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 | 4.41 | 4.43 | 0.04 | 0.91% | 4.34 | 4.49 | 238214 | 10543 | 2.87% |
| 2024-11-20 | 4.27 | 4.39 | 0.13 | 3.05% | 4.21 | 4.40 | 231402 | 10011 | 2.79% |
| 2024-11-19 | 4.13 | 4.26 | 0.15 | 3.65% | 4.10 | 4.26 | 201672 | 8432 | 2.43% |
| 2024-11-18 | 4.30 | 4.11 | -0.19 | -4.42% | 4.08 | 4.36 | 305437 | 12750 | 3.68% |
| 2024-11-15 | 4.34 | 4.30 | -0.06 | -1.38% | 4.29 | 4.47 | 228937 | 10017 | 2.76% |
| 2024-11-14 | 4.52 | 4.36 | -0.18 | -3.96% | 4.35 | 4.64 | 295355 | 13281 | 3.56% |
| 2024-11-13 | 4.51 | 4.54 | 0.00 | 0.00% | 4.38 | 4.59 | 306650 | 13724 | 3.70% |
| 2024-11-12 | 4.70 | 4.54 | -0.15 | -3.20% | 4.45 | 4.76 | 367833 | 16912 | 4.44% |
| 2024-11-11 | 4.59 | 4.69 | 0.12 | 2.63% | 4.53 | 4.72 | 371434 | 17268 | 4.48% |
| 2024-11-08 | 4.60 | 4.57 | -0.02 | -0.44% | 4.57 | 4.85 | 478097 | 22302 | 5.77% |
| 2024-11-07 | 4.43 | 4.59 | 0.15 | 3.38% | 4.37 | 4.64 | 474627 | 21496 | 5.73% |
| 2024-11-06 | 4.43 | 4.44 | -0.01 | -0.22% | 4.43 | 4.58 | 329219 | 14778 | 3.97% |
| 2024-11-05 | 4.32 | 4.45 | 0.14 | 3.25% | 4.30 | 4.48 | 332601 | 14573 | 4.01% |
| 2024-11-04 | 4.24 | 4.31 | 0.07 | 1.65% | 4.22 | 4.34 | 190849 | 8195 | 2.30% |
| 2024-11-01 | 4.47 | 4.24 | -0.29 | -6.40% | 4.23 | 4.52 | 471499 | 20553 | 5.69% |
| 2024-10-31 | 4.52 | 4.53 | 0.12 | 2.72% | 4.48 | 4.65 | 588685 | 26828 | 7.10% |
| 2024-10-30 | 4.42 | 4.41 | -0.09 | -2.00% | 4.32 | 4.57 | 531388 | 23498 | 6.41% |
| 2024-10-29 | 4.42 | 4.50 | 0.11 | 2.51% | 4.31 | 4.55 | 789477 | 34967 | 9.52% |
| 2024-10-28 | 4.38 | 4.39 | -0.02 | -0.45% | 4.28 | 4.41 | 544816 | 23709 | 6.57% |
| 2024-10-25 | 4.22 | 4.41 | 0.17 | 4.01% | 4.22 | 4.66 | 895276 | 39621 | 10.80% |
| 2024-10-24 | 4.19 | 4.24 | 0.00 | 0.00% | 4.11 | 4.48 | 536660 | 23060 | 6.47% |
| 2024-10-23 | 4.21 | 4.24 | 0.07 | 1.68% | 4.12 | 4.33 | 480272 | 20347 | 5.79% |
| 2024-10-22 | 4.11 | 4.17 | 0.05 | 1.21% | 4.03 | 4.19 | 360272 | 14784 | 4.35% |
| 2024-10-21 | 4.06 | 4.12 | 0.10 | 2.49% | 4.03 | 4.20 | 310659 | 12791 | 3.75% |
| 2024-10-18 | 3.85 | 4.02 | 0.12 | 3.08% | 3.85 | 4.08 | 307842 | 12219 | 3.71% |
| 2024-10-17 | 3.97 | 3.90 | -0.02 | -0.51% | 3.90 | 4.03 | 186238 | 7354 | 2.25% |
| 2024-10-16 | 3.90 | 3.92 | -0.03 | -0.76% | 3.87 | 4.02 | 178630 | 7061 | 2.15% |
| 2024-10-15 | 4.02 | 3.95 | -0.08 | -1.99% | 3.94 | 4.08 | 255431 | 10246 | 3.08% |
| 2024-10-14 | 3.94 | 4.03 | 0.15 | 3.87% | 3.84 | 4.12 | 287841 | 11465 | 3.47% |
| 2024-10-11 | 4.06 | 3.88 | -0.21 | -5.13% | 3.80 | 4.13 | 283202 | 11123 | 3.42% |
| 2024-10-10 | 4.15 | 4.09 | 0.00 | 0.00% | 4.05 | 4.30 | 308387 | 12834 | 3.72% |
| 2024-10-09 | 4.48 | 4.09 | -0.61 | -12.98% | 4.09 | 4.49 | 559034 | 24078 | 6.74% |
| 2024-10-08 | 5.02 | 4.70 | 0.50 | 11.90% | 4.29 | 5.02 | 865534 | 40089 | 10.44% |
| 2024-09-30 | 3.81 | 4.20 | 0.59 | 16.34% | 3.70 | 4.24 | 650812 | 26086 | 7.85% |
| 2024-09-27 | 3.48 | 3.61 | 0.19 | 5.56% | 3.45 | 3.70 | 336333 | 12008 | 4.06% |
| 2024-09-26 | 3.28 | 3.42 | 0.08 | 2.40% | 3.28 | 3.45 | 292815 | 9928 | 3.53% |
| 2024-09-25 | 3.25 | 3.34 | 0.10 | 3.09% | 3.25 | 3.38 | 211767 | 7055 | 2.55% |
| 2024-09-24 | 3.14 | 3.24 | 0.14 | 4.52% | 3.11 | 3.24 | 191979 | 6132 | 2.32% |
| 2024-09-23 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.12 | 76579 | 2375 | 0.92% |
| 2024-09-20 | 3.19 | 3.09 | -0.08 | -2.52% | 3.08 | 3.19 | 98243 | 3056 | 1.19% |
| 2024-09-19 | 3.10 | 3.17 | 0.09 | 2.92% | 3.10 | 3.20 | 116845 | 3692 | 1.41% |
| 2024-09-18 | 3.14 | 3.08 | -0.06 | -1.91% | 3.03 | 3.16 | 91856 | 2820 | 1.11% |
| 2024-09-13 | 3.22 | 3.14 | -0.07 | -2.18% | 3.13 | 3.26 | 99603 | 3153 | 1.20% |
| 2024-09-12 | 3.23 | 3.21 | 0.01 | 0.31% | 3.20 | 3.32 | 130112 | 4247 | 1.57% |
| 2024-09-11 | 3.17 | 3.20 | 0.02 | 0.63% | 3.16 | 3.25 | 115325 | 3704 | 1.39% |
| 2024-09-10 | 3.14 | 3.18 | 0.03 | 0.95% | 3.10 | 3.20 | 88318 | 2784 | 1.07% |
| 2024-09-09 | 3.15 | 3.15 | -0.01 | -0.32% | 3.10 | 3.19 | 89375 | 2802 | 1.08% |
| 2024-09-06 | 3.27 | 3.16 | -0.14 | -4.24% | 3.14 | 3.29 | 143722 | 4598 | 1.73% |
| 2024-09-05 | 3.26 | 3.30 | 0.04 | 1.23% | 3.23 | 3.33 | 89448 | 2947 | 1.08% |
| 2024-09-04 | 3.27 | 3.26 | -0.01 | -0.31% | 3.23 | 3.33 | 100690 | 3307 | 1.21% |
| 2024-09-03 | 3.23 | 3.27 | 0.02 | 0.62% | 3.17 | 3.29 | 90799 | 2957 | 1.10% |
| 2024-09-02 | 3.25 | 3.25 | -0.02 | -0.61% | 3.24 | 3.35 | 113481 | 3737 | 1.37% |
| 2024-08-30 | 3.22 | 3.27 | 0.07 | 2.19% | 3.21 | 3.33 | 128129 | 4196 | 1.55% |
| 2024-08-29 | 3.11 | 3.20 | 0.09 | 2.89% | 3.10 | 3.22 | 108328 | 3438 | 1.31% |
| 2024-08-28 | 3.11 | 3.11 | -0.02 | -0.64% | 3.00 | 3.14 | 113325 | 3489 | 1.37% |
| 2024-08-27 | 3.17 | 3.13 | -0.08 | -2.49% | 3.13 | 3.21 | 104918 | 3320 | 1.26% |
| 2024-08-26 | 3.12 | 3.21 | 0.13 | 4.22% | 3.11 | 3.37 | 150461 | 4848 | 1.81% |
| 2024-08-23 | 3.14 | 3.08 | -0.09 | -2.84% | 3.05 | 3.16 | 114584 | 3552 | 1.38% |
| 2024-08-22 | 3.22 | 3.17 | -0.08 | -2.46% | 3.15 | 3.29 | 116961 | 3756 | 1.41% |
| 2024-08-21 | 3.37 | 3.25 | -0.14 | -4.13% | 3.23 | 3.37 | 130909 | 4328 | 1.58% |
| 2024-08-20 | 3.50 | 3.39 | -0.12 | -3.42% | 3.36 | 3.51 | 116861 | 3997 | 1.41% |
| 2024-08-19 | 3.52 | 3.51 | -0.02 | -0.57% | 3.50 | 3.55 | 90660 | 3189 | 1.09% |
| 2024-08-16 | 3.51 | 3.53 | 0.02 | 0.57% | 3.49 | 3.59 | 146525 | 5175 | 1.77% |
| 2024-08-15 | 3.44 | 3.51 | 0.06 | 1.74% | 3.38 | 3.52 | 170813 | 5928 | 2.06% |
| 2024-08-14 | 3.47 | 3.45 | -0.03 | -0.86% | 3.43 | 3.50 | 90101 | 3114 | 1.09% |
| 2024-08-13 | 3.52 | 3.48 | -0.06 | -1.69% | 3.42 | 3.53 | 151638 | 5241 | 1.83% |