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 | 4.47 | 4.48 | -0.02 | -0.44% | 4.41 | 4.52 | 252740 | 11292 | 2.51% |
| 2024-11-20 | 4.34 | 4.50 | 0.16 | 3.69% | 4.30 | 4.57 | 339718 | 15123 | 3.38% |
| 2024-11-19 | 4.23 | 4.34 | 0.13 | 3.09% | 4.20 | 4.36 | 251343 | 10773 | 2.50% |
| 2024-11-18 | 4.39 | 4.21 | -0.15 | -3.44% | 4.17 | 4.43 | 269545 | 11474 | 2.68% |
| 2024-11-15 | 4.51 | 4.36 | -0.19 | -4.18% | 4.36 | 4.58 | 290422 | 13008 | 2.89% |
| 2024-11-14 | 4.72 | 4.55 | -0.18 | -3.81% | 4.52 | 4.73 | 348843 | 16024 | 3.47% |
| 2024-11-13 | 4.68 | 4.73 | 0.00 | 0.00% | 4.63 | 4.85 | 334228 | 15784 | 3.32% |
| 2024-11-12 | 5.00 | 4.73 | -0.27 | -5.40% | 4.65 | 5.00 | 690557 | 33338 | 6.87% |
| 2024-11-11 | 5.05 | 5.00 | -0.12 | -2.34% | 4.83 | 5.06 | 750260 | 37141 | 7.46% |
| 2024-11-08 | 5.10 | 5.12 | 0.02 | 0.39% | 5.03 | 5.29 | 1091187 | 56140 | 10.85% |
| 2024-11-07 | 4.97 | 5.10 | -0.04 | -0.78% | 4.90 | 5.38 | 1075839 | 54624 | 10.70% |
| 2024-11-06 | 4.83 | 5.14 | 0.20 | 4.05% | 4.75 | 5.40 | 1352467 | 68680 | 13.45% |
| 2024-11-05 | 4.55 | 4.94 | 0.34 | 7.39% | 4.48 | 5.12 | 1132771 | 53985 | 11.26% |
| 2024-11-04 | 4.62 | 4.60 | -0.15 | -3.16% | 4.45 | 4.70 | 924261 | 42083 | 9.19% |
| 2024-11-01 | 4.34 | 4.75 | 0.39 | 8.94% | 4.32 | 5.14 | 1469898 | 69875 | 14.61% |
| 2024-10-31 | 4.29 | 4.36 | 0.06 | 1.40% | 4.22 | 4.45 | 448468 | 19489 | 4.46% |
| 2024-10-30 | 4.18 | 4.30 | 0.06 | 1.42% | 4.14 | 4.38 | 420054 | 17871 | 4.18% |
| 2024-10-29 | 4.31 | 4.24 | -0.07 | -1.62% | 4.21 | 4.45 | 442950 | 19157 | 4.40% |
| 2024-10-28 | 4.15 | 4.31 | 0.14 | 3.36% | 4.14 | 4.31 | 297751 | 12625 | 2.96% |
| 2024-10-25 | 4.05 | 4.17 | 0.09 | 2.21% | 4.05 | 4.25 | 333130 | 13838 | 3.31% |
| 2024-10-24 | 4.12 | 4.08 | -0.04 | -0.97% | 4.05 | 4.15 | 202874 | 8296 | 2.02% |
| 2024-10-23 | 4.11 | 4.12 | -0.04 | -0.96% | 4.08 | 4.18 | 276390 | 11393 | 2.75% |
| 2024-10-22 | 4.07 | 4.16 | 0.07 | 1.71% | 4.01 | 4.26 | 418484 | 17312 | 4.16% |
| 2024-10-21 | 3.97 | 4.09 | 0.12 | 3.02% | 3.96 | 4.14 | 348825 | 14149 | 3.47% |
| 2024-10-18 | 3.88 | 3.97 | 0.10 | 2.58% | 3.82 | 4.07 | 332890 | 13079 | 3.31% |
| 2024-10-17 | 3.88 | 3.87 | 0.03 | 0.78% | 3.85 | 3.94 | 237362 | 9260 | 2.36% |
| 2024-10-16 | 3.83 | 3.84 | -0.03 | -0.78% | 3.80 | 3.91 | 198740 | 7650 | 1.98% |
| 2024-10-15 | 3.93 | 3.87 | -0.07 | -1.78% | 3.85 | 4.02 | 258042 | 10160 | 2.57% |
| 2024-10-14 | 3.88 | 3.94 | 0.10 | 2.60% | 3.77 | 3.96 | 243222 | 9450 | 2.42% |
| 2024-10-11 | 4.07 | 3.84 | -0.23 | -5.65% | 3.76 | 4.07 | 288904 | 11285 | 2.87% |
| 2024-10-10 | 4.10 | 4.07 | 0.07 | 1.75% | 4.00 | 4.23 | 372705 | 15317 | 3.71% |
| 2024-10-09 | 4.43 | 4.00 | -0.68 | -14.53% | 4.00 | 4.44 | 624744 | 26444 | 6.21% |
| 2024-10-08 | 4.95 | 4.68 | 0.55 | 13.32% | 4.26 | 4.95 | 937242 | 43061 | 9.32% |
| 2024-09-30 | 3.75 | 4.13 | 0.58 | 16.34% | 3.59 | 4.16 | 735142 | 28558 | 7.31% |
| 2024-09-27 | 3.41 | 3.55 | 0.20 | 5.97% | 3.37 | 3.58 | 378879 | 13158 | 3.77% |
| 2024-09-26 | 3.25 | 3.35 | 0.08 | 2.45% | 3.23 | 3.35 | 208311 | 6851 | 2.07% |
| 2024-09-25 | 3.24 | 3.27 | 0.06 | 1.87% | 3.21 | 3.35 | 239751 | 7869 | 2.38% |
| 2024-09-24 | 3.11 | 3.21 | 0.12 | 3.88% | 3.08 | 3.21 | 209586 | 6633 | 2.08% |
| 2024-09-23 | 3.08 | 3.09 | -0.01 | -0.32% | 3.06 | 3.12 | 67824 | 2091 | 0.67% |
| 2024-09-20 | 3.12 | 3.10 | 0.00 | 0.00% | 3.06 | 3.12 | 96831 | 2994 | 0.96% |
| 2024-09-19 | 3.03 | 3.10 | 0.08 | 2.65% | 3.01 | 3.11 | 126120 | 3883 | 1.25% |
| 2024-09-18 | 3.06 | 3.02 | -0.04 | -1.31% | 2.97 | 3.08 | 95942 | 2890 | 0.95% |
| 2024-09-13 | 3.15 | 3.06 | -0.09 | -2.86% | 3.05 | 3.15 | 157445 | 4860 | 1.57% |
| 2024-09-12 | 3.21 | 3.15 | -0.03 | -0.94% | 3.14 | 3.22 | 142067 | 4505 | 1.41% |
| 2024-09-11 | 3.21 | 3.18 | -0.05 | -1.55% | 3.13 | 3.22 | 183034 | 5796 | 1.82% |
| 2024-09-10 | 3.14 | 3.23 | 0.09 | 2.87% | 3.11 | 3.24 | 245839 | 7837 | 2.44% |
| 2024-09-09 | 3.10 | 3.14 | -0.01 | -0.32% | 3.10 | 3.23 | 164483 | 5193 | 1.64% |
| 2024-09-06 | 3.12 | 3.15 | 0.03 | 0.96% | 3.10 | 3.25 | 229691 | 7273 | 2.28% |
| 2024-09-05 | 3.07 | 3.12 | 0.04 | 1.30% | 3.07 | 3.13 | 91560 | 2842 | 0.91% |
| 2024-09-04 | 3.12 | 3.08 | -0.05 | -1.60% | 3.07 | 3.13 | 105838 | 3272 | 1.05% |
| 2024-09-03 | 3.07 | 3.13 | 0.06 | 1.95% | 3.05 | 3.18 | 171672 | 5352 | 1.71% |
| 2024-09-02 | 3.12 | 3.07 | -0.06 | -1.92% | 3.06 | 3.18 | 157134 | 4907 | 1.56% |
| 2024-08-30 | 3.06 | 3.13 | 0.06 | 1.95% | 3.05 | 3.18 | 195323 | 6129 | 1.94% |
| 2024-08-29 | 2.99 | 3.07 | 0.10 | 3.37% | 2.95 | 3.08 | 131444 | 4003 | 1.31% |
| 2024-08-28 | 2.97 | 2.97 | -0.04 | -1.33% | 2.93 | 3.04 | 151401 | 4505 | 1.51% |
| 2024-08-27 | 3.12 | 3.01 | -0.12 | -3.83% | 3.01 | 3.19 | 199763 | 6178 | 1.99% |
| 2024-08-26 | 3.24 | 3.13 | -0.01 | -0.32% | 3.09 | 3.28 | 168077 | 5324 | 1.67% |
| 2024-08-23 | 3.06 | 3.14 | 0.05 | 1.62% | 3.05 | 3.20 | 175677 | 5495 | 1.75% |
| 2024-08-22 | 3.16 | 3.09 | -0.14 | -4.33% | 3.06 | 3.19 | 203973 | 6360 | 2.03% |
| 2024-08-21 | 3.18 | 3.23 | 0.05 | 1.57% | 3.09 | 3.23 | 265122 | 8357 | 2.64% |
| 2024-08-20 | 3.38 | 3.18 | -0.33 | -9.40% | 3.15 | 3.38 | 448858 | 14465 | 4.46% |
| 2024-08-19 | 3.38 | 3.51 | 0.22 | 6.69% | 3.31 | 3.60 | 668056 | 23225 | 6.64% |
| 2024-08-16 | 3.18 | 3.29 | 0.10 | 3.13% | 3.13 | 3.32 | 318366 | 10353 | 3.16% |
| 2024-08-15 | 3.16 | 3.19 | 0.03 | 0.95% | 3.09 | 3.24 | 235256 | 7434 | 2.34% |
| 2024-08-14 | 3.10 | 3.16 | 0.02 | 0.64% | 3.07 | 3.18 | 216162 | 6791 | 2.15% |
| 2024-08-13 | 2.99 | 3.14 | 0.14 | 4.67% | 2.95 | 3.28 | 293744 | 9104 | 2.92% |