2.65% |
| 2024-10-23 | 3.73 | 3.77 | 0.03 | 0.80% | 3.73 | 3.82 | 205623 | 7768 | 2.26% |
| 2024-10-22 | 3.68 | 3.74 | 0.05 | 1.36% | 3.67 | 3.74 | 160238 | 5946 | 1.76% |
| 2024-10-21 | 3.72 | 3.69 | -0.02 | -0.54% | 3.68 | 3.74 | 182135 | 6751 | 2.00% |
| 2024-10-18 | 3.65 | 3.71 | 0.04 | 1.09% | 3.62 | 3.77 | 219227 | 8095 | 2.41% |
| 2024-10-17 | 3.75 | 3.67 | -0.07 | -1.87% | 3.66 | 3.79 | 157342 | 5862 | 1.73% |
| 2024-10-16 | 3.69 | 3.74 | 0.01 | 0.27% | 3.68 | 3.79 | 147590 | 5526 | 1.62% |
| 2024-10-15 | 3.82 | 3.73 | -0.09 | -2.36% | 3.73 | 3.83 | 175644 | 6623 | 1.93% |
| 2024-10-14 | 3.75 | 3.82 | 0.08 | 2.14% | 3.68 | 3.83 | 212385 | 8021 | 2.33% |
| 2024-10-11 | 3.94 | 3.74 | -0.18 | -4.59% | 3.70 | 3.95 | 253300 | 9638 | 2.78% |
| 2024-10-10 | 4.03 | 3.92 | -0.02 | -0.51% | 3.82 | 4.05 | 339104 | 13367 | 3.73% |
| 2024-10-09 | 4.05 | 3.94 | -0.24 | -5.74% | 3.94 | 4.24 | 603239 | 24508 | 6.63% |
| 2024-10-08 | 4.18 | 4.18 | 0.38 | 10.00% | 4.02 | 4.18 | 787510 | 32684 | 8.65% |
| 2024-09-30 | 3.78 | 3.80 | 0.35 | 10.14% | 3.56 | 3.80 | 455519 | 16980 | 5.00% |
| 2024-09-27 | 3.38 | 3.45 | 0.15 | 4.55% | 3.33 | 3.48 | 227297 | 7722 | 2.50% |
| 2024-09-26 | 3.18 | 3.30 | 0.12 | 3.77% | 3.18 | 3.31 | 169215 | 5494 | 1.86% |
| 2024-09-25 | 3.16 | 3.18 | 0.04 | 1.27% | 3.16 | 3.26 | 160380 | 5148 | 1.76% |
| 2024-09-24 | 3.01 | 3.14 | 0.13 | 4.32% | 3.01 | 3.14 | 155939 | 4795 | 1.71% |
| 2024-09-23 | 3.01 | 3.01 | 0.00 | 0.00% | 2.99 | 3.03 | 65666 | 1976 | 0.72% |
| 2024-09-20 | 3.03 | 3.01 | -0.01 | -0.33% | 2.99 | 3.03 | 77260 | 2323 | 0.85% |
| 2024-09-19 | 2.96 | 3.02 | 0.06 | 2.03% | 2.94 | 3.03 | 100202 | 3008 | 1.10% |
| 2024-09-18 | 2.97 | 2.96 | -0.01 | -0.34% | 2.91 | 2.98 | 104936 | 3087 | 1.15% |
| 2024-09-13 | 3.01 | 2.97 | -0.04 | -1.33% | 2.97 | 3.03 | 114315 | 3424 | 1.26% |
| 2024-09-12 | 3.04 | 3.01 | -0.05 | -1.63% | 3.00 | 3.08 | 174934 | 5304 | 1.92% |
| 2024-09-11 | 3.05 | 3.06 | -0.02 | -0.65% | 3.04 | 3.17 | 150147 | 4647 | 1.65% |
| 2024-09-10 | 3.10 | 3.08 | -0.01 | -0.32% | 3.03 | 3.12 | 122030 | 3740 | 1.34% |
| 2024-09-09 | 3.09 | 3.09 | -0.01 | -0.32% | 3.05 | 3.13 | 77924 | 2410 | 0.86% |
| 2024-09-06 | 3.15 | 3.10 | -0.06 | -1.90% | 3.09 | 3.18 | 96564 | 3016 | 1.06% |
| 2024-09-05 | 3.15 | 3.16 | 0.00 | 0.00% | 3.14 | 3.18 | 65493 | 2066 | 0.72% |
| 2024-09-04 | 3.19 | 3.16 | -0.04 | -1.25% | 3.14 | 3.21 | 84504 | 2683 | 0.93% |
| 2024-09-03 | 3.18 | 3.20 | 0.02 | 0.63% | 3.17 | 3.22 | 80247 | 2565 | 0.88% |
| 2024-09-02 | 3.17 | 3.18 | 0.02 | 0.63% | 3.15 | 3.24 | 211431 | 6770 | 2.32% |
| 2024-08-30 | 3.18 | 3.16 | -0.02 | -0.63% | 3.10 | 3.21 | 232052 | 7328 | 2.55% |
| 2024-08-29 | 3.13 | 3.18 | 0.21 | 7.07% | 3.09 | 3.23 | 333145 | 10562 | 3.66% |
| 2024-08-28 | 2.95 | 2.97 | 0.02 | 0.68% | 2.93 | 3.01 | 48289 | 1437 | 0.53% |
| 2024-08-27 | 2.98 | 2.95 | -0.04 | -1.34% | 2.93 | 3.01 | 42552 | 1261 | 0.46% |
| 2024-08-26 | 2.90 | 2.99 | 0.06 | 2.05% | 2.90 | 3.00 | 64164 | 1904 | 0.70% |
| 2024-08-23 | 2.97 | 2.93 | -0.06 | -2.01% | 2.91 | 2.98 | 81705 | 2396 | 0.89% |
| 2024-08-22 | 3.00 | 2.99 | 0.00 | 0.00% | 2.94 | 3.02 | 83905 | 2502 | 0.92% |
| 2024-08-21 | 3.01 | 2.99 | -0.03 | -0.99% | 2.97 | 3.02 | 51015 | 1527 | 0.56% |
| 2024-08-20 | 3.08 | 3.02 | -0.05 | -1.63% | 3.00 | 3.09 | 69238 | 2102 | 0.76% |
| 2024-08-19 | 3.05 | 3.07 | 0.00 | 0.00% | 3.05 | 3.10 | 47402 | 1458 | 0.52% |
| 2024-08-16 | 3.12 | 3.07 | -0.04 | -1.29% | 3.05 | 3.12 | 67715 | 2089 | 0.74% |
| 2024-08-15 | 3.10 | 3.11 | 0.02 | 0.65% | 3.07 | 3.13 | 54827 | 1702 | 0.60% |
| 2024-08-14 | 3.12 | 3.09 | -0.04 | -1.28% | 3.09 | 3.14 | 42988 | 1335 | 0.47% |
| 2024-08-13 | 3.08 | 3.13 | 0.05 | 1.62% | 3.07 | 3.13 | 61154 | 1900 | 0.67% |