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 | 4.66 | 4.69 | 0.03 | 0.64% | 4.57 | 4.71 | 137020 | 6367 | 2.66% |
| 2024-11-20 | 4.51 | 4.66 | 0.18 | 4.02% | 4.48 | 4.71 | 159883 | 7380 | 3.11% |
| 2024-11-19 | 4.36 | 4.48 | 0.14 | 3.23% | 4.30 | 4.50 | 127586 | 5597 | 2.48% |
| 2024-11-18 | 4.60 | 4.34 | -0.25 | -5.45% | 4.26 | 4.65 | 193237 | 8479 | 3.75% |
| 2024-11-15 | 4.60 | 4.59 | -0.05 | -1.08% | 4.58 | 4.76 | 169510 | 7942 | 3.29% |
| 2024-11-14 | 4.78 | 4.64 | -0.16 | -3.33% | 4.60 | 4.81 | 152767 | 7185 | 2.97% |
| 2024-11-13 | 4.80 | 4.80 | -0.01 | -0.21% | 4.63 | 4.85 | 235893 | 11180 | 4.58% |
| 2024-11-12 | 5.06 | 4.81 | -0.30 | -5.87% | 4.75 | 5.10 | 471025 | 22923 | 9.15% |
| 2024-11-11 | 4.80 | 5.11 | 0.30 | 6.24% | 4.79 | 5.40 | 550065 | 28128 | 10.69% |
| 2024-11-08 | 4.72 | 4.81 | 0.12 | 2.56% | 4.61 | 4.87 | 329395 | 15687 | 6.40% |
| 2024-11-07 | 4.50 | 4.69 | 0.21 | 4.69% | 4.40 | 4.69 | 253803 | 11628 | 4.93% |
| 2024-11-06 | 4.47 | 4.48 | 0.05 | 1.13% | 4.42 | 4.55 | 187570 | 8440 | 3.64% |
| 2024-11-05 | 4.30 | 4.43 | 0.14 | 3.26% | 4.29 | 4.45 | 121921 | 5353 | 2.37% |
| 2024-11-04 | 4.18 | 4.29 | 0.09 | 2.14% | 4.16 | 4.32 | 131788 | 5617 | 2.56% |
| 2024-11-01 | 4.55 | 4.20 | -0.36 | -7.89% | 4.19 | 4.56 | 218451 | 9434 | 4.24% |
| 2024-10-31 | 4.40 | 4.56 | 0.12 | 2.70% | 4.40 | 4.60 | 173093 | 7832 | 3.36% |
| 2024-10-30 | 4.44 | 4.44 | -0.01 | -0.22% | 4.36 | 4.49 | 153053 | 6762 | 2.97% |
| 2024-10-29 | 4.53 | 4.45 | -0.09 | -1.98% | 4.41 | 4.64 | 196265 | 8879 | 3.81% |
| 2024-10-28 | 4.39 | 4.54 | 0.16 | 3.65% | 4.36 | 4.54 | 171563 | 7704 | 3.33% |
| 2024-10-25 | 4.32 | 4.38 | 0.09 | 2.10% | 4.28 | 4.41 | 164990 | 7173 | 3.21% |
| 2024-10-24 | 4.28 | 4.29 | 0.06 | 1.42% | 4.23 | 4.36 | 149789 | 6411 | 2.91% |
| 2024-10-23 | 4.28 | 4.23 | -0.05 | -1.17% | 4.22 | 4.32 | 150945 | 6446 | 2.93% |
| 2024-10-22 | 4.35 | 4.28 | -0.09 | -2.06% | 4.22 | 4.36 | 180706 | 7733 | 3.51% |
| 2024-10-21 | 4.25 | 4.37 | 0.12 | 2.82% | 4.25 | 4.45 | 210526 | 9150 | 4.09% |
| 2024-10-18 | 4.11 | 4.25 | 0.10 | 2.41% | 4.03 | 4.30 | 211393 | 8826 | 4.11% |
| 2024-10-17 | 4.09 | 4.15 | 0.05 | 1.22% | 4.09 | 4.22 | 171800 | 7172 | 3.34% |
| 2024-10-16 | 4.05 | 4.10 | 0.05 | 1.23% | 3.96 | 4.11 | 146743 | 5955 | 2.85% |
| 2024-10-15 | 4.03 | 4.05 | 0.02 | 0.50% | 3.94 | 4.19 | 174000 | 7139 | 3.38% |
| 2024-10-14 | 3.96 | 4.03 | 0.15 | 3.87% | 3.83 | 4.04 | 154513 | 6117 | 3.00% |
| 2024-10-11 | 4.08 | 3.88 | -0.25 | -6.05% | 3.83 | 4.14 | 231511 | 9167 | 4.50% |
| 2024-10-10 | 4.15 | 4.13 | 0.10 | 2.48% | 4.05 | 4.34 | 283123 | 11827 | 5.50% |
| 2024-10-09 | 4.37 | 4.03 | -0.58 | -12.58% | 4.03 | 4.45 | 375793 | 16041 | 7.30% |
| 2024-10-08 | 4.80 | 4.61 | 0.58 | 14.39% | 4.11 | 4.80 | 528545 | 23631 | 10.27% |
| 2024-09-30 | 3.64 | 4.03 | 0.55 | 15.80% | 3.55 | 4.09 | 355322 | 13566 | 6.90% |
| 2024-09-27 | 3.39 | 3.48 | 0.13 | 3.88% | 3.37 | 3.56 | 260192 | 8977 | 5.05% |
| 2024-09-26 | 3.31 | 3.35 | 0.03 | 0.90% | 3.28 | 3.36 | 183773 | 6095 | 3.57% |
| 2024-09-25 | 3.22 | 3.32 | 0.13 | 4.08% | 3.17 | 3.35 | 232504 | 7639 | 4.52% |
| 2024-09-24 | 3.14 | 3.19 | 0.06 | 1.92% | 3.10 | 3.20 | 136354 | 4304 | 2.65% |
| 2024-09-23 | 3.16 | 3.13 | -0.04 | -1.26% | 3.11 | 3.17 | 116543 | 3658 | 2.26% |
| 2024-09-20 | 3.15 | 3.17 | 0.03 | 0.96% | 3.13 | 3.20 | 180746 | 5709 | 3.51% |
| 2024-09-19 | 2.97 | 3.14 | 0.16 | 5.37% | 2.97 | 3.26 | 209508 | 6508 | 4.07% |
| 2024-09-18 | 3.06 | 2.98 | -0.05 | -1.65% | 2.92 | 3.07 | 107956 | 3210 | 2.10% |
| 2024-09-13 | 3.12 | 3.03 | -0.08 | -2.57% | 3.02 | 3.12 | 118207 | 3611 | 2.30% |
| 2024-09-12 | 3.02 | 3.11 | 0.09 | 2.98% | 3.02 | 3.14 | 162511 | 5030 | 3.16% |
| 2024-09-11 | 3.04 | 3.02 | -0.02 | -0.66% | 3.00 | 3.06 | 99993 | 3026 | 1.94% |
| 2024-09-10 | 2.98 | 3.04 | 0.08 | 2.70% | 2.92 | 3.05 | 110546 | 3295 | 2.15% |
| 2024-09-09 | 2.93 | 2.96 | 0.00 | 0.00% | 2.87 | 2.99 | 96658 | 2846 | 1.88% |
| 2024-09-06 | 3.04 | 2.96 | -0.06 | -1.99% | 2.93 | 3.06 | 118206 | 3537 | 2.30% |
| 2024-09-05 | 2.99 | 3.02 | 0.03 | 1.00% | 2.96 | 3.04 | 132806 | 3990 | 2.58% |
| 2024-09-04 | 3.02 | 2.99 | -0.02 | -0.66% | 2.95 | 3.04 | 142142 | 4253 | 2.76% |
| 2024-09-03 | 3.04 | 3.01 | -0.03 | -0.99% | 2.97 | 3.07 | 209512 | 6316 | 4.07% |
| 2024-09-02 | 3.00 | 3.04 | 0.02 | 0.66% | 2.99 | 3.11 | 283982 | 8679 | 5.52% |
| 2024-08-30 | 2.88 | 3.02 | 0.12 | 4.14% | 2.88 | 3.04 | 313606 | 9354 | 6.09% |
| 2024-08-29 | 2.80 | 2.90 | 0.01 | 0.35% | 2.76 | 2.93 | 357506 | 10214 | 6.95% |
| 2024-08-28 | 2.68 | 2.89 | 0.30 | 11.58% | 2.68 | 3.01 | 567791 | 16086 | 11.03% |
| 2024-08-27 | 2.64 | 2.59 | -0.08 | -3.00% | 2.57 | 2.68 | 171360 | 4482 | 3.33% |
| 2024-08-26 | 2.70 | 2.67 | 0.03 | 1.14% | 2.62 | 2.72 | 212647 | 5675 | 4.13% |
| 2024-08-23 | 2.60 | 2.64 | 0.02 | 0.76% | 2.57 | 2.69 | 232440 | 6127 | 4.52% |
| 2024-08-22 | 2.72 | 2.62 | -0.11 | -4.03% | 2.61 | 2.81 | 331806 | 8899 | 6.45% |
| 2024-08-21 | 2.90 | 2.73 | -0.21 | -7.14% | 2.71 | 2.93 | 472236 | 13090 | 9.17% |
| 2024-08-20 | 3.22 | 2.94 | -0.53 | -15.27% | 2.94 | 3.22 | 755425 | 22959 | 14.68% |
| 2024-08-19 | 3.46 | 3.47 | 0.58 | 20.07% | 3.40 | 3.47 | 316151 | 10966 | 6.14% |
| 2024-08-16 | 2.75 | 2.89 | 0.15 | 5.47% | 2.73 | 3.04 | 341938 | 9851 | 6.64% |
| 2024-08-15 | 2.61 | 2.74 | 0.10 | 3.79% | 2.58 | 2.79 | 154989 | 4202 | 3.01% |
| 2024-08-14 | 2.59 | 2.64 | 0.05 | 1.93% | 2.57 | 2.68 | 104801 | 2762 | 2.04% |
| 2024-08-13 | 2.53 | 2.59 | 0.04 | 1.57% | 2.48 | 2.59 | 68887 | 1749 | 1.34% |