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 | 4.40 | 4.62 | 0.20 | 4.52% | 4.38 | 4.78 | 411608 | 18901 | 3.50% |
| 2024-11-20 | 4.27 | 4.42 | 0.15 | 3.51% | 4.27 | 4.44 | 150794 | 6611 | 1.28% |
| 2024-11-19 | 4.21 | 4.27 | 0.08 | 1.91% | 4.15 | 4.30 | 131541 | 5543 | 1.12% |
| 2024-11-18 | 4.30 | 4.19 | -0.11 | -2.56% | 4.13 | 4.34 | 187869 | 7908 | 1.60% |
| 2024-11-15 | 4.32 | 4.30 | -0.05 | -1.15% | 4.29 | 4.44 | 167005 | 7311 | 1.42% |
| 2024-11-14 | 4.44 | 4.35 | -0.12 | -2.68% | 4.33 | 4.50 | 162460 | 7160 | 1.38% |
| 2024-11-13 | 4.44 | 4.47 | 0.00 | 0.00% | 4.37 | 4.52 | 165205 | 7329 | 1.40% |
| 2024-11-12 | 4.61 | 4.47 | -0.14 | -3.04% | 4.43 | 4.68 | 263223 | 11952 | 2.24% |
| 2024-11-11 | 4.42 | 4.61 | 0.18 | 4.06% | 4.39 | 4.66 | 303119 | 13740 | 2.58% |
| 2024-11-08 | 4.43 | 4.43 | 0.04 | 0.91% | 4.41 | 4.52 | 230942 | 10285 | 1.96% |
| 2024-11-07 | 4.26 | 4.39 | 0.10 | 2.33% | 4.24 | 4.39 | 226836 | 9876 | 1.93% |
| 2024-11-06 | 4.28 | 4.29 | 0.00 | 0.00% | 4.27 | 4.35 | 245495 | 10600 | 2.09% |
| 2024-11-05 | 4.25 | 4.29 | 0.00 | 0.00% | 4.25 | 4.32 | 256818 | 11001 | 2.18% |
| 2024-11-04 | 4.18 | 4.29 | 0.11 | 2.63% | 4.18 | 4.32 | 215188 | 9194 | 1.83% |
| 2024-11-01 | 4.46 | 4.18 | -0.27 | -6.07% | 4.16 | 4.50 | 327769 | 14001 | 2.79% |
| 2024-10-31 | 4.31 | 4.45 | 0.09 | 2.06% | 4.28 | 4.47 | 257236 | 11341 | 2.19% |
| 2024-10-30 | 4.22 | 4.36 | 0.13 | 3.07% | 4.20 | 4.39 | 302143 | 13096 | 2.57% |
| 2024-10-29 | 4.39 | 4.23 | -0.13 | -2.98% | 4.22 | 4.41 | 251678 | 10801 | 2.14% |
| 2024-10-28 | 4.18 | 4.36 | 0.16 | 3.81% | 4.16 | 4.38 | 290503 | 12545 | 2.47% |
| 2024-10-25 | 4.14 | 4.20 | 0.06 | 1.45% | 4.14 | 4.24 | 230800 | 9689 | 1.96% |
| 2024-10-24 | 4.05 | 4.14 | 0.06 | 1.47% | 4.03 | 4.17 | 242882 | 9989 | 2.06% |
| 2024-10-23 | 4.05 | 4.08 | 0.10 | 2.51% | 3.96 | 4.21 | 362109 | 14889 | 3.08% |
| 2024-10-22 | 3.95 | 3.98 | 0.09 | 2.31% | 3.89 | 3.99 | 184216 | 7277 | 1.57% |
| 2024-10-21 | 3.87 | 3.89 | 0.06 | 1.57% | 3.87 | 3.95 | 170774 | 6675 | 1.45% |
| 2024-10-18 | 3.75 | 3.83 | 0.09 | 2.41% | 3.71 | 3.90 | 174751 | 6675 | 1.49% |
| 2024-10-17 | 3.79 | 3.74 | -0.02 | -0.53% | 3.74 | 3.84 | 122976 | 4670 | 1.05% |
| 2024-10-16 | 3.71 | 3.76 | 0.01 | 0.27% | 3.67 | 3.79 | 113456 | 4235 | 0.96% |
| 2024-10-15 | 3.76 | 3.75 | -0.03 | -0.79% | 3.73 | 3.87 | 148767 | 5659 | 1.26% |
| 2024-10-14 | 3.69 | 3.78 | 0.10 | 2.72% | 3.63 | 3.79 | 144694 | 5388 | 1.23% |
| 2024-10-11 | 3.83 | 3.68 | -0.18 | -4.66% | 3.62 | 3.85 | 169764 | 6321 | 1.44% |
| 2024-10-10 | 3.93 | 3.86 | -0.03 | -0.77% | 3.81 | 4.04 | 213032 | 8309 | 1.81% |
| 2024-10-09 | 4.15 | 3.89 | -0.32 | -7.60% | 3.89 | 4.15 | 337696 | 13572 | 2.87% |
| 2024-10-08 | 4.32 | 4.21 | 0.28 | 7.12% | 3.95 | 4.32 | 471220 | 19658 | 4.01% |
| 2024-09-30 | 3.80 | 3.93 | 0.32 | 8.86% | 3.69 | 3.97 | 390817 | 15073 | 3.32% |
| 2024-09-27 | 3.49 | 3.61 | 0.17 | 4.94% | 3.48 | 3.68 | 223889 | 7975 | 1.90% |
| 2024-09-26 | 3.37 | 3.44 | 0.07 | 2.08% | 3.36 | 3.44 | 114347 | 3895 | 0.97% |
| 2024-09-25 | 3.39 | 3.37 | -0.01 | -0.30% | 3.37 | 3.48 | 159004 | 5441 | 1.35% |
| 2024-09-24 | 3.32 | 3.38 | 0.06 | 1.81% | 3.25 | 3.38 | 167252 | 5562 | 1.42% |
| 2024-09-23 | 3.27 | 3.32 | 0.07 | 2.15% | 3.26 | 3.38 | 144072 | 4796 | 1.22% |
| 2024-09-20 | 3.21 | 3.25 | 0.04 | 1.25% | 3.21 | 3.26 | 91877 | 2977 | 0.78% |
| 2024-09-19 | 3.11 | 3.21 | 0.10 | 3.22% | 3.11 | 3.22 | 107607 | 3426 | 0.91% |
| 2024-09-18 | 3.17 | 3.11 | -0.04 | -1.27% | 3.07 | 3.17 | 75060 | 2329 | 0.64% |
| 2024-09-13 | 3.22 | 3.15 | -0.07 | -2.17% | 3.15 | 3.23 | 77723 | 2467 | 0.66% |
| 2024-09-12 | 3.20 | 3.22 | 0.03 | 0.94% | 3.18 | 3.24 | 82150 | 2645 | 0.70% |
| 2024-09-11 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.22 | 76169 | 2432 | 0.65% |
| 2024-09-10 | 3.13 | 3.23 | 0.09 | 2.87% | 3.10 | 3.24 | 128464 | 4084 | 1.09% |
| 2024-09-09 | 3.13 | 3.14 | -0.01 | -0.32% | 3.09 | 3.18 | 64776 | 2030 | 0.55% |
| 2024-09-06 | 3.22 | 3.15 | -0.07 | -2.17% | 3.14 | 3.22 | 76118 | 2408 | 0.65% |
| 2024-09-05 | 3.15 | 3.22 | 0.07 | 2.22% | 3.15 | 3.22 | 87028 | 2782 | 0.74% |
| 2024-09-04 | 3.18 | 3.15 | -0.05 | -1.56% | 3.14 | 3.21 | 68060 | 2157 | 0.58% |
| 2024-09-03 | 3.17 | 3.20 | 0.03 | 0.95% | 3.14 | 3.20 | 106691 | 3382 | 0.91% |
| 2024-09-02 | 3.31 | 3.17 | -0.12 | -3.65% | 3.16 | 3.31 | 106953 | 3433 | 0.91% |
| 2024-08-30 | 3.17 | 3.29 | 0.11 | 3.46% | 3.16 | 3.32 | 147755 | 4836 | 1.26% |
| 2024-08-29 | 3.10 | 3.18 | 0.06 | 1.92% | 3.10 | 3.19 | 79028 | 2493 | 0.67% |
| 2024-08-28 | 3.09 | 3.12 | 0.03 | 0.97% | 3.07 | 3.16 | 91693 | 2858 | 0.78% |
| 2024-08-27 | 3.17 | 3.09 | -0.08 | -2.52% | 3.07 | 3.17 | 104227 | 3237 | 0.89% |
| 2024-08-26 | 3.19 | 3.17 | -0.03 | -0.94% | 3.14 | 3.23 | 76182 | 2425 | 0.65% |
| 2024-08-23 | 3.16 | 3.20 | 0.02 | 0.63% | 3.11 | 3.22 | 104813 | 3324 | 0.89% |
| 2024-08-22 | 3.25 | 3.18 | -0.07 | -2.15% | 3.16 | 3.29 | 104087 | 3341 | 0.88% |
| 2024-08-21 | 3.27 | 3.25 | -0.01 | -0.31% | 3.23 | 3.30 | 88505 | 2891 | 0.75% |
| 2024-08-20 | 3.31 | 3.26 | -0.06 | -1.81% | 3.24 | 3.32 | 120694 | 3951 | 1.03% |
| 2024-08-19 | 3.32 | 3.32 | -0.01 | -0.30% | 3.27 | 3.39 | 152087 | 5068 | 1.29% |
| 2024-08-16 | 3.35 | 3.33 | -0.02 | -0.60% | 3.32 | 3.41 | 195485 | 6572 | 1.66% |
| 2024-08-15 | 3.24 | 3.35 | 0.06 | 1.82% | 3.22 | 3.41 | 344018 | 11502 | 2.92% |
| 2024-08-14 | 3.22 | 3.29 | 0.10 | 3.13% | 3.21 | 3.36 | 350773 | 11542 | 2.98% |
| 2024-08-13 | 3.18 | 3.19 | -0.03 | -0.93% | 3.15 | 3.23 | 195441 | 6214 | 1.66% |