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 | 4.38 | 4.38 | -0.01 | -0.23% | 4.35 | 4.43 | 130462 | 5718 | 2.47% |
| 2024-11-20 | 4.29 | 4.39 | 0.09 | 2.09% | 4.27 | 4.45 | 170714 | 7452 | 3.23% |
| 2024-11-19 | 4.18 | 4.30 | 0.16 | 3.86% | 4.12 | 4.30 | 159312 | 6695 | 3.01% |
| 2024-11-18 | 4.50 | 4.14 | -0.37 | -8.20% | 4.05 | 4.55 | 248165 | 10543 | 4.69% |
| 2024-11-15 | 4.64 | 4.51 | -0.25 | -5.25% | 4.46 | 4.75 | 268365 | 12363 | 5.07% |
| 2024-11-14 | 4.80 | 4.76 | 0.01 | 0.21% | 4.74 | 5.11 | 391388 | 19270 | 7.40% |
| 2024-11-13 | 4.76 | 4.75 | -0.06 | -1.25% | 4.59 | 4.88 | 200705 | 9489 | 3.79% |
| 2024-11-12 | 4.85 | 4.81 | -0.04 | -0.82% | 4.67 | 4.92 | 245531 | 11741 | 4.64% |
| 2024-11-11 | 4.55 | 4.85 | 0.26 | 5.66% | 4.53 | 4.95 | 280670 | 13417 | 5.31% |
| 2024-11-08 | 4.60 | 4.59 | 0.07 | 1.55% | 4.50 | 4.66 | 257515 | 11776 | 4.87% |
| 2024-11-07 | 4.26 | 4.52 | 0.17 | 3.91% | 4.25 | 4.55 | 289377 | 12766 | 5.47% |
| 2024-11-06 | 4.44 | 4.35 | -0.10 | -2.25% | 4.34 | 4.57 | 267977 | 11918 | 5.07% |
| 2024-11-05 | 4.31 | 4.45 | 0.09 | 2.06% | 4.28 | 4.58 | 284456 | 12731 | 5.38% |
| 2024-11-04 | 4.16 | 4.36 | 0.22 | 5.31% | 4.09 | 4.44 | 227084 | 9702 | 4.29% |
| 2024-11-01 | 4.48 | 4.14 | -0.43 | -9.41% | 4.08 | 4.59 | 366583 | 15713 | 6.93% |
| 2024-10-31 | 4.67 | 4.57 | -0.13 | -2.77% | 4.51 | 4.87 | 384013 | 18039 | 7.26% |
| 2024-10-30 | 4.60 | 4.70 | 0.03 | 0.64% | 4.60 | 4.98 | 365299 | 17463 | 6.91% |
| 2024-10-29 | 4.50 | 4.67 | 0.27 | 6.14% | 4.27 | 4.98 | 539033 | 25014 | 10.19% |
| 2024-10-28 | 4.13 | 4.40 | 0.27 | 6.54% | 4.06 | 4.55 | 368745 | 16010 | 6.97% |
| 2024-10-25 | 4.00 | 4.13 | 0.13 | 3.25% | 3.95 | 4.23 | 306764 | 12530 | 5.80% |
| 2024-10-24 | 3.95 | 4.00 | 0.01 | 0.25% | 3.86 | 4.09 | 233366 | 9303 | 4.41% |
| 2024-10-23 | 3.98 | 3.99 | -0.02 | -0.50% | 3.95 | 4.08 | 252214 | 10135 | 4.77% |
| 2024-10-22 | 3.86 | 4.01 | 0.10 | 2.56% | 3.83 | 4.12 | 322737 | 12762 | 6.10% |
| 2024-10-21 | 3.90 | 3.91 | -0.01 | -0.26% | 3.83 | 4.04 | 356892 | 14040 | 6.75% |
| 2024-10-18 | 3.60 | 3.92 | 0.31 | 8.59% | 3.59 | 4.12 | 422122 | 16146 | 7.98% |
| 2024-10-17 | 3.75 | 3.61 | -0.09 | -2.43% | 3.61 | 3.83 | 263777 | 9872 | 4.99% |
| 2024-10-16 | 3.78 | 3.70 | -0.19 | -4.88% | 3.68 | 3.92 | 317040 | 12008 | 5.99% |
| 2024-10-15 | 4.05 | 3.89 | -0.22 | -5.35% | 3.88 | 4.15 | 354306 | 14244 | 6.70% |
| 2024-10-14 | 4.03 | 4.11 | 0.08 | 1.99% | 3.86 | 4.16 | 372455 | 15007 | 7.04% |
| 2024-10-11 | 3.91 | 4.03 | 0.00 | 0.00% | 3.85 | 4.22 | 349707 | 14247 | 6.61% |
| 2024-10-10 | 4.49 | 4.03 | -0.35 | -7.99% | 3.95 | 4.63 | 523420 | 21972 | 9.90% |
| 2024-10-09 | 4.08 | 4.38 | 0.07 | 1.62% | 4.00 | 5.13 | 865415 | 39803 | 16.36% |
| 2024-10-08 | 4.31 | 4.31 | 0.72 | 20.06% | 4.04 | 4.31 | 625222 | 26684 | 11.82% |
| 2024-09-30 | 3.15 | 3.59 | 0.60 | 20.07% | 3.07 | 3.59 | 631029 | 21145 | 11.93% |
| 2024-09-27 | 2.90 | 2.99 | 0.18 | 6.41% | 2.80 | 3.16 | 430307 | 12700 | 8.14% |
| 2024-09-26 | 2.72 | 2.81 | 0.02 | 0.72% | 2.70 | 2.84 | 286681 | 7943 | 5.42% |
| 2024-09-25 | 2.71 | 2.79 | 0.13 | 4.89% | 2.66 | 2.99 | 400094 | 11234 | 7.56% |
| 2024-09-24 | 2.49 | 2.66 | 0.19 | 7.69% | 2.44 | 2.80 | 284468 | 7420 | 5.38% |
| 2024-09-23 | 2.47 | 2.47 | 0.01 | 0.41% | 2.44 | 2.49 | 72590 | 1790 | 1.37% |
| 2024-09-20 | 2.45 | 2.46 | 0.01 | 0.41% | 2.43 | 2.51 | 84865 | 2097 | 1.60% |
| 2024-09-19 | 2.40 | 2.45 | 0.06 | 2.51% | 2.39 | 2.48 | 93349 | 2277 | 1.76% |
| 2024-09-18 | 2.45 | 2.39 | -0.08 | -3.24% | 2.35 | 2.47 | 108405 | 2595 | 2.05% |
| 2024-09-13 | 2.48 | 2.47 | -0.02 | -0.80% | 2.46 | 2.53 | 88053 | 2199 | 1.66% |
| 2024-09-12 | 2.47 | 2.49 | 0.02 | 0.81% | 2.46 | 2.51 | 90891 | 2259 | 1.72% |
| 2024-09-11 | 2.54 | 2.47 | -0.08 | -3.14% | 2.45 | 2.54 | 111323 | 2766 | 2.10% |
| 2024-09-10 | 2.57 | 2.55 | -0.02 | -0.78% | 2.51 | 2.58 | 95657 | 2427 | 1.81% |
| 2024-09-09 | 2.58 | 2.57 | -0.06 | -2.28% | 2.53 | 2.61 | 140482 | 3589 | 2.66% |
| 2024-09-06 | 2.60 | 2.63 | 0.05 | 1.94% | 2.59 | 2.77 | 251148 | 6695 | 4.75% |
| 2024-09-05 | 2.51 | 2.58 | 0.03 | 1.18% | 2.51 | 2.60 | 119268 | 3064 | 2.25% |
| 2024-09-04 | 2.66 | 2.55 | -0.12 | -4.49% | 2.54 | 2.67 | 190719 | 4930 | 3.61% |
| 2024-09-03 | 2.53 | 2.67 | 0.15 | 5.95% | 2.52 | 2.67 | 243345 | 6335 | 4.60% |
| 2024-09-02 | 2.49 | 2.52 | 0.02 | 0.80% | 2.48 | 2.56 | 162529 | 4099 | 3.07% |
| 2024-08-30 | 2.42 | 2.50 | 0.08 | 3.31% | 2.41 | 2.54 | 168735 | 4191 | 3.19% |
| 2024-08-29 | 2.40 | 2.42 | -0.01 | -0.41% | 2.35 | 2.44 | 134279 | 3225 | 2.54% |
| 2024-08-28 | 2.40 | 2.43 | 0.01 | 0.41% | 2.38 | 2.50 | 153414 | 3747 | 2.90% |
| 2024-08-27 | 2.41 | 2.42 | 0.02 | 0.83% | 2.35 | 2.46 | 147642 | 3552 | 2.79% |
| 2024-08-26 | 2.47 | 2.40 | -0.09 | -3.61% | 2.32 | 2.47 | 113614 | 2753 | 2.15% |
| 2024-08-23 | 2.58 | 2.49 | -0.09 | -3.49% | 2.42 | 2.58 | 172186 | 4290 | 3.26% |
| 2024-08-22 | 2.54 | 2.58 | 0.03 | 1.18% | 2.53 | 2.67 | 226940 | 5927 | 4.29% |
| 2024-08-21 | 2.50 | 2.55 | 0.03 | 1.19% | 2.45 | 2.57 | 139422 | 3498 | 2.64% |
| 2024-08-20 | 2.54 | 2.52 | -0.01 | -0.40% | 2.47 | 2.58 | 133204 | 3356 | 2.52% |
| 2024-08-19 | 2.54 | 2.53 | -0.03 | -1.17% | 2.50 | 2.60 | 121652 | 3110 | 2.30% |
| 2024-08-16 | 2.59 | 2.56 | -0.03 | -1.16% | 2.54 | 2.65 | 169646 | 4397 | 3.21% |
| 2024-08-15 | 2.62 | 2.59 | -0.04 | -1.52% | 2.55 | 2.67 | 203070 | 5267 | 3.84% |
| 2024-08-14 | 2.67 | 2.63 | -0.06 | -2.23% | 2.58 | 2.72 | 211631 | 5596 | 4.00% |
| 2024-08-13 | 2.63 | 2.69 | 0.05 | 1.89% | 2.62 | 2.78 | 219221 | 5937 | 4.14% |