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 | 4.44 | 4.52 | 0.06 | 1.35% | 4.41 | 4.58 | 266307 | 11941 | 3.80% |
| 2024-11-20 | 4.32 | 4.46 | 0.11 | 2.53% | 4.31 | 4.47 | 240236 | 10646 | 3.42% |
| 2024-11-19 | 4.23 | 4.35 | 0.14 | 3.33% | 4.20 | 4.36 | 237859 | 10135 | 3.39% |
| 2024-11-18 | 4.31 | 4.21 | -0.10 | -2.32% | 4.18 | 4.37 | 262724 | 11172 | 3.75% |
| 2024-11-15 | 4.39 | 4.31 | -0.09 | -2.05% | 4.30 | 4.49 | 275855 | 12128 | 3.93% |
| 2024-11-14 | 4.55 | 4.40 | -0.17 | -3.72% | 4.40 | 4.58 | 278269 | 12451 | 3.97% |
| 2024-11-13 | 4.63 | 4.57 | -0.10 | -2.14% | 4.45 | 4.67 | 432661 | 19659 | 6.17% |
| 2024-11-12 | 4.73 | 4.67 | -0.06 | -1.27% | 4.61 | 4.80 | 523840 | 24800 | 7.47% |
| 2024-11-11 | 4.65 | 4.73 | 0.04 | 0.85% | 4.62 | 4.73 | 463304 | 21649 | 6.60% |
| 2024-11-08 | 4.83 | 4.69 | -0.14 | -2.90% | 4.67 | 4.84 | 675464 | 31940 | 9.63% |
| 2024-11-07 | 4.75 | 4.83 | 0.17 | 3.65% | 4.62 | 4.90 | 906084 | 43297 | 12.92% |
| 2024-11-06 | 4.54 | 4.66 | 0.13 | 2.87% | 4.48 | 4.72 | 754528 | 34650 | 10.76% |
| 2024-11-05 | 4.45 | 4.53 | 0.06 | 1.34% | 4.41 | 4.55 | 573159 | 25794 | 8.17% |
| 2024-11-04 | 4.40 | 4.47 | 0.00 | 0.00% | 4.34 | 4.52 | 470298 | 20930 | 6.70% |
| 2024-11-01 | 4.73 | 4.47 | -0.30 | -6.29% | 4.45 | 4.86 | 887702 | 40732 | 12.65% |
| 2024-10-31 | 4.68 | 4.77 | 0.12 | 2.58% | 4.66 | 4.89 | 1110075 | 53058 | 15.82% |
| 2024-10-30 | 4.66 | 4.65 | -0.14 | -2.92% | 4.54 | 4.81 | 1079775 | 49834 | 15.39% |
| 2024-10-29 | 5.10 | 4.79 | -0.43 | -8.24% | 4.75 | 5.30 | 1744893 | 87189 | 24.87% |
| 2024-10-28 | 5.18 | 5.22 | 0.28 | 5.67% | 4.86 | 5.43 | 2184314 | 113667 | 31.14% |
| 2024-10-25 | 4.50 | 4.94 | 0.45 | 10.02% | 4.36 | 4.94 | 1784510 | 82785 | 25.44% |
| 2024-10-24 | 4.20 | 4.49 | 0.41 | 10.05% | 4.20 | 4.49 | 1442987 | 63390 | 20.57% |
| 2024-10-23 | 4.12 | 4.08 | -0.06 | -1.45% | 4.03 | 4.14 | 373740 | 15293 | 5.33% |
| 2024-10-22 | 4.02 | 4.14 | 0.10 | 2.48% | 3.96 | 4.19 | 525261 | 21428 | 7.49% |
| 2024-10-21 | 4.10 | 4.04 | 0.00 | 0.00% | 4.00 | 4.11 | 513003 | 20740 | 7.31% |
| 2024-10-18 | 4.01 | 4.04 | 0.03 | 0.75% | 3.86 | 4.10 | 740541 | 29420 | 10.56% |
| 2024-10-17 | 4.01 | 4.01 | -0.02 | -0.50% | 3.97 | 4.21 | 744773 | 30269 | 10.62% |
| 2024-10-16 | 3.80 | 4.03 | 0.24 | 6.33% | 3.77 | 4.17 | 759360 | 30296 | 10.82% |
| 2024-10-15 | 3.78 | 3.79 | 0.07 | 1.88% | 3.77 | 3.90 | 479310 | 18409 | 6.83% |
| 2024-10-14 | 3.68 | 3.72 | 0.08 | 2.20% | 3.59 | 3.74 | 162824 | 6004 | 2.32% |
| 2024-10-11 | 3.77 | 3.64 | -0.16 | -4.21% | 3.60 | 3.81 | 219901 | 8128 | 3.13% |
| 2024-10-10 | 3.80 | 3.80 | 0.06 | 1.60% | 3.73 | 3.88 | 281298 | 10734 | 4.01% |
| 2024-10-09 | 3.99 | 3.74 | -0.34 | -8.33% | 3.73 | 4.06 | 386765 | 15021 | 5.51% |
| 2024-10-08 | 4.32 | 4.08 | 0.13 | 3.29% | 3.92 | 4.33 | 688843 | 28306 | 9.82% |
| 2024-09-30 | 3.80 | 3.95 | 0.28 | 7.63% | 3.67 | 3.98 | 560859 | 21522 | 7.99% |
| 2024-09-27 | 3.60 | 3.67 | 0.07 | 1.94% | 3.56 | 3.73 | 393987 | 14308 | 5.62% |
| 2024-09-26 | 3.43 | 3.60 | 0.19 | 5.57% | 3.41 | 3.62 | 411561 | 14584 | 5.87% |
| 2024-09-25 | 3.40 | 3.41 | 0.01 | 0.29% | 3.38 | 3.47 | 209439 | 7177 | 2.99% |
| 2024-09-24 | 3.29 | 3.40 | 0.14 | 4.29% | 3.26 | 3.41 | 186807 | 6246 | 2.66% |
| 2024-09-23 | 3.24 | 3.26 | 0.01 | 0.31% | 3.23 | 3.28 | 96201 | 3127 | 1.37% |
| 2024-09-20 | 3.25 | 3.25 | -0.02 | -0.61% | 3.22 | 3.27 | 80922 | 2625 | 1.15% |
| 2024-09-19 | 3.23 | 3.27 | 0.06 | 1.87% | 3.19 | 3.28 | 113543 | 3687 | 1.62% |
| 2024-09-18 | 3.23 | 3.21 | -0.06 | -1.83% | 3.18 | 3.27 | 139346 | 4471 | 1.99% |
| 2024-09-13 | 3.30 | 3.27 | -0.06 | -1.80% | 3.26 | 3.37 | 183300 | 6078 | 2.61% |
| 2024-09-12 | 3.39 | 3.33 | -0.08 | -2.35% | 3.31 | 3.47 | 327832 | 11045 | 4.67% |
| 2024-09-11 | 3.21 | 3.41 | 0.18 | 5.57% | 3.21 | 3.44 | 333449 | 11155 | 4.75% |
| 2024-09-10 | 3.20 | 3.23 | 0.04 | 1.25% | 3.15 | 3.24 | 66768 | 2132 | 0.95% |
| 2024-09-09 | 3.18 | 3.19 | 0.01 | 0.31% | 3.15 | 3.23 | 62893 | 2012 | 0.90% |
| 2024-09-06 | 3.26 | 3.18 | -0.09 | -2.75% | 3.17 | 3.27 | 114273 | 3666 | 1.63% |
| 2024-09-05 | 3.25 | 3.27 | 0.01 | 0.31% | 3.24 | 3.28 | 73546 | 2399 | 1.05% |
| 2024-09-04 | 3.24 | 3.26 | -0.01 | -0.31% | 3.22 | 3.29 | 81723 | 2664 | 1.16% |
| 2024-09-03 | 3.25 | 3.27 | 0.00 | 0.00% | 3.25 | 3.31 | 60869 | 1991 | 0.87% |
| 2024-09-02 | 3.28 | 3.27 | -0.03 | -0.91% | 3.26 | 3.34 | 83562 | 2754 | 1.19% |
| 2024-08-30 | 3.23 | 3.30 | 0.05 | 1.54% | 3.21 | 3.34 | 150979 | 4969 | 2.15% |
| 2024-08-29 | 3.20 | 3.25 | 0.03 | 0.93% | 3.17 | 3.28 | 100464 | 3255 | 1.43% |
| 2024-08-28 | 3.18 | 3.22 | 0.02 | 0.63% | 3.17 | 3.25 | 80843 | 2597 | 1.15% |
| 2024-08-27 | 3.25 | 3.20 | -0.07 | -2.14% | 3.19 | 3.28 | 83751 | 2705 | 1.20% |
| 2024-08-26 | 3.16 | 3.27 | 0.11 | 3.48% | 3.13 | 3.28 | 141294 | 4552 | 2.02% |
| 2024-08-23 | 3.16 | 3.16 | -0.01 | -0.32% | 3.13 | 3.21 | 133430 | 4218 | 1.90% |
| 2024-08-22 | 3.30 | 3.17 | -0.11 | -3.35% | 3.16 | 3.32 | 201694 | 6487 | 2.88% |
| 2024-08-21 | 3.40 | 3.28 | -0.13 | -3.81% | 3.27 | 3.45 | 235842 | 7869 | 3.37% |
| 2024-08-20 | 3.49 | 3.41 | -0.04 | -1.16% | 3.40 | 3.52 | 224109 | 7732 | 3.20% |
| 2024-08-19 | 3.41 | 3.45 | 0.02 | 0.58% | 3.36 | 3.53 | 294394 | 10107 | 4.20% |
| 2024-08-16 | 3.38 | 3.43 | 0.04 | 1.18% | 3.35 | 3.48 | 280139 | 9598 | 4.00% |
| 2024-08-15 | 3.37 | 3.39 | 0.00 | 0.00% | 3.34 | 3.45 | 212195 | 7193 | 3.03% |
| 2024-08-14 | 3.45 | 3.39 | -0.07 | -2.02% | 3.37 | 3.48 | 181953 | 6184 | 2.60% |
| 2024-08-13 | 3.45 | 3.46 | 0.01 | 0.29% | 3.37 | 3.47 | 254227 | 8668 | 3.63% |