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 | 4.63 | 4.65 | -0.01 | -0.21% | 4.60 | 4.73 | 375041 | 17449 | 2.16% |
| 2024-11-20 | 4.55 | 4.66 | 0.09 | 1.97% | 4.52 | 4.71 | 509768 | 23605 | 2.94% |
| 2024-11-19 | 4.48 | 4.57 | 0.04 | 0.88% | 4.33 | 4.57 | 511334 | 22703 | 2.95% |
| 2024-11-18 | 4.46 | 4.53 | 0.13 | 2.95% | 4.44 | 4.70 | 611031 | 27860 | 3.52% |
| 2024-11-15 | 4.53 | 4.40 | -0.14 | -3.08% | 4.39 | 4.62 | 544454 | 24531 | 3.14% |
| 2024-11-14 | 4.89 | 4.54 | -0.25 | -5.22% | 4.53 | 4.92 | 638242 | 29802 | 3.68% |
| 2024-11-13 | 4.70 | 4.79 | 0.03 | 0.63% | 4.65 | 4.97 | 808734 | 38509 | 4.66% |
| 2024-11-12 | 5.03 | 4.76 | -0.46 | -8.81% | 4.71 | 5.10 | 1638852 | 79689 | 9.44% |
| 2024-11-11 | 5.30 | 5.22 | 0.28 | 5.67% | 5.06 | 5.43 | 2646232 | 139160 | 15.25% |
| 2024-11-08 | 4.62 | 4.94 | 0.45 | 10.02% | 4.62 | 4.94 | 663163 | 32003 | 3.82% |
| 2024-11-07 | 4.09 | 4.49 | 0.41 | 10.05% | 4.09 | 4.49 | 1134108 | 49376 | 6.54% |
| 2024-11-06 | 4.07 | 4.08 | 0.02 | 0.49% | 4.06 | 4.22 | 482049 | 19948 | 2.78% |
| 2024-11-05 | 3.91 | 4.06 | 0.14 | 3.57% | 3.90 | 4.10 | 434782 | 17477 | 2.51% |
| 2024-11-04 | 3.89 | 3.92 | 0.03 | 0.77% | 3.84 | 3.96 | 219106 | 8546 | 1.26% |
| 2024-11-01 | 4.00 | 3.89 | -0.11 | -2.75% | 3.85 | 4.02 | 347925 | 13642 | 2.01% |
| 2024-10-31 | 3.89 | 4.00 | 0.12 | 3.09% | 3.89 | 4.04 | 423854 | 16922 | 2.44% |
| 2024-10-30 | 3.88 | 3.88 | -0.04 | -1.02% | 3.84 | 3.95 | 325912 | 12657 | 1.88% |
| 2024-10-29 | 4.09 | 3.92 | -0.15 | -3.69% | 3.91 | 4.15 | 495387 | 19755 | 2.85% |
| 2024-10-28 | 3.99 | 4.07 | 0.13 | 3.30% | 3.93 | 4.07 | 519446 | 20839 | 2.99% |
| 2024-10-25 | 3.68 | 3.94 | 0.29 | 7.95% | 3.66 | 3.96 | 690255 | 26662 | 3.98% |
| 2024-10-24 | 3.81 | 3.65 | -0.16 | -4.20% | 3.63 | 3.81 | 416511 | 15355 | 2.40% |
| 2024-10-23 | 3.69 | 3.81 | 0.14 | 3.81% | 3.65 | 3.81 | 478093 | 17873 | 2.76% |
| 2024-10-22 | 3.55 | 3.67 | 0.12 | 3.38% | 3.50 | 3.67 | 428990 | 15462 | 2.47% |
| 2024-10-21 | 3.55 | 3.55 | 0.03 | 0.85% | 3.52 | 3.62 | 340584 | 12159 | 1.96% |
| 2024-10-18 | 3.40 | 3.52 | 0.12 | 3.53% | 3.36 | 3.59 | 381362 | 13237 | 2.20% |
| 2024-10-17 | 3.47 | 3.40 | -0.07 | -2.02% | 3.39 | 3.52 | 229407 | 7925 | 1.32% |
| 2024-10-16 | 3.45 | 3.47 | -0.03 | -0.86% | 3.42 | 3.51 | 276417 | 9565 | 1.59% |
| 2024-10-15 | 3.58 | 3.50 | -0.08 | -2.23% | 3.50 | 3.60 | 281947 | 9994 | 1.62% |
| 2024-10-14 | 3.60 | 3.58 | 0.04 | 1.13% | 3.49 | 3.61 | 311587 | 11084 | 1.80% |
| 2024-10-11 | 3.74 | 3.54 | -0.20 | -5.35% | 3.48 | 3.75 | 396361 | 14196 | 2.28% |
| 2024-10-10 | 3.79 | 3.74 | -0.05 | -1.32% | 3.70 | 3.92 | 494301 | 18814 | 2.85% |
| 2024-10-09 | 4.19 | 3.79 | -0.40 | -9.55% | 3.78 | 4.19 | 832292 | 32949 | 4.80% |
| 2024-10-08 | 4.19 | 4.19 | 0.38 | 9.97% | 3.96 | 4.19 | 986986 | 40708 | 5.69% |
| 2024-09-30 | 3.72 | 3.81 | 0.35 | 10.12% | 3.61 | 3.81 | 837390 | 31442 | 4.83% |
| 2024-09-27 | 3.20 | 3.46 | 0.29 | 9.15% | 3.20 | 3.46 | 430476 | 14431 | 2.48% |
| 2024-09-26 | 3.06 | 3.17 | 0.13 | 4.28% | 3.03 | 3.17 | 329348 | 10227 | 1.90% |
| 2024-09-25 | 2.99 | 3.04 | 0.10 | 3.40% | 2.98 | 3.12 | 399239 | 12224 | 2.29% |
| 2024-09-24 | 2.75 | 2.94 | 0.21 | 7.69% | 2.74 | 2.95 | 381398 | 10900 | 2.18% |
| 2024-09-23 | 2.71 | 2.73 | 0.02 | 0.74% | 2.68 | 2.75 | 128154 | 3494 | 0.73% |
| 2024-09-20 | 2.78 | 2.71 | -0.05 | -1.81% | 2.70 | 2.78 | 170385 | 4640 | 0.98% |
| 2024-09-19 | 2.70 | 2.76 | 0.07 | 2.60% | 2.66 | 2.78 | 214614 | 5868 | 1.23% |
| 2024-09-18 | 2.74 | 2.69 | -0.03 | -1.10% | 2.65 | 2.74 | 142474 | 3817 | 0.82% |
| 2024-09-13 | 2.76 | 2.72 | -0.03 | -1.09% | 2.67 | 2.77 | 264897 | 7168 | 1.52% |
| 2024-09-12 | 2.72 | 2.75 | 0.05 | 1.85% | 2.69 | 2.83 | 374926 | 10378 | 2.15% |
| 2024-09-11 | 2.61 | 2.70 | 0.08 | 3.05% | 2.59 | 2.76 | 546933 | 14827 | 3.13% |
| 2024-09-10 | 2.65 | 2.62 | -0.10 | -3.68% | 2.56 | 2.78 | 699132 | 18386 | 4.00% |
| 2024-09-09 | 2.72 | 2.72 | -0.30 | -9.93% | 2.72 | 2.72 | 118692 | 3228 | 0.68% |
| 2024-09-06 | 3.06 | 3.02 | -0.06 | -1.95% | 3.01 | 3.08 | 130590 | 3966 | 0.75% |
| 2024-09-05 | 3.09 | 3.08 | 0.00 | 0.00% | 3.06 | 3.13 | 140060 | 4330 | 0.80% |
| 2024-09-04 | 3.06 | 3.08 | 0.01 | 0.33% | 3.04 | 3.12 | 183426 | 5667 | 1.05% |
| 2024-09-03 | 3.01 | 3.07 | 0.06 | 1.99% | 3.00 | 3.08 | 134507 | 4100 | 0.77% |
| 2024-09-02 | 3.06 | 3.01 | -0.03 | -0.99% | 3.01 | 3.10 | 156317 | 4779 | 0.90% |
| 2024-08-30 | 3.00 | 3.04 | 0.06 | 2.01% | 2.97 | 3.08 | 187613 | 5712 | 1.07% |
| 2024-08-29 | 2.89 | 2.98 | 0.07 | 2.41% | 2.88 | 2.99 | 147800 | 4362 | 0.85% |
| 2024-08-28 | 2.89 | 2.91 | 0.01 | 0.34% | 2.85 | 2.94 | 99320 | 2876 | 0.57% |
| 2024-08-27 | 3.00 | 2.90 | -0.10 | -3.33% | 2.89 | 3.00 | 138338 | 4052 | 0.79% |
| 2024-08-26 | 2.90 | 3.00 | 0.10 | 3.45% | 2.90 | 3.03 | 173035 | 5176 | 0.99% |
| 2024-08-23 | 2.93 | 2.90 | -0.02 | -0.68% | 2.88 | 2.94 | 119480 | 3468 | 0.68% |
| 2024-08-22 | 2.96 | 2.92 | -0.04 | -1.35% | 2.92 | 3.00 | 99098 | 2922 | 0.57% |
| 2024-08-21 | 2.97 | 2.96 | -0.02 | -0.67% | 2.95 | 3.01 | 116359 | 3458 | 0.67% |
| 2024-08-20 | 3.03 | 2.98 | -0.05 | -1.65% | 2.97 | 3.06 | 122136 | 3664 | 0.70% |
| 2024-08-19 | 3.06 | 3.03 | -0.02 | -0.66% | 3.01 | 3.08 | 124172 | 3770 | 0.71% |
| 2024-08-16 | 3.12 | 3.05 | -0.07 | -2.24% | 3.05 | 3.14 | 140642 | 4338 | 0.81% |
| 2024-08-15 | 3.06 | 3.12 | 0.06 | 1.96% | 3.02 | 3.15 | 171490 | 5306 | 0.98% |