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 | 4.01 | 4.01 | -0.01 | -0.25% | 3.94 | 4.05 | 125670 | 5025 | 3.01% |
| 2024-11-20 | 3.91 | 4.02 | 0.11 | 2.81% | 3.88 | 4.04 | 164872 | 6550 | 3.94% |
| 2024-11-19 | 3.85 | 3.91 | 0.09 | 2.36% | 3.80 | 3.91 | 142189 | 5479 | 3.40% |
| 2024-11-18 | 4.05 | 3.82 | -0.21 | -5.21% | 3.78 | 4.08 | 215689 | 8408 | 5.16% |
| 2024-11-15 | 4.16 | 4.03 | -0.16 | -3.82% | 4.00 | 4.20 | 196538 | 8072 | 4.70% |
| 2024-11-14 | 4.32 | 4.19 | -0.12 | -2.78% | 4.18 | 4.32 | 170738 | 7227 | 4.08% |
| 2024-11-13 | 4.34 | 4.31 | -0.04 | -0.92% | 4.20 | 4.42 | 208003 | 8905 | 4.98% |
| 2024-11-12 | 4.41 | 4.35 | -0.08 | -1.81% | 4.29 | 4.52 | 272750 | 12034 | 6.52% |
| 2024-11-11 | 4.48 | 4.43 | -0.05 | -1.12% | 4.30 | 4.48 | 296483 | 12968 | 7.09% |
| 2024-11-08 | 4.53 | 4.48 | -0.07 | -1.54% | 4.45 | 4.59 | 360038 | 16205 | 8.61% |
| 2024-11-07 | 4.41 | 4.55 | 0.02 | 0.44% | 4.33 | 4.67 | 557327 | 25089 | 13.33% |
| 2024-11-06 | 4.16 | 4.53 | 0.39 | 9.42% | 4.11 | 4.53 | 622074 | 27062 | 14.88% |
| 2024-11-05 | 4.02 | 4.14 | 0.10 | 2.48% | 4.02 | 4.15 | 219123 | 9003 | 5.24% |
| 2024-11-04 | 4.06 | 4.04 | -0.02 | -0.49% | 3.96 | 4.11 | 183944 | 7427 | 4.40% |
| 2024-11-01 | 4.23 | 4.06 | -0.16 | -3.79% | 4.06 | 4.28 | 291126 | 12120 | 6.96% |
| 2024-10-31 | 4.20 | 4.22 | 0.06 | 1.44% | 4.17 | 4.32 | 332155 | 14044 | 7.95% |
| 2024-10-30 | 4.16 | 4.16 | -0.05 | -1.19% | 4.10 | 4.27 | 263156 | 10977 | 6.29% |
| 2024-10-29 | 4.24 | 4.21 | -0.09 | -2.09% | 4.12 | 4.44 | 458637 | 19359 | 10.97% |
| 2024-10-28 | 4.11 | 4.30 | 0.13 | 3.12% | 4.05 | 4.35 | 504024 | 21432 | 12.06% |
| 2024-10-25 | 4.12 | 4.17 | -0.08 | -1.88% | 4.03 | 4.17 | 603800 | 24721 | 14.44% |
| 2024-10-24 | 3.92 | 4.25 | 0.37 | 9.54% | 3.91 | 4.35 | 766557 | 32085 | 18.34% |
| 2024-10-23 | 3.97 | 3.88 | -0.09 | -2.27% | 3.87 | 4.01 | 274381 | 10740 | 6.56% |
| 2024-10-22 | 4.00 | 3.97 | 0.16 | 4.20% | 3.94 | 4.18 | 466227 | 18784 | 11.15% |
| 2024-10-21 | 3.71 | 3.81 | 0.15 | 4.10% | 3.66 | 4.18 | 505241 | 19759 | 12.09% |
| 2024-10-18 | 3.57 | 3.66 | 0.09 | 2.52% | 3.49 | 3.74 | 250675 | 9005 | 6.00% |
| 2024-10-17 | 3.60 | 3.57 | -0.03 | -0.83% | 3.55 | 3.69 | 173231 | 6294 | 4.14% |
| 2024-10-16 | 3.66 | 3.60 | -0.08 | -2.17% | 3.54 | 3.73 | 200564 | 7272 | 4.80% |
| 2024-10-15 | 3.71 | 3.68 | -0.03 | -0.81% | 3.63 | 3.80 | 187161 | 6961 | 4.48% |
| 2024-10-14 | 3.62 | 3.71 | 0.09 | 2.49% | 3.60 | 3.76 | 197136 | 7255 | 4.72% |
| 2024-10-11 | 3.78 | 3.62 | -0.21 | -5.48% | 3.57 | 3.81 | 290506 | 10665 | 6.95% |
| 2024-10-10 | 3.78 | 3.83 | 0.15 | 4.08% | 3.70 | 4.04 | 424102 | 16507 | 10.14% |
| 2024-10-09 | 4.14 | 3.68 | -0.68 | -15.60% | 3.67 | 4.19 | 464607 | 18291 | 11.11% |
| 2024-10-08 | 4.66 | 4.36 | 0.40 | 10.10% | 4.08 | 4.69 | 622471 | 27275 | 14.89% |
| 2024-09-30 | 3.58 | 3.96 | 0.51 | 14.78% | 3.46 | 3.98 | 550077 | 20471 | 13.16% |
| 2024-09-27 | 3.28 | 3.45 | 0.19 | 5.83% | 3.23 | 3.50 | 317082 | 10624 | 7.59% |
| 2024-09-26 | 3.14 | 3.26 | 0.16 | 5.16% | 3.08 | 3.26 | 276223 | 8852 | 6.61% |
| 2024-09-25 | 3.08 | 3.10 | 0.05 | 1.64% | 3.08 | 3.18 | 273009 | 8518 | 6.53% |
| 2024-09-24 | 2.92 | 3.05 | 0.13 | 4.45% | 2.92 | 3.08 | 213381 | 6409 | 5.10% |
| 2024-09-23 | 2.93 | 2.92 | 0.01 | 0.34% | 2.89 | 2.95 | 103758 | 3023 | 2.48% |
| 2024-09-20 | 2.99 | 2.91 | -0.05 | -1.69% | 2.89 | 2.99 | 111034 | 3232 | 2.66% |
| 2024-09-19 | 2.86 | 2.96 | 0.13 | 4.59% | 2.83 | 2.97 | 212531 | 6234 | 5.08% |
| 2024-09-18 | 2.91 | 2.83 | -0.07 | -2.41% | 2.80 | 2.91 | 112923 | 3202 | 2.70% |
| 2024-09-13 | 2.97 | 2.90 | -0.10 | -3.33% | 2.88 | 2.98 | 178269 | 5196 | 4.26% |
| 2024-09-12 | 3.03 | 3.00 | -0.02 | -0.66% | 2.99 | 3.06 | 139705 | 4211 | 3.34% |
| 2024-09-11 | 3.07 | 3.02 | -0.08 | -2.58% | 2.99 | 3.10 | 163412 | 4950 | 3.91% |
| 2024-09-10 | 3.10 | 3.10 | -0.04 | -1.27% | 3.02 | 3.12 | 263372 | 8059 | 6.30% |
| 2024-09-09 | 2.93 | 3.14 | 0.19 | 6.44% | 2.86 | 3.21 | 412120 | 12640 | 9.86% |
| 2024-09-06 | 3.01 | 2.95 | -0.03 | -1.01% | 2.93 | 3.09 | 246166 | 7411 | 5.89% |
| 2024-09-05 | 2.90 | 2.98 | 0.07 | 2.41% | 2.87 | 3.03 | 249113 | 7349 | 5.96% |
| 2024-09-04 | 2.89 | 2.91 | -0.01 | -0.34% | 2.87 | 3.03 | 240334 | 7057 | 5.75% |
| 2024-09-03 | 2.90 | 2.92 | -0.02 | -0.68% | 2.86 | 2.97 | 246036 | 7151 | 5.89% |
| 2024-09-02 | 2.93 | 2.94 | 0.03 | 1.03% | 2.91 | 3.05 | 312944 | 9309 | 7.49% |
| 2024-08-30 | 2.87 | 2.91 | 0.07 | 2.46% | 2.82 | 2.97 | 279763 | 8140 | 6.69% |
| 2024-08-29 | 2.77 | 2.84 | -0.01 | -0.35% | 2.69 | 2.86 | 322187 | 8937 | 7.71% |
| 2024-08-28 | 2.91 | 2.85 | -0.07 | -2.40% | 2.77 | 2.97 | 278862 | 7996 | 6.67% |
| 2024-08-27 | 2.84 | 2.92 | 0.12 | 4.29% | 2.84 | 3.19 | 443072 | 13327 | 10.60% |
| 2024-08-26 | 2.79 | 2.80 | 0.01 | 0.36% | 2.76 | 2.84 | 243482 | 6830 | 5.82% |
| 2024-08-23 | 2.91 | 2.79 | -0.17 | -5.74% | 2.78 | 2.92 | 351654 | 9941 | 8.41% |
| 2024-08-22 | 3.21 | 2.96 | -0.24 | -7.50% | 2.94 | 3.21 | 459145 | 13904 | 10.98% |
| 2024-08-21 | 3.28 | 3.20 | -0.12 | -3.61% | 3.13 | 3.28 | 518516 | 16548 | 12.40% |
| 2024-08-20 | 3.41 | 3.32 | -0.34 | -9.29% | 3.25 | 3.53 | 875893 | 29399 | 20.95% |
| 2024-08-19 | 3.06 | 3.66 | 0.61 | 20.00% | 3.02 | 3.66 | 1124063 | 39150 | 26.89% |
| 2024-08-16 | 3.12 | 3.05 | -0.12 | -3.79% | 3.03 | 3.17 | 506911 | 15628 | 12.13% |
| 2024-08-15 | 2.90 | 3.17 | 0.20 | 6.73% | 2.90 | 3.45 | 684035 | 21992 | 16.36% |
| 2024-08-14 | 2.80 | 2.97 | 0.17 | 6.07% | 2.76 | 3.03 | 420424 | 12173 | 10.06% |
| 2024-08-13 | 2.80 | 2.80 | -0.04 | -1.41% | 2.74 | 2.84 | 197679 | 5504 | 4.73% |