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 | 4.33 | 4.37 | 0.05 | 1.16% | 4.30 | 4.43 | 123526 | 5368 | 2.81% |
| 2024-11-20 | 4.25 | 4.32 | 0.07 | 1.65% | 4.24 | 4.33 | 103171 | 4429 | 2.35% |
| 2024-11-19 | 4.18 | 4.25 | 0.04 | 0.95% | 4.16 | 4.28 | 88407 | 3727 | 2.01% |
| 2024-11-18 | 4.29 | 4.21 | -0.06 | -1.41% | 4.13 | 4.34 | 132852 | 5599 | 3.03% |
| 2024-11-15 | 4.39 | 4.27 | -0.10 | -2.29% | 4.27 | 4.46 | 129238 | 5628 | 2.94% |
| 2024-11-14 | 4.58 | 4.37 | -0.20 | -4.38% | 4.34 | 4.62 | 111810 | 4991 | 2.55% |
| 2024-11-13 | 4.56 | 4.57 | -0.03 | -0.65% | 4.45 | 4.64 | 134273 | 6095 | 3.06% |
| 2024-11-12 | 4.77 | 4.60 | -0.17 | -3.56% | 4.56 | 4.77 | 208526 | 9683 | 4.75% |
| 2024-11-11 | 4.59 | 4.77 | 0.07 | 1.49% | 4.52 | 4.80 | 351907 | 16493 | 8.02% |
| 2024-11-08 | 4.53 | 4.70 | 0.23 | 5.15% | 4.44 | 4.92 | 541634 | 25705 | 12.34% |
| 2024-11-07 | 4.38 | 4.47 | 0.09 | 2.05% | 4.34 | 4.47 | 140978 | 6250 | 3.21% |
| 2024-11-06 | 4.41 | 4.38 | -0.03 | -0.68% | 4.33 | 4.47 | 145782 | 6398 | 3.32% |
| 2024-11-05 | 4.37 | 4.41 | 0.05 | 1.15% | 4.33 | 4.43 | 141222 | 6183 | 3.22% |
| 2024-11-04 | 4.27 | 4.36 | 0.09 | 2.11% | 4.24 | 4.39 | 121575 | 5281 | 2.77% |
| 2024-11-01 | 4.60 | 4.27 | -0.37 | -7.97% | 4.25 | 4.61 | 285164 | 12433 | 6.50% |
| 2024-10-31 | 4.50 | 4.64 | 0.07 | 1.53% | 4.50 | 4.68 | 204184 | 9363 | 4.65% |
| 2024-10-30 | 4.55 | 4.57 | 0.02 | 0.44% | 4.50 | 4.66 | 114264 | 5216 | 2.60% |
| 2024-10-29 | 4.66 | 4.55 | -0.12 | -2.57% | 4.54 | 4.72 | 188512 | 8673 | 4.30% |
| 2024-10-28 | 4.55 | 4.67 | 0.12 | 2.64% | 4.55 | 4.75 | 246432 | 11506 | 5.62% |
| 2024-10-25 | 4.48 | 4.55 | 0.07 | 1.56% | 4.44 | 4.59 | 193110 | 8761 | 4.40% |
| 2024-10-24 | 4.41 | 4.48 | 0.00 | 0.00% | 4.40 | 4.63 | 179987 | 8148 | 4.10% |
| 2024-10-23 | 4.47 | 4.48 | -0.03 | -0.67% | 4.38 | 4.61 | 249396 | 11212 | 5.68% |
| 2024-10-22 | 4.69 | 4.51 | -0.25 | -5.25% | 4.42 | 4.70 | 379134 | 17046 | 8.64% |
| 2024-10-21 | 5.01 | 4.76 | -0.38 | -7.39% | 4.67 | 5.13 | 549612 | 26345 | 12.52% |
| 2024-10-18 | 4.91 | 5.14 | 0.20 | 4.05% | 4.90 | 5.21 | 464344 | 23566 | 10.58% |
| 2024-10-17 | 4.70 | 4.94 | 0.21 | 4.44% | 4.70 | 5.19 | 429623 | 21216 | 9.79% |
| 2024-10-16 | 4.71 | 4.73 | -0.12 | -2.47% | 4.68 | 4.85 | 256791 | 12186 | 5.85% |
| 2024-10-15 | 4.52 | 4.85 | 0.29 | 6.36% | 4.40 | 4.88 | 451763 | 21486 | 10.29% |
| 2024-10-14 | 4.60 | 4.56 | -0.05 | -1.08% | 4.40 | 4.71 | 322266 | 14598 | 7.34% |
| 2024-10-11 | 4.25 | 4.61 | 0.08 | 1.77% | 4.08 | 4.74 | 492031 | 21290 | 11.21% |
| 2024-10-10 | 4.80 | 4.53 | -0.07 | -1.52% | 4.31 | 5.06 | 907241 | 43786 | 20.67% |
| 2024-10-09 | 4.15 | 4.60 | 0.42 | 10.05% | 4.00 | 4.60 | 475040 | 20617 | 10.82% |
| 2024-10-08 | 4.50 | 4.18 | 0.08 | 1.95% | 4.01 | 4.51 | 447139 | 18956 | 10.19% |
| 2024-09-30 | 3.90 | 4.10 | 0.26 | 6.77% | 3.81 | 4.15 | 391220 | 15639 | 8.91% |
| 2024-09-27 | 3.77 | 3.84 | 0.09 | 2.40% | 3.71 | 3.85 | 180276 | 6798 | 4.11% |
| 2024-09-26 | 3.61 | 3.75 | 0.11 | 3.02% | 3.59 | 3.82 | 212141 | 7874 | 4.83% |
| 2024-09-25 | 3.58 | 3.64 | 0.05 | 1.39% | 3.56 | 3.71 | 158489 | 5772 | 3.61% |
| 2024-09-24 | 3.58 | 3.59 | 0.03 | 0.84% | 3.51 | 3.60 | 160179 | 5711 | 3.65% |
| 2024-09-23 | 3.52 | 3.56 | 0.04 | 1.14% | 3.48 | 3.61 | 116426 | 4126 | 2.65% |
| 2024-09-20 | 3.48 | 3.52 | 0.06 | 1.73% | 3.42 | 3.52 | 120660 | 4194 | 2.75% |
| 2024-09-19 | 3.46 | 3.46 | 0.04 | 1.17% | 3.39 | 3.49 | 99115 | 3426 | 2.26% |
| 2024-09-18 | 3.50 | 3.42 | -0.05 | -1.44% | 3.34 | 3.54 | 120205 | 4119 | 2.74% |
| 2024-09-13 | 3.50 | 3.47 | -0.03 | -0.86% | 3.41 | 3.60 | 123120 | 4296 | 2.81% |
| 2024-09-12 | 3.46 | 3.50 | 0.03 | 0.86% | 3.44 | 3.51 | 123872 | 4318 | 2.82% |
| 2024-09-11 | 3.60 | 3.47 | -0.14 | -3.88% | 3.44 | 3.60 | 177170 | 6173 | 4.04% |
| 2024-09-10 | 3.51 | 3.61 | 0.13 | 3.74% | 3.42 | 3.80 | 284485 | 10329 | 6.48% |
| 2024-09-09 | 3.60 | 3.48 | -0.10 | -2.79% | 3.42 | 3.70 | 220191 | 7752 | 5.02% |
| 2024-09-06 | 3.45 | 3.58 | 0.11 | 3.17% | 3.41 | 3.60 | 285265 | 10027 | 6.50% |
| 2024-09-05 | 3.39 | 3.47 | 0.04 | 1.17% | 3.38 | 3.59 | 234758 | 8196 | 5.35% |
| 2024-09-04 | 3.41 | 3.43 | -0.05 | -1.44% | 3.34 | 3.46 | 239225 | 8116 | 5.45% |
| 2024-09-03 | 3.43 | 3.48 | 0.06 | 1.75% | 3.32 | 3.60 | 441473 | 15227 | 10.06% |
| 2024-09-02 | 3.10 | 3.42 | 0.31 | 9.97% | 3.10 | 3.42 | 251168 | 8333 | 5.72% |
| 2024-08-30 | 3.06 | 3.11 | 0.02 | 0.65% | 3.05 | 3.16 | 87430 | 2725 | 1.99% |
| 2024-08-29 | 3.04 | 3.09 | 0.04 | 1.31% | 3.01 | 3.09 | 61876 | 1893 | 1.41% |
| 2024-08-28 | 3.06 | 3.05 | 0.04 | 1.33% | 3.00 | 3.07 | 53370 | 1623 | 1.22% |
| 2024-08-27 | 3.12 | 3.01 | -0.11 | -3.53% | 3.01 | 3.16 | 90569 | 2769 | 2.06% |
| 2024-08-26 | 3.12 | 3.12 | 0.07 | 2.30% | 3.06 | 3.21 | 121422 | 3817 | 2.77% |
| 2024-08-23 | 2.93 | 3.05 | 0.13 | 4.45% | 2.88 | 3.13 | 128701 | 3912 | 2.93% |
| 2024-08-22 | 3.02 | 2.92 | -0.06 | -2.01% | 2.90 | 3.02 | 52641 | 1556 | 1.20% |
| 2024-08-21 | 2.98 | 2.98 | -0.02 | -0.67% | 2.97 | 3.03 | 46811 | 1399 | 1.07% |
| 2024-08-20 | 3.10 | 3.00 | -0.05 | -1.64% | 3.00 | 3.10 | 58666 | 1776 | 1.34% |
| 2024-08-19 | 3.05 | 3.05 | -0.02 | -0.65% | 3.02 | 3.08 | 53585 | 1634 | 1.22% |
| 2024-08-16 | 3.10 | 3.07 | 0.00 | 0.00% | 3.06 | 3.15 | 87865 | 2728 | 2.00% |
| 2024-08-15 | 3.03 | 3.07 | 0.04 | 1.32% | 2.98 | 3.09 | 82907 | 2533 | 1.89% |
| 2024-08-14 | 3.09 | 3.03 | -0.04 | -1.30% | 3.03 | 3.11 | 63406 | 1942 | 1.44% |
| 2024-08-13 | 3.07 | 3.07 | 0.00 | 0.00% | 3.02 | 3.10 | 73185 | 2235 | 1.67% |