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 | 4.70 | 4.87 | 0.13 | 2.74% | 4.61 | 5.11 | 629323 | 30419 | 11.82% |
| 2024-11-20 | 4.48 | 4.74 | 0.25 | 5.57% | 4.44 | 4.84 | 446379 | 20797 | 8.38% |
| 2024-11-19 | 4.26 | 4.49 | 0.24 | 5.65% | 4.22 | 4.66 | 357684 | 15803 | 6.72% |
| 2024-11-18 | 4.62 | 4.25 | -0.26 | -5.76% | 4.21 | 4.65 | 259616 | 11232 | 4.87% |
| 2024-11-15 | 4.59 | 4.51 | -0.07 | -1.53% | 4.51 | 4.76 | 250304 | 11635 | 4.70% |
| 2024-11-14 | 4.75 | 4.58 | -0.17 | -3.58% | 4.56 | 4.78 | 216389 | 10068 | 4.06% |
| 2024-11-13 | 4.64 | 4.75 | 0.05 | 1.06% | 4.55 | 4.77 | 237856 | 11103 | 4.47% |
| 2024-11-12 | 4.90 | 4.70 | -0.20 | -4.08% | 4.62 | 4.90 | 323973 | 15303 | 6.08% |
| 2024-11-11 | 4.75 | 4.90 | 0.12 | 2.51% | 4.67 | 4.93 | 344244 | 16541 | 6.46% |
| 2024-11-08 | 4.74 | 4.78 | 0.10 | 2.14% | 4.62 | 4.97 | 465189 | 22272 | 8.73% |
| 2024-11-07 | 4.45 | 4.68 | 0.19 | 4.23% | 4.41 | 4.75 | 392601 | 17982 | 7.37% |
| 2024-11-06 | 4.50 | 4.49 | 0.06 | 1.35% | 4.43 | 4.64 | 340509 | 15444 | 6.39% |
| 2024-11-05 | 4.24 | 4.43 | 0.18 | 4.24% | 4.23 | 4.48 | 280784 | 12298 | 5.27% |
| 2024-11-04 | 4.15 | 4.25 | 0.07 | 1.67% | 4.14 | 4.27 | 202235 | 8519 | 3.80% |
| 2024-11-01 | 4.53 | 4.18 | -0.37 | -8.13% | 4.13 | 4.53 | 391736 | 16737 | 7.35% |
| 2024-10-31 | 4.38 | 4.55 | 0.13 | 2.94% | 4.37 | 4.67 | 326920 | 14762 | 6.14% |
| 2024-10-30 | 4.30 | 4.42 | 0.10 | 2.31% | 4.28 | 4.46 | 377152 | 16425 | 7.08% |
| 2024-10-29 | 4.41 | 4.32 | -0.12 | -2.70% | 4.32 | 4.50 | 313957 | 13836 | 5.89% |
| 2024-10-28 | 4.27 | 4.44 | 0.17 | 3.98% | 4.25 | 4.45 | 307343 | 13452 | 5.77% |
| 2024-10-25 | 4.14 | 4.27 | 0.09 | 2.15% | 4.14 | 4.35 | 273508 | 11678 | 5.13% |
| 2024-10-24 | 4.19 | 4.18 | -0.02 | -0.48% | 4.07 | 4.32 | 251533 | 10515 | 4.72% |
| 2024-10-23 | 4.13 | 4.20 | 0.06 | 1.45% | 4.10 | 4.33 | 298748 | 12585 | 5.61% |
| 2024-10-22 | 4.15 | 4.14 | -0.05 | -1.19% | 4.10 | 4.21 | 240009 | 9949 | 4.51% |
| 2024-10-21 | 4.09 | 4.19 | 0.13 | 3.20% | 4.08 | 4.23 | 290947 | 12133 | 5.46% |
| 2024-10-18 | 3.94 | 4.06 | 0.10 | 2.53% | 3.90 | 4.14 | 265824 | 10667 | 4.99% |
| 2024-10-17 | 4.00 | 3.96 | 0.03 | 0.76% | 3.94 | 4.11 | 246054 | 9935 | 4.62% |
| 2024-10-16 | 3.85 | 3.93 | 0.01 | 0.26% | 3.84 | 3.98 | 164960 | 6467 | 3.10% |
| 2024-10-15 | 3.98 | 3.92 | -0.06 | -1.51% | 3.85 | 4.08 | 256922 | 10267 | 4.82% |
| 2024-10-14 | 3.75 | 3.98 | 0.23 | 6.13% | 3.75 | 3.98 | 240760 | 9347 | 4.52% |
| 2024-10-11 | 3.93 | 3.75 | -0.22 | -5.54% | 3.70 | 3.95 | 244836 | 9318 | 4.60% |
| 2024-10-10 | 4.00 | 3.97 | 0.02 | 0.51% | 3.88 | 4.14 | 282152 | 11314 | 5.30% |
| 2024-10-09 | 4.36 | 3.95 | -0.63 | -13.76% | 3.95 | 4.38 | 452757 | 18903 | 8.50% |
| 2024-10-08 | 4.80 | 4.58 | 0.53 | 13.09% | 4.14 | 4.80 | 598985 | 26865 | 11.25% |
| 2024-09-30 | 3.65 | 4.05 | 0.52 | 14.73% | 3.60 | 4.15 | 450207 | 17378 | 8.45% |
| 2024-09-27 | 3.41 | 3.53 | 0.16 | 4.75% | 3.38 | 3.60 | 249269 | 8694 | 4.68% |
| 2024-09-26 | 3.29 | 3.37 | 0.06 | 1.81% | 3.28 | 3.38 | 148281 | 4934 | 2.78% |
| 2024-09-25 | 3.30 | 3.31 | 0.05 | 1.53% | 3.29 | 3.38 | 141178 | 4707 | 2.65% |
| 2024-09-24 | 3.18 | 3.26 | 0.08 | 2.52% | 3.16 | 3.28 | 129390 | 4182 | 2.43% |
| 2024-09-23 | 3.19 | 3.18 | 0.00 | 0.00% | 3.15 | 3.22 | 69745 | 2224 | 1.31% |
| 2024-09-20 | 3.17 | 3.18 | 0.00 | 0.00% | 3.15 | 3.22 | 95680 | 3048 | 1.80% |
| 2024-09-19 | 3.06 | 3.18 | 0.15 | 4.95% | 3.02 | 3.19 | 120359 | 3764 | 2.26% |
| 2024-09-18 | 3.12 | 3.03 | -0.10 | -3.19% | 2.98 | 3.14 | 126983 | 3851 | 2.38% |
| 2024-09-13 | 3.18 | 3.13 | -0.07 | -2.19% | 3.12 | 3.23 | 123102 | 3889 | 2.31% |
| 2024-09-12 | 3.12 | 3.20 | 0.07 | 2.24% | 3.12 | 3.30 | 181850 | 5858 | 3.41% |
| 2024-09-11 | 3.17 | 3.13 | -0.06 | -1.88% | 3.12 | 3.18 | 82880 | 2607 | 1.56% |
| 2024-09-10 | 3.14 | 3.19 | 0.07 | 2.24% | 3.08 | 3.21 | 111424 | 3506 | 2.09% |
| 2024-09-09 | 3.08 | 3.12 | 0.02 | 0.65% | 3.03 | 3.24 | 79853 | 2497 | 1.50% |
| 2024-09-06 | 3.16 | 3.10 | -0.05 | -1.59% | 3.09 | 3.21 | 84956 | 2677 | 1.60% |
| 2024-09-05 | 3.08 | 3.15 | 0.06 | 1.94% | 3.08 | 3.18 | 81378 | 2554 | 1.53% |
| 2024-09-04 | 3.10 | 3.09 | -0.03 | -0.96% | 3.05 | 3.13 | 68699 | 2119 | 1.29% |
| 2024-09-03 | 3.12 | 3.12 | 0.02 | 0.65% | 3.06 | 3.15 | 75528 | 2346 | 1.42% |
| 2024-09-02 | 3.18 | 3.10 | -0.09 | -2.82% | 3.09 | 3.20 | 93162 | 2928 | 1.75% |
| 2024-08-30 | 3.05 | 3.19 | 0.16 | 5.28% | 3.05 | 3.25 | 183436 | 5834 | 3.44% |
| 2024-08-29 | 2.98 | 3.03 | 0.04 | 1.34% | 2.95 | 3.06 | 92445 | 2784 | 1.74% |
| 2024-08-28 | 2.91 | 2.99 | 0.04 | 1.36% | 2.86 | 3.05 | 131726 | 3922 | 2.47% |
| 2024-08-27 | 3.05 | 2.95 | -0.25 | -7.81% | 2.92 | 3.09 | 221922 | 6623 | 4.17% |
| 2024-08-26 | 3.21 | 3.20 | 0.00 | 0.00% | 3.14 | 3.26 | 98148 | 3152 | 1.85% |
| 2024-08-23 | 3.17 | 3.20 | 0.05 | 1.59% | 3.12 | 3.27 | 112847 | 3610 | 2.13% |
| 2024-08-22 | 3.26 | 3.15 | -0.09 | -2.78% | 3.14 | 3.30 | 113744 | 3659 | 2.14% |
| 2024-08-21 | 3.29 | 3.24 | -0.07 | -2.11% | 3.22 | 3.35 | 133364 | 4370 | 2.51% |
| 2024-08-20 | 3.45 | 3.31 | -0.14 | -4.06% | 3.29 | 3.45 | 169153 | 5661 | 3.19% |
| 2024-08-19 | 3.38 | 3.45 | 0.01 | 0.29% | 3.37 | 3.51 | 237013 | 8134 | 4.47% |
| 2024-08-16 | 3.30 | 3.44 | 0.12 | 3.61% | 3.30 | 3.51 | 274669 | 9356 | 5.18% |
| 2024-08-15 | 3.21 | 3.32 | 0.11 | 3.43% | 3.17 | 3.32 | 157716 | 5161 | 2.97% |
| 2024-08-14 | 3.16 | 3.21 | 0.04 | 1.26% | 3.15 | 3.25 | 85642 | 2745 | 1.61% |
| 2024-08-13 | 3.10 | 3.17 | 0.07 | 2.26% | 3.06 | 3.17 | 72908 | 2276 | 1.37% |