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 | 4.36 | 4.40 | 0.01 | 0.23% | 4.33 | 4.50 | 210910 | 9260 | 3.01% |
| 2024-11-20 | 4.22 | 4.39 | 0.18 | 4.28% | 4.17 | 4.50 | 321299 | 14041 | 4.59% |
| 2024-11-19 | 4.16 | 4.21 | 0.09 | 2.18% | 4.09 | 4.22 | 136129 | 5646 | 1.94% |
| 2024-11-18 | 4.17 | 4.12 | -0.03 | -0.72% | 4.07 | 4.26 | 202148 | 8440 | 2.89% |
| 2024-11-15 | 4.22 | 4.15 | -0.10 | -2.35% | 4.14 | 4.30 | 175263 | 7417 | 2.50% |
| 2024-11-14 | 4.37 | 4.25 | -0.21 | -4.71% | 4.24 | 4.45 | 286055 | 12373 | 4.08% |
| 2024-11-13 | 4.65 | 4.46 | 0.00 | 0.00% | 4.36 | 4.70 | 396538 | 17866 | 5.66% |
| 2024-11-12 | 4.53 | 4.46 | -0.05 | -1.11% | 4.40 | 4.65 | 304717 | 13805 | 4.35% |
| 2024-11-11 | 4.48 | 4.51 | 0.05 | 1.12% | 4.36 | 4.58 | 321203 | 14338 | 4.58% |
| 2024-11-08 | 4.57 | 4.46 | -0.08 | -1.76% | 4.42 | 4.62 | 385690 | 17292 | 5.50% |
| 2024-11-07 | 4.27 | 4.54 | 0.28 | 6.57% | 4.24 | 4.71 | 646696 | 29137 | 9.23% |
| 2024-11-06 | 4.19 | 4.26 | 0.04 | 0.95% | 4.15 | 4.30 | 276158 | 11707 | 3.94% |
| 2024-11-05 | 4.08 | 4.22 | 0.13 | 3.18% | 4.08 | 4.22 | 207756 | 8636 | 2.97% |
| 2024-11-04 | 4.06 | 4.09 | 0.05 | 1.24% | 4.00 | 4.10 | 149231 | 6061 | 2.13% |
| 2024-11-01 | 4.21 | 4.04 | -0.19 | -4.49% | 4.02 | 4.23 | 238715 | 9803 | 3.41% |
| 2024-10-31 | 4.22 | 4.23 | 0.02 | 0.48% | 4.18 | 4.27 | 249805 | 10570 | 3.57% |
| 2024-10-30 | 4.14 | 4.21 | 0.04 | 0.96% | 4.14 | 4.23 | 220861 | 9253 | 3.15% |
| 2024-10-29 | 4.32 | 4.17 | -0.14 | -3.25% | 4.15 | 4.37 | 331439 | 14042 | 4.73% |
| 2024-10-28 | 4.20 | 4.31 | 0.27 | 6.68% | 4.18 | 4.33 | 538285 | 23040 | 7.68% |
| 2024-10-25 | 4.03 | 4.04 | 0.01 | 0.25% | 4.02 | 4.06 | 224206 | 9059 | 3.20% |
| 2024-10-24 | 4.00 | 4.03 | -0.01 | -0.25% | 3.98 | 4.05 | 152400 | 6112 | 2.18% |
| 2024-10-23 | 4.07 | 4.04 | -0.01 | -0.25% | 4.01 | 4.12 | 202878 | 8217 | 2.90% |
| 2024-10-22 | 3.98 | 4.05 | 0.05 | 1.25% | 3.96 | 4.08 | 232146 | 9350 | 3.31% |
| 2024-10-21 | 4.00 | 4.00 | 0.00 | 0.00% | 3.92 | 4.03 | 257413 | 10253 | 3.67% |
| 2024-10-18 | 3.90 | 4.00 | 0.04 | 1.01% | 3.83 | 4.08 | 372251 | 14632 | 5.31% |
| 2024-10-17 | 4.06 | 3.96 | -0.20 | -4.81% | 3.93 | 4.10 | 482343 | 19289 | 6.88% |
| 2024-10-16 | 4.00 | 4.16 | 0.28 | 7.22% | 4.00 | 4.38 | 721502 | 30112 | 10.30% |
| 2024-10-15 | 3.90 | 3.88 | -0.06 | -1.52% | 3.85 | 3.99 | 210561 | 8258 | 3.01% |
| 2024-10-14 | 3.82 | 3.94 | 0.19 | 5.07% | 3.77 | 3.94 | 219614 | 8501 | 3.13% |
| 2024-10-11 | 3.91 | 3.75 | -0.16 | -4.09% | 3.69 | 3.91 | 204877 | 7764 | 2.92% |
| 2024-10-10 | 3.95 | 3.91 | 0.07 | 1.82% | 3.83 | 4.02 | 253931 | 9989 | 3.62% |
| 2024-10-09 | 4.15 | 3.84 | -0.45 | -10.49% | 3.81 | 4.15 | 416462 | 16550 | 5.94% |
| 2024-10-08 | 4.58 | 4.29 | 0.37 | 9.44% | 3.92 | 4.58 | 676224 | 28595 | 9.65% |
| 2024-09-30 | 3.57 | 3.92 | 0.44 | 12.64% | 3.52 | 3.97 | 513595 | 19300 | 7.33% |
| 2024-09-27 | 3.37 | 3.48 | 0.14 | 4.19% | 3.35 | 3.52 | 234822 | 8044 | 3.35% |
| 2024-09-26 | 3.24 | 3.34 | 0.08 | 2.45% | 3.24 | 3.34 | 125908 | 4141 | 1.80% |
| 2024-09-25 | 3.23 | 3.26 | 0.05 | 1.56% | 3.22 | 3.32 | 118646 | 3884 | 1.69% |
| 2024-09-24 | 3.10 | 3.21 | 0.12 | 3.88% | 3.09 | 3.21 | 107842 | 3402 | 1.54% |
| 2024-09-23 | 3.09 | 3.09 | 0.00 | 0.00% | 3.06 | 3.11 | 63715 | 1965 | 0.91% |
| 2024-09-20 | 3.13 | 3.09 | -0.02 | -0.64% | 3.07 | 3.13 | 82400 | 2550 | 1.18% |
| 2024-09-19 | 3.02 | 3.11 | 0.10 | 3.32% | 3.01 | 3.14 | 139822 | 4333 | 2.00% |
| 2024-09-18 | 2.92 | 3.01 | -0.20 | -6.23% | 2.92 | 3.12 | 161888 | 4884 | 2.31% |
| 2024-09-13 | 3.31 | 3.21 | -0.03 | -0.93% | 3.18 | 3.38 | 172899 | 5631 | 2.47% |
| 2024-09-12 | 3.22 | 3.24 | 0.02 | 0.62% | 3.20 | 3.27 | 56892 | 1845 | 0.81% |
| 2024-09-11 | 3.28 | 3.22 | -0.07 | -2.13% | 3.19 | 3.28 | 77537 | 2501 | 1.11% |
| 2024-09-10 | 3.29 | 3.29 | 0.02 | 0.61% | 3.23 | 3.30 | 47074 | 1537 | 0.67% |
| 2024-09-09 | 3.21 | 3.27 | 0.05 | 1.55% | 3.17 | 3.29 | 64177 | 2083 | 0.92% |
| 2024-09-06 | 3.29 | 3.22 | -0.07 | -2.13% | 3.22 | 3.30 | 53573 | 1742 | 0.76% |
| 2024-09-05 | 3.24 | 3.29 | 0.06 | 1.86% | 3.24 | 3.31 | 77228 | 2526 | 1.10% |
| 2024-09-04 | 3.26 | 3.23 | -0.05 | -1.52% | 3.22 | 3.28 | 55308 | 1799 | 0.79% |
| 2024-09-03 | 3.21 | 3.28 | 0.05 | 1.55% | 3.21 | 3.28 | 63524 | 2060 | 0.91% |
| 2024-09-02 | 3.25 | 3.23 | -0.02 | -0.62% | 3.21 | 3.28 | 78455 | 2553 | 1.12% |
| 2024-08-30 | 3.19 | 3.25 | 0.07 | 2.20% | 3.17 | 3.28 | 107570 | 3476 | 1.54% |
| 2024-08-29 | 3.17 | 3.18 | 0.02 | 0.63% | 3.13 | 3.20 | 63225 | 2003 | 0.90% |
| 2024-08-28 | 3.15 | 3.16 | 0.00 | 0.00% | 3.12 | 3.19 | 64138 | 2030 | 0.92% |
| 2024-08-27 | 3.16 | 3.16 | -0.03 | -0.94% | 3.14 | 3.20 | 66283 | 2097 | 0.95% |
| 2024-08-26 | 3.17 | 3.19 | 0.07 | 2.24% | 3.14 | 3.23 | 110163 | 3507 | 1.57% |
| 2024-08-23 | 3.12 | 3.12 | 0.02 | 0.65% | 3.03 | 3.12 | 98049 | 3011 | 1.40% |
| 2024-08-22 | 3.26 | 3.10 | -0.24 | -7.19% | 3.10 | 3.27 | 206145 | 6498 | 2.94% |
| 2024-08-21 | 3.32 | 3.34 | 0.01 | 0.30% | 3.30 | 3.34 | 68821 | 2285 | 0.98% |
| 2024-08-20 | 3.42 | 3.33 | -0.08 | -2.35% | 3.31 | 3.42 | 99260 | 3323 | 1.42% |
| 2024-08-19 | 3.38 | 3.41 | 0.03 | 0.89% | 3.36 | 3.43 | 85145 | 2893 | 1.22% |
| 2024-08-16 | 3.44 | 3.38 | -0.07 | -2.03% | 3.38 | 3.44 | 98111 | 3344 | 1.40% |
| 2024-08-15 | 3.39 | 3.45 | 0.04 | 1.17% | 3.37 | 3.45 | 124143 | 4247 | 1.77% |
| 2024-08-14 | 3.41 | 3.41 | 0.00 | 0.00% | 3.40 | 3.47 | 120894 | 4143 | 1.73% |
| 2024-08-13 | 3.36 | 3.41 | 0.04 | 1.19% | 3.30 | 3.41 | 133895 | 4515 | 1.91% |