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 | 4.56 | -0.19 | -4.00% | 4.52 | 4.69 | 626056 | 28622 | 10.81% |
| 2024-11-20 | 4.31 | 4.75 | 0.43 | 9.95% | 4.28 | 4.75 | 675386 | 31713 | 11.66% |
| 2024-11-19 | 4.23 | 4.32 | 0.06 | 1.41% | 4.21 | 4.46 | 115016 | 4947 | 1.99% |
| 2024-11-18 | 4.29 | 4.26 | 0.01 | 0.24% | 4.24 | 4.42 | 135382 | 5879 | 2.34% |
| 2024-11-15 | 4.26 | 4.25 | -0.01 | -0.23% | 4.24 | 4.42 | 134330 | 5831 | 2.32% |
| 2024-11-14 | 4.36 | 4.26 | -0.09 | -2.07% | 4.25 | 4.38 | 76669 | 3294 | 1.32% |
| 2024-11-13 | 4.33 | 4.35 | 0.00 | 0.00% | 4.28 | 4.42 | 87184 | 3788 | 1.50% |
| 2024-11-12 | 4.44 | 4.35 | -0.07 | -1.58% | 4.31 | 4.46 | 114072 | 5020 | 1.97% |
| 2024-11-11 | 4.33 | 4.42 | 0.09 | 2.08% | 4.32 | 4.44 | 94278 | 4127 | 1.63% |
| 2024-11-08 | 4.45 | 4.33 | -0.10 | -2.26% | 4.33 | 4.48 | 120966 | 5298 | 2.09% |
| 2024-11-07 | 4.32 | 4.43 | 0.14 | 3.26% | 4.32 | 4.47 | 129733 | 5717 | 2.24% |
| 2024-11-06 | 4.30 | 4.29 | 0.01 | 0.23% | 4.20 | 4.32 | 96041 | 4106 | 1.66% |
| 2024-11-05 | 4.20 | 4.28 | 0.07 | 1.66% | 4.18 | 4.29 | 87795 | 3748 | 1.52% |
| 2024-11-04 | 4.10 | 4.21 | 0.10 | 2.43% | 4.08 | 4.21 | 80661 | 3351 | 1.39% |
| 2024-11-01 | 4.24 | 4.11 | -0.16 | -3.75% | 4.08 | 4.27 | 110016 | 4563 | 1.90% |
| 2024-10-31 | 4.15 | 4.27 | 0.14 | 3.39% | 4.13 | 4.35 | 135214 | 5763 | 2.33% |
| 2024-10-30 | 4.08 | 4.13 | 0.03 | 0.73% | 4.07 | 4.19 | 77742 | 3209 | 1.34% |
| 2024-10-29 | 4.22 | 4.10 | -0.12 | -2.84% | 4.08 | 4.28 | 113911 | 4721 | 1.97% |
| 2024-10-28 | 4.17 | 4.22 | 0.06 | 1.44% | 4.17 | 4.22 | 76774 | 3225 | 1.33% |
| 2024-10-25 | 4.12 | 4.16 | 0.08 | 1.96% | 4.10 | 4.23 | 89796 | 3742 | 1.55% |
| 2024-10-24 | 4.04 | 4.08 | 0.02 | 0.49% | 4.02 | 4.11 | 82637 | 3351 | 1.43% |
| 2024-10-23 | 4.04 | 4.06 | 0.05 | 1.25% | 3.99 | 4.10 | 100001 | 4046 | 1.73% |
| 2024-10-22 | 3.89 | 4.01 | 0.11 | 2.82% | 3.87 | 4.06 | 130115 | 5154 | 2.25% |
| 2024-10-21 | 3.91 | 3.90 | -0.01 | -0.26% | 3.88 | 3.96 | 84350 | 3292 | 1.46% |
| 2024-10-18 | 3.86 | 3.91 | 0.05 | 1.30% | 3.83 | 3.95 | 98527 | 3832 | 1.70% |
| 2024-10-17 | 3.96 | 3.86 | -0.09 | -2.28% | 3.85 | 3.98 | 88588 | 3474 | 1.53% |
| 2024-10-16 | 3.80 | 3.95 | 0.09 | 2.33% | 3.80 | 3.96 | 102714 | 4027 | 1.77% |
| 2024-10-15 | 3.92 | 3.86 | -0.08 | -2.03% | 3.86 | 3.97 | 76955 | 3009 | 1.33% |
| 2024-10-14 | 3.89 | 3.94 | 0.07 | 1.81% | 3.87 | 3.98 | 93948 | 3696 | 1.62% |
| 2024-10-11 | 4.02 | 3.87 | -0.17 | -4.21% | 3.82 | 4.02 | 105863 | 4156 | 1.83% |
| 2024-10-10 | 3.96 | 4.04 | 0.10 | 2.54% | 3.95 | 4.19 | 153600 | 6233 | 2.65% |
| 2024-10-09 | 4.18 | 3.94 | -0.34 | -7.94% | 3.94 | 4.18 | 177956 | 7216 | 3.07% |
| 2024-10-08 | 4.48 | 4.28 | 0.20 | 4.90% | 4.08 | 4.48 | 241455 | 10346 | 4.17% |
| 2024-09-30 | 3.99 | 4.08 | 0.34 | 9.09% | 3.80 | 4.10 | 208964 | 8304 | 3.61% |
| 2024-09-27 | 3.68 | 3.74 | 0.12 | 3.31% | 3.64 | 3.80 | 118220 | 4383 | 2.04% |
| 2024-09-26 | 3.50 | 3.62 | 0.14 | 4.02% | 3.47 | 3.63 | 100242 | 3560 | 1.73% |
| 2024-09-25 | 3.45 | 3.48 | 0.07 | 2.05% | 3.45 | 3.59 | 127524 | 4495 | 2.20% |
| 2024-09-24 | 3.31 | 3.41 | 0.11 | 3.33% | 3.31 | 3.43 | 74496 | 2515 | 1.29% |
| 2024-09-23 | 3.30 | 3.30 | 0.00 | 0.00% | 3.27 | 3.31 | 31487 | 1038 | 0.54% |
| 2024-09-20 | 3.36 | 3.30 | -0.05 | -1.49% | 3.28 | 3.36 | 42524 | 1407 | 0.73% |
| 2024-09-19 | 3.26 | 3.35 | 0.08 | 2.45% | 3.26 | 3.36 | 55974 | 1864 | 0.97% |
| 2024-09-18 | 3.30 | 3.27 | -0.04 | -1.21% | 3.22 | 3.32 | 56453 | 1839 | 0.97% |
| 2024-09-13 | 3.37 | 3.31 | -0.06 | -1.78% | 3.31 | 3.38 | 52559 | 1754 | 0.91% |
| 2024-09-12 | 3.38 | 3.37 | -0.02 | -0.59% | 3.37 | 3.42 | 49760 | 1687 | 0.86% |
| 2024-09-11 | 3.38 | 3.39 | 0.01 | 0.30% | 3.35 | 3.46 | 70636 | 2406 | 1.22% |
| 2024-09-10 | 3.38 | 3.38 | 0.01 | 0.30% | 3.32 | 3.40 | 47050 | 1581 | 0.81% |
| 2024-09-09 | 3.37 | 3.37 | 0.00 | 0.00% | 3.31 | 3.39 | 65297 | 2189 | 1.13% |
| 2024-09-06 | 3.43 | 3.37 | -0.06 | -1.75% | 3.37 | 3.44 | 58307 | 1975 | 1.01% |
| 2024-09-05 | 3.40 | 3.43 | 0.05 | 1.48% | 3.38 | 3.44 | 75989 | 2596 | 1.31% |
| 2024-09-04 | 3.43 | 3.38 | -0.07 | -2.03% | 3.36 | 3.47 | 96119 | 3264 | 1.66% |
| 2024-09-03 | 3.40 | 3.45 | 0.04 | 1.17% | 3.37 | 3.45 | 83849 | 2862 | 1.45% |
| 2024-09-02 | 3.53 | 3.41 | -0.15 | -4.21% | 3.40 | 3.56 | 161382 | 5597 | 2.79% |
| 2024-08-30 | 3.50 | 3.56 | 0.03 | 0.85% | 3.46 | 3.61 | 190440 | 6754 | 3.29% |
| 2024-08-29 | 3.57 | 3.53 | -0.10 | -2.75% | 3.46 | 3.60 | 189652 | 6654 | 3.27% |
| 2024-08-28 | 3.76 | 3.63 | -0.23 | -5.96% | 3.56 | 3.76 | 267493 | 9689 | 4.62% |
| 2024-08-27 | 3.68 | 3.86 | 0.20 | 5.46% | 3.59 | 3.94 | 420678 | 15734 | 7.26% |
| 2024-08-26 | 3.47 | 3.66 | 0.33 | 9.91% | 3.43 | 3.66 | 124309 | 4478 | 2.15% |
| 2024-08-23 | 3.31 | 3.33 | 0.00 | 0.00% | 3.28 | 3.35 | 30556 | 1012 | 0.53% |
| 2024-08-22 | 3.41 | 3.33 | -0.06 | -1.77% | 3.32 | 3.42 | 40663 | 1363 | 0.70% |
| 2024-08-21 | 3.44 | 3.39 | -0.08 | -2.31% | 3.38 | 3.46 | 37797 | 1291 | 0.65% |
| 2024-08-20 | 3.60 | 3.47 | -0.15 | -4.14% | 3.44 | 3.61 | 62266 | 2179 | 1.07% |
| 2024-08-19 | 3.58 | 3.62 | 0.02 | 0.56% | 3.57 | 3.65 | 30956 | 1119 | 0.53% |
| 2024-08-16 | 3.66 | 3.60 | -0.06 | -1.64% | 3.59 | 3.67 | 28406 | 1028 | 0.49% |
| 2024-08-15 | 3.66 | 3.66 | -0.01 | -0.27% | 3.60 | 3.68 | 31967 | 1165 | 0.55% |
| 2024-08-14 | 3.69 | 3.67 | 0.00 | 0.00% | 3.65 | 3.73 | 39061 | 1440 | 0.67% |
| 2024-08-13 | 3.64 | 3.67 | 0.04 | 1.10% | 3.56 | 3.68 | 37206 | 1353 | 0.64% |