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 | 5.51 | 5.51 | 0.50 | 9.98% | 5.13 | 5.51 | 2162882 | 117332 | 24.45% |
| 2024-11-20 | 4.53 | 5.01 | 0.46 | 10.11% | 4.51 | 5.01 | 963070 | 45452 | 10.88% |
| 2024-11-19 | 4.44 | 4.55 | 0.11 | 2.48% | 4.36 | 4.88 | 1365866 | 63151 | 15.44% |
| 2024-11-18 | 4.12 | 4.44 | 0.40 | 9.90% | 4.04 | 4.44 | 792175 | 34737 | 8.95% |
| 2024-11-15 | 4.11 | 4.04 | -0.09 | -2.18% | 4.03 | 4.19 | 264815 | 10902 | 2.99% |
| 2024-11-14 | 4.31 | 4.13 | -0.29 | -6.56% | 4.10 | 4.35 | 574405 | 24305 | 6.49% |
| 2024-11-13 | 4.19 | 4.42 | 0.23 | 5.49% | 4.18 | 4.61 | 947860 | 42543 | 10.71% |
| 2024-11-12 | 4.09 | 4.19 | 0.08 | 1.95% | 4.09 | 4.26 | 429094 | 18016 | 4.85% |
| 2024-11-11 | 4.15 | 4.11 | -0.05 | -1.20% | 4.04 | 4.15 | 233728 | 9561 | 2.64% |
| 2024-11-08 | 4.20 | 4.16 | -0.04 | -0.95% | 4.09 | 4.27 | 391592 | 16308 | 4.43% |
| 2024-11-07 | 3.96 | 4.20 | 0.21 | 5.26% | 3.94 | 4.27 | 433405 | 18033 | 4.90% |
| 2024-11-06 | 3.91 | 3.99 | 0.08 | 2.05% | 3.85 | 4.00 | 253226 | 9988 | 2.86% |
| 2024-11-05 | 3.88 | 3.91 | 0.05 | 1.30% | 3.85 | 3.91 | 191068 | 7429 | 2.16% |
| 2024-11-04 | 3.82 | 3.86 | 0.03 | 0.78% | 3.80 | 3.86 | 114614 | 4395 | 1.30% |
| 2024-11-01 | 3.96 | 3.83 | -0.13 | -3.28% | 3.81 | 3.96 | 203657 | 7898 | 2.30% |
| 2024-10-31 | 3.89 | 3.96 | 0.07 | 1.80% | 3.86 | 3.99 | 209965 | 8281 | 2.37% |
| 2024-10-30 | 3.86 | 3.89 | 0.01 | 0.26% | 3.84 | 3.93 | 147565 | 5727 | 1.67% |
| 2024-10-29 | 4.01 | 3.88 | -0.06 | -1.52% | 3.88 | 4.07 | 303719 | 12075 | 3.43% |
| 2024-10-28 | 3.79 | 3.94 | 0.10 | 2.60% | 3.78 | 3.94 | 231503 | 8981 | 2.62% |
| 2024-10-25 | 3.80 | 3.84 | 0.04 | 1.05% | 3.80 | 3.86 | 164443 | 6306 | 1.86% |
| 2024-10-24 | 3.77 | 3.80 | 0.01 | 0.26% | 3.77 | 3.83 | 131239 | 4986 | 1.48% |
| 2024-10-23 | 3.81 | 3.79 | -0.02 | -0.52% | 3.76 | 3.83 | 165321 | 6274 | 1.87% |
| 2024-10-22 | 3.78 | 3.81 | 0.04 | 1.06% | 3.75 | 3.81 | 182315 | 6907 | 2.06% |
| 2024-10-21 | 3.79 | 3.77 | -0.02 | -0.53% | 3.75 | 3.80 | 175082 | 6604 | 1.98% |
| 2024-10-18 | 3.73 | 3.79 | 0.03 | 0.80% | 3.65 | 3.83 | 249031 | 9315 | 2.81% |
| 2024-10-17 | 3.83 | 3.76 | -0.07 | -1.83% | 3.73 | 3.85 | 221807 | 8384 | 2.51% |
| 2024-10-16 | 3.78 | 3.83 | -0.02 | -0.52% | 3.75 | 3.85 | 223753 | 8515 | 2.53% |
| 2024-10-15 | 3.93 | 3.85 | -0.16 | -3.99% | 3.82 | 3.94 | 366482 | 14183 | 4.14% |
| 2024-10-14 | 4.08 | 4.01 | -0.07 | -1.72% | 3.77 | 4.08 | 738280 | 28819 | 8.34% |
| 2024-10-11 | 3.71 | 4.08 | 0.37 | 9.97% | 3.68 | 4.08 | 401724 | 16172 | 4.54% |
| 2024-10-10 | 3.68 | 3.71 | 0.06 | 1.64% | 3.62 | 3.77 | 159133 | 5901 | 1.80% |
| 2024-10-09 | 3.96 | 3.65 | -0.39 | -9.65% | 3.65 | 3.97 | 255462 | 9649 | 2.89% |
| 2024-10-08 | 4.28 | 4.04 | 0.14 | 3.59% | 3.90 | 4.28 | 377197 | 15285 | 4.26% |
| 2024-09-30 | 3.72 | 3.90 | 0.29 | 8.03% | 3.64 | 3.95 | 335064 | 12732 | 3.79% |
| 2024-09-27 | 3.57 | 3.61 | 0.11 | 3.14% | 3.52 | 3.62 | 108027 | 3859 | 1.22% |
| 2024-09-26 | 3.41 | 3.50 | 0.08 | 2.34% | 3.40 | 3.50 | 107411 | 3714 | 1.21% |
| 2024-09-25 | 3.37 | 3.42 | 0.08 | 2.40% | 3.37 | 3.47 | 124506 | 4272 | 1.41% |
| 2024-09-24 | 3.23 | 3.34 | 0.11 | 3.41% | 3.23 | 3.34 | 89977 | 2969 | 1.02% |
| 2024-09-23 | 3.23 | 3.23 | -0.01 | -0.31% | 3.20 | 3.25 | 58218 | 1876 | 0.66% |
| 2024-09-20 | 3.23 | 3.24 | 0.01 | 0.31% | 3.20 | 3.25 | 73008 | 2356 | 0.83% |
| 2024-09-19 | 3.09 | 3.23 | 0.14 | 4.53% | 3.09 | 3.24 | 105841 | 3370 | 1.20% |
| 2024-09-18 | 3.15 | 3.09 | -0.06 | -1.90% | 3.05 | 3.16 | 82639 | 2552 | 0.93% |
| 2024-09-13 | 3.19 | 3.15 | -0.03 | -0.94% | 3.14 | 3.20 | 58348 | 1844 | 0.66% |
| 2024-09-12 | 3.17 | 3.18 | 0.00 | 0.00% | 3.17 | 3.23 | 68636 | 2194 | 0.78% |
| 2024-09-11 | 3.25 | 3.18 | -0.11 | -3.34% | 3.17 | 3.27 | 109801 | 3523 | 1.24% |
| 2024-09-10 | 3.34 | 3.29 | -0.04 | -1.20% | 3.23 | 3.41 | 139618 | 4601 | 1.58% |
| 2024-09-09 | 3.24 | 3.33 | 0.08 | 2.46% | 3.21 | 3.40 | 140269 | 4665 | 1.59% |
| 2024-09-06 | 3.30 | 3.25 | -0.05 | -1.52% | 3.23 | 3.31 | 58853 | 1924 | 0.67% |
| 2024-09-05 | 3.24 | 3.30 | 0.08 | 2.48% | 3.23 | 3.31 | 61696 | 2016 | 0.70% |
| 2024-09-04 | 3.23 | 3.22 | -0.02 | -0.62% | 3.20 | 3.26 | 45070 | 1457 | 0.51% |
| 2024-09-03 | 3.26 | 3.24 | -0.01 | -0.31% | 3.21 | 3.28 | 51543 | 1672 | 0.58% |
| 2024-09-02 | 3.28 | 3.25 | -0.04 | -1.22% | 3.24 | 3.33 | 76350 | 2507 | 0.86% |
| 2024-08-30 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.34 | 65795 | 2174 | 0.74% |
| 2024-08-29 | 3.23 | 3.27 | 0.02 | 0.62% | 3.21 | 3.28 | 45363 | 1476 | 0.51% |
| 2024-08-28 | 3.19 | 3.25 | 0.06 | 1.88% | 3.18 | 3.26 | 69330 | 2241 | 0.78% |
| 2024-08-27 | 3.19 | 3.19 | 0.01 | 0.31% | 3.17 | 3.26 | 74487 | 2385 | 0.84% |
| 2024-08-26 | 3.13 | 3.18 | 0.03 | 0.95% | 3.11 | 3.21 | 51817 | 1643 | 0.59% |
| 2024-08-23 | 3.19 | 3.15 | -0.04 | -1.25% | 3.12 | 3.19 | 55059 | 1733 | 0.62% |
| 2024-08-22 | 3.25 | 3.19 | -0.04 | -1.24% | 3.18 | 3.25 | 52277 | 1679 | 0.59% |
| 2024-08-21 | 3.28 | 3.23 | -0.04 | -1.22% | 3.22 | 3.28 | 38216 | 1239 | 0.43% |
| 2024-08-20 | 3.35 | 3.27 | -0.07 | -2.10% | 3.25 | 3.35 | 51367 | 1686 | 0.58% |
| 2024-08-19 | 3.31 | 3.34 | 0.02 | 0.60% | 3.30 | 3.35 | 49682 | 1653 | 0.56% |
| 2024-08-16 | 3.38 | 3.32 | -0.05 | -1.48% | 3.31 | 3.39 | 55358 | 1850 | 0.63% |
| 2024-08-15 | 3.36 | 3.37 | 0.01 | 0.30% | 3.32 | 3.40 | 58378 | 1966 | 0.66% |
| 2024-08-14 | 3.37 | 3.36 | -0.02 | -0.59% | 3.34 | 3.39 | 37414 | 1259 | 0.42% |
| 2024-08-13 | 3.38 | 3.38 | 0.00 | 0.00% | 3.32 | 3.39 | 57739 | 1938 | 0.65% |