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 | 4.22 | 4.36 | 0.13 | 3.07% | 4.16 | 4.43 | 186616 | 8027 | 2.17% |
| 2024-11-20 | 4.13 | 4.23 | 0.07 | 1.68% | 4.07 | 4.30 | 153942 | 6478 | 1.79% |
| 2024-11-19 | 3.99 | 4.16 | 0.17 | 4.26% | 3.93 | 4.18 | 208951 | 8503 | 2.43% |
| 2024-11-18 | 4.23 | 3.99 | -0.21 | -5.00% | 3.99 | 4.29 | 267550 | 11023 | 3.12% |
| 2024-11-15 | 4.36 | 4.20 | -0.18 | -4.11% | 4.18 | 4.46 | 220635 | 9506 | 2.57% |
| 2024-11-14 | 4.49 | 4.38 | -0.15 | -3.31% | 4.33 | 4.56 | 223817 | 9923 | 2.61% |
| 2024-11-13 | 4.70 | 4.53 | -0.21 | -4.43% | 4.51 | 4.71 | 245414 | 11234 | 2.86% |
| 2024-11-12 | 4.54 | 4.74 | 0.22 | 4.87% | 4.52 | 4.75 | 359104 | 16715 | 4.18% |
| 2024-11-11 | 4.71 | 4.52 | -0.23 | -4.84% | 4.51 | 4.73 | 411437 | 18715 | 4.79% |
| 2024-11-08 | 4.85 | 4.75 | -0.10 | -2.06% | 4.69 | 4.88 | 373485 | 17774 | 4.35% |
| 2024-11-07 | 4.85 | 4.85 | 0.09 | 1.89% | 4.73 | 5.00 | 616436 | 30077 | 7.18% |
| 2024-11-06 | 4.62 | 4.76 | 0.23 | 5.08% | 4.62 | 4.76 | 275193 | 13017 | 3.21% |
| 2024-11-05 | 4.64 | 4.53 | 0.06 | 1.34% | 4.41 | 4.69 | 449196 | 20482 | 5.23% |
| 2024-11-04 | 4.21 | 4.47 | 0.21 | 4.93% | 4.10 | 4.47 | 326089 | 14253 | 3.80% |
| 2024-11-01 | 4.58 | 4.26 | -0.22 | -4.91% | 4.26 | 4.70 | 471659 | 21173 | 5.49% |
| 2024-10-31 | 4.29 | 4.48 | 0.21 | 4.92% | 4.29 | 4.48 | 149331 | 6600 | 1.74% |
| 2024-10-30 | 4.07 | 4.27 | 0.20 | 4.91% | 4.03 | 4.27 | 281369 | 11831 | 3.28% |
| 2024-10-29 | 4.05 | 4.07 | 0.01 | 0.25% | 3.97 | 4.12 | 228052 | 9200 | 2.66% |
| 2024-10-28 | 3.91 | 4.06 | 0.00 | 0.00% | 3.86 | 4.20 | 310117 | 12477 | 3.61% |
| 2024-10-25 | 3.96 | 4.06 | 0.14 | 3.57% | 3.87 | 4.10 | 224195 | 8901 | 2.61% |
| 2024-10-24 | 4.01 | 3.92 | -0.08 | -2.00% | 3.83 | 4.04 | 239616 | 9443 | 2.79% |
| 2024-10-23 | 3.80 | 4.00 | 0.18 | 4.71% | 3.78 | 4.00 | 257588 | 10143 | 3.00% |
| 2024-10-22 | 3.65 | 3.82 | 0.15 | 4.09% | 3.63 | 3.85 | 286113 | 10861 | 3.33% |
| 2024-10-21 | 3.64 | 3.67 | -0.04 | -1.08% | 3.62 | 3.75 | 239779 | 8811 | 2.79% |
| 2024-10-18 | 3.65 | 3.71 | 0.07 | 1.92% | 3.59 | 3.80 | 339301 | 12534 | 3.95% |
| 2024-10-17 | 3.53 | 3.64 | 0.11 | 3.12% | 3.49 | 3.71 | 293620 | 10658 | 3.42% |
| 2024-10-16 | 3.36 | 3.53 | 0.17 | 5.06% | 3.34 | 3.53 | 229312 | 7915 | 2.67% |
| 2024-10-15 | 3.31 | 3.36 | 0.05 | 1.51% | 3.28 | 3.42 | 201026 | 6736 | 2.34% |
| 2024-10-14 | 3.23 | 3.31 | 0.04 | 1.22% | 3.18 | 3.32 | 154689 | 5042 | 1.80% |
| 2024-10-11 | 3.33 | 3.27 | -0.08 | -2.39% | 3.18 | 3.44 | 289140 | 9550 | 3.37% |
| 2024-10-10 | 3.20 | 3.35 | 0.12 | 3.72% | 3.15 | 3.39 | 355359 | 11729 | 4.14% |
| 2024-10-09 | 3.15 | 3.23 | 0.09 | 2.87% | 3.03 | 3.28 | 343088 | 10931 | 4.00% |
| 2024-10-08 | 3.37 | 3.14 | -0.07 | -2.18% | 3.09 | 3.37 | 536460 | 17286 | 6.25% |
| 2024-09-30 | 3.07 | 3.21 | 0.13 | 4.22% | 3.01 | 3.22 | 369099 | 11545 | 4.30% |
| 2024-09-27 | 2.97 | 3.08 | 0.09 | 3.01% | 2.97 | 3.11 | 160602 | 4868 | 1.87% |
| 2024-09-26 | 2.93 | 2.99 | 0.07 | 2.40% | 2.90 | 2.99 | 101572 | 3002 | 1.18% |
| 2024-09-25 | 2.91 | 2.92 | 0.01 | 0.34% | 2.91 | 3.00 | 138652 | 4086 | 1.62% |
| 2024-09-24 | 2.85 | 2.91 | 0.06 | 2.11% | 2.85 | 2.93 | 91618 | 2654 | 1.07% |
| 2024-09-23 | 2.86 | 2.85 | -0.02 | -0.70% | 2.84 | 2.87 | 49299 | 1406 | 0.57% |
| 2024-09-20 | 2.85 | 2.87 | 0.01 | 0.35% | 2.82 | 2.89 | 71428 | 2045 | 0.83% |
| 2024-09-19 | 2.89 | 2.86 | -0.02 | -0.69% | 2.83 | 2.92 | 122832 | 3520 | 1.43% |
| 2024-09-18 | 2.93 | 2.88 | -0.03 | -1.03% | 2.85 | 3.06 | 171087 | 5064 | 1.99% |
| 2024-09-13 | 2.82 | 2.91 | 0.09 | 3.19% | 2.81 | 2.95 | 136887 | 3961 | 1.59% |
| 2024-09-12 | 2.75 | 2.82 | 0.07 | 2.55% | 2.73 | 2.88 | 103516 | 2892 | 1.21% |
| 2024-09-11 | 2.80 | 2.75 | -0.10 | -3.51% | 2.73 | 2.81 | 105046 | 2899 | 1.22% |
| 2024-09-10 | 2.78 | 2.85 | 0.09 | 3.26% | 2.77 | 2.90 | 194462 | 5582 | 2.27% |
| 2024-09-09 | 2.76 | 2.76 | 0.06 | 2.22% | 2.72 | 2.81 | 74752 | 2065 | 0.87% |
| 2024-09-06 | 2.74 | 2.70 | -0.05 | -1.82% | 2.62 | 2.80 | 93940 | 2541 | 1.09% |
| 2024-09-05 | 2.70 | 2.75 | -0.01 | -0.36% | 2.68 | 2.76 | 65868 | 1805 | 0.77% |
| 2024-09-04 | 2.88 | 2.76 | -0.14 | -4.83% | 2.76 | 2.88 | 137670 | 3857 | 1.60% |
| 2024-09-03 | 2.88 | 2.90 | 0.03 | 1.05% | 2.86 | 2.92 | 70524 | 2033 | 0.82% |
| 2024-09-02 | 2.91 | 2.87 | -0.03 | -1.03% | 2.86 | 2.91 | 52026 | 1501 | 0.61% |
| 2024-08-30 | 2.86 | 2.90 | 0.04 | 1.40% | 2.85 | 2.94 | 89740 | 2609 | 1.05% |
| 2024-08-29 | 2.86 | 2.86 | -0.04 | -1.38% | 2.82 | 2.90 | 86409 | 2473 | 1.01% |
| 2024-08-28 | 2.95 | 2.90 | -0.13 | -4.29% | 2.88 | 2.96 | 171740 | 4980 | 2.00% |
| 2024-08-27 | 2.92 | 3.03 | 0.13 | 4.48% | 2.79 | 3.05 | 162684 | 4837 | 1.90% |
| 2024-08-26 | 2.85 | 2.90 | 0.05 | 1.75% | 2.84 | 2.95 | 81610 | 2371 | 0.95% |
| 2024-08-23 | 2.94 | 2.85 | -0.10 | -3.39% | 2.80 | 2.95 | 150893 | 4295 | 1.76% |
| 2024-08-22 | 3.12 | 2.95 | -0.16 | -5.14% | 2.95 | 3.12 | 122625 | 3698 | 1.43% |
| 2024-08-21 | 3.14 | 3.11 | -0.03 | -0.96% | 3.10 | 3.15 | 34368 | 1072 | 0.40% |
| 2024-08-20 | 3.15 | 3.14 | 0.00 | 0.00% | 3.11 | 3.20 | 42713 | 1345 | 0.50% |
| 2024-08-19 | 3.18 | 3.14 | -0.03 | -0.95% | 3.13 | 3.18 | 30734 | 967 | 0.36% |
| 2024-08-16 | 3.13 | 3.17 | 0.02 | 0.63% | 3.13 | 3.20 | 35102 | 1112 | 0.41% |
| 2024-08-15 | 3.19 | 3.15 | -0.04 | -1.25% | 3.12 | 3.20 | 60439 | 1912 | 0.70% |
| 2024-08-14 | 3.24 | 3.19 | -0.04 | -1.24% | 3.19 | 3.25 | 42127 | 1352 | 0.49% |