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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 4.73 | 4.57 | -0.15 | -3.18% | 4.55 | 4.90 | 580763 | 27688 | 9.92% |
| 2024-11-21 | 4.71 | 4.72 | -0.03 | -0.63% | 4.65 | 4.79 | 309740 | 14590 | 5.29% |
| 2024-11-20 | 4.52 | 4.75 | 0.19 | 4.17% | 4.51 | 4.83 | 447279 | 20942 | 7.64% |
| 2024-11-19 | 4.49 | 4.56 | 0.10 | 2.24% | 4.42 | 4.56 | 337201 | 15134 | 5.76% |
| 2024-11-18 | 4.67 | 4.46 | -0.20 | -4.29% | 4.41 | 4.75 | 497672 | 22572 | 8.50% |
| 2024-11-15 | 4.65 | 4.66 | -0.01 | -0.21% | 4.64 | 4.91 | 569622 | 27140 | 9.73% |
| 2024-11-14 | 4.74 | 4.67 | -0.07 | -1.48% | 4.66 | 4.85 | 426067 | 20250 | 7.27% |
| 2024-11-13 | 4.77 | 4.74 | -0.05 | -1.04% | 4.63 | 4.82 | 394099 | 18545 | 6.73% |
| 2024-11-12 | 4.85 | 4.79 | -0.07 | -1.44% | 4.72 | 4.89 | 509696 | 24603 | 8.70% |
| 2024-11-11 | 4.84 | 4.86 | -0.03 | -0.61% | 4.70 | 4.91 | 673472 | 32311 | 11.50% |
| 2024-11-08 | 4.92 | 4.89 | -0.08 | -1.61% | 4.88 | 5.18 | 866976 | 43268 | 14.80% |
| 2024-11-07 | 4.98 | 4.97 | 0.01 | 0.20% | 4.83 | 5.12 | 1191406 | 58897 | 20.34% |
| 2024-11-06 | 4.66 | 4.96 | 0.34 | 7.36% | 4.56 | 5.07 | 1378556 | 66970 | 23.54% |
| 2024-11-05 | 4.51 | 4.62 | 0.12 | 2.67% | 4.51 | 4.63 | 641720 | 29421 | 10.96% |
| 2024-11-04 | 4.42 | 4.50 | 0.06 | 1.35% | 4.31 | 4.52 | 520626 | 23207 | 8.89% |
| 2024-11-01 | 4.41 | 4.44 | 0.04 | 0.91% | 4.39 | 4.65 | 766367 | 34276 | 13.09% |
| 2024-10-31 | 4.33 | 4.40 | 0.07 | 1.62% | 4.32 | 4.44 | 337761 | 14830 | 5.77% |
| 2024-10-30 | 4.35 | 4.33 | -0.04 | -0.92% | 4.27 | 4.39 | 346068 | 14966 | 5.91% |
| 2024-10-29 | 4.56 | 4.37 | -0.23 | -5.00% | 4.36 | 4.58 | 553561 | 24646 | 9.45% |
| 2024-10-28 | 4.42 | 4.60 | 0.11 | 2.45% | 4.38 | 4.61 | 610774 | 27603 | 10.43% |
| 2024-10-25 | 4.40 | 4.49 | 0.05 | 1.13% | 4.40 | 4.56 | 450309 | 20114 | 7.69% |
| 2024-10-24 | 4.40 | 4.44 | -0.04 | -0.89% | 4.37 | 4.48 | 385074 | 17057 | 6.58% |
| 2024-10-23 | 4.52 | 4.48 | -0.03 | -0.67% | 4.43 | 4.66 | 624493 | 28296 | 10.66% |
| 2024-10-22 | 4.43 | 4.51 | 0.05 | 1.12% | 4.40 | 4.52 | 512836 | 22893 | 8.76% |
| 2024-10-21 | 4.31 | 4.46 | 0.09 | 2.06% | 4.27 | 4.48 | 667256 | 29210 | 11.39% |
| 2024-10-18 | 4.22 | 4.37 | 0.15 | 3.55% | 4.16 | 4.40 | 550835 | 23569 | 9.41% |
| 2024-10-17 | 4.37 | 4.22 | -0.15 | -3.43% | 4.20 | 4.42 | 539220 | 23192 | 9.21% |
| 2024-10-16 | 4.35 | 4.37 | -0.08 | -1.80% | 4.30 | 4.42 | 444491 | 19370 | 7.59% |
| 2024-10-15 | 4.40 | 4.45 | -0.16 | -3.47% | 4.33 | 4.50 | 672704 | 29788 | 11.49% |
| 2024-10-14 | 4.40 | 4.61 | 0.08 | 1.77% | 4.32 | 4.68 | 765049 | 34187 | 13.06% |
| 2024-10-11 | 4.69 | 4.53 | -0.25 | -5.23% | 4.46 | 5.03 | 991442 | 47125 | 16.93% |
| 2024-10-10 | 4.48 | 4.78 | 0.39 | 8.88% | 4.35 | 5.09 | 1080160 | 50833 | 18.44% |
| 2024-10-09 | 4.77 | 4.39 | -0.75 | -14.59% | 4.38 | 4.81 | 1030570 | 47585 | 17.60% |
| 2024-10-08 | 5.13 | 5.14 | 0.86 | 20.09% | 4.63 | 5.14 | 1585172 | 78337 | 27.07% |
| 2024-09-30 | 3.91 | 4.28 | 0.48 | 12.63% | 3.89 | 4.41 | 872114 | 36058 | 14.89% |
| 2024-09-27 | 3.65 | 3.80 | 0.18 | 4.97% | 3.63 | 3.84 | 413464 | 15434 | 7.06% |
| 2024-09-26 | 3.53 | 3.62 | 0.07 | 1.97% | 3.51 | 3.63 | 255696 | 9164 | 4.37% |
| 2024-09-25 | 3.54 | 3.55 | 0.03 | 0.85% | 3.54 | 3.62 | 272316 | 9731 | 4.65% |
| 2024-09-24 | 3.41 | 3.52 | 0.12 | 3.53% | 3.41 | 3.52 | 244137 | 8485 | 4.17% |
| 2024-09-23 | 3.39 | 3.40 | -0.01 | -0.29% | 3.38 | 3.43 | 96316 | 3278 | 1.64% |
| 2024-09-20 | 3.43 | 3.41 | -0.02 | -0.58% | 3.38 | 3.46 | 126931 | 4337 | 2.17% |
| 2024-09-19 | 3.36 | 3.43 | 0.07 | 2.08% | 3.35 | 3.45 | 187563 | 6416 | 3.20% |
| 2024-09-18 | 3.41 | 3.36 | -0.08 | -2.33% | 3.31 | 3.44 | 162342 | 5459 | 2.77% |
| 2024-09-13 | 3.46 | 3.44 | 0.02 | 0.58% | 3.41 | 3.50 | 252580 | 8730 | 4.31% |
| 2024-09-12 | 3.37 | 3.42 | 0.03 | 0.88% | 3.36 | 3.50 | 198358 | 6817 | 3.39% |
| 2024-09-11 | 3.38 | 3.39 | -0.05 | -1.45% | 3.31 | 3.39 | 139967 | 4700 | 2.39% |
| 2024-09-10 | 3.35 | 3.44 | 0.08 | 2.38% | 3.35 | 3.47 | 229716 | 7850 | 3.92% |
| 2024-09-09 | 3.33 | 3.36 | 0.01 | 0.30% | 3.30 | 3.38 | 97016 | 3247 | 1.66% |
| 2024-09-06 | 3.42 | 3.35 | -0.05 | -1.47% | 3.34 | 3.42 | 119888 | 4039 | 2.05% |
| 2024-09-05 | 3.35 | 3.40 | 0.03 | 0.89% | 3.35 | 3.43 | 133048 | 4518 | 2.27% |
| 2024-09-04 | 3.37 | 3.37 | -0.09 | -2.60% | 3.34 | 3.41 | 182919 | 6170 | 3.12% |
| 2024-09-03 | 3.47 | 3.46 | -0.02 | -0.57% | 3.43 | 3.51 | 145928 | 5053 | 2.49% |
| 2024-09-02 | 3.54 | 3.48 | -0.09 | -2.52% | 3.47 | 3.58 | 176784 | 6240 | 3.02% |
| 2024-08-30 | 3.49 | 3.57 | 0.08 | 2.29% | 3.49 | 3.60 | 206871 | 7352 | 3.53% |
| 2024-08-29 | 3.45 | 3.49 | -0.03 | -0.85% | 3.41 | 3.52 | 196689 | 6820 | 3.36% |
| 2024-08-28 | 3.48 | 3.52 | 0.00 | 0.00% | 3.43 | 3.54 | 212243 | 7419 | 3.62% |
| 2024-08-27 | 3.59 | 3.52 | -0.03 | -0.85% | 3.51 | 3.73 | 346190 | 12530 | 5.91% |
| 2024-08-26 | 3.50 | 3.55 | 0.14 | 4.11% | 3.46 | 3.58 | 295615 | 10443 | 5.05% |
| 2024-08-23 | 3.44 | 3.41 | -0.04 | -1.16% | 3.37 | 3.46 | 141496 | 4826 | 2.42% |
| 2024-08-22 | 3.46 | 3.45 | -0.07 | -1.99% | 3.43 | 3.53 | 194958 | 6756 | 3.33% |
| 2024-08-21 | 3.50 | 3.52 | -0.03 | -0.85% | 3.48 | 3.54 | 140153 | 4910 | 2.39% |
| 2024-08-20 | 3.62 | 3.55 | -0.12 | -3.27% | 3.52 | 3.65 | 266807 | 9520 | 4.56% |
| 2024-08-19 | 3.61 | 3.67 | -0.01 | -0.27% | 3.61 | 3.72 | 275540 | 10086 | 4.70% |
| 2024-08-16 | 3.74 | 3.68 | -0.05 | -1.34% | 3.61 | 3.76 | 371840 | 13657 | 6.35% |
| 2024-08-15 | 3.77 | 3.73 | -0.10 | -2.61% | 3.68 | 3.82 | 434282 | 16243 | 8.05% |