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 | 4.45 | 4.93 | 0.45 | 10.04% | 4.45 | 4.93 | 281089 | 13595 | 5.08% |
| 2024-11-20 | 4.34 | 4.48 | 0.15 | 3.46% | 4.30 | 4.52 | 162309 | 7190 | 2.93% |
| 2024-11-19 | 4.25 | 4.33 | 0.08 | 1.88% | 4.18 | 4.38 | 117143 | 5006 | 2.12% |
| 2024-11-18 | 4.34 | 4.25 | -0.06 | -1.39% | 4.18 | 4.38 | 144488 | 6149 | 2.61% |
| 2024-11-15 | 4.39 | 4.31 | -0.11 | -2.49% | 4.31 | 4.43 | 120956 | 5289 | 2.19% |
| 2024-11-14 | 4.54 | 4.42 | -0.15 | -3.28% | 4.40 | 4.67 | 135664 | 6106 | 2.45% |
| 2024-11-13 | 4.61 | 4.57 | -0.03 | -0.65% | 4.45 | 4.66 | 170707 | 7744 | 3.09% |
| 2024-11-12 | 4.71 | 4.60 | -0.11 | -2.34% | 4.59 | 4.77 | 303352 | 14169 | 5.48% |
| 2024-11-11 | 4.51 | 4.71 | 0.15 | 3.29% | 4.46 | 4.80 | 272836 | 12473 | 4.93% |
| 2024-11-08 | 4.67 | 4.56 | -0.01 | -0.22% | 4.51 | 4.72 | 271728 | 12525 | 4.91% |
| 2024-11-07 | 4.48 | 4.57 | 0.14 | 3.16% | 4.43 | 4.61 | 235447 | 10677 | 4.26% |
| 2024-11-06 | 4.39 | 4.43 | 0.02 | 0.45% | 4.37 | 4.45 | 168781 | 7441 | 3.05% |
| 2024-11-05 | 4.39 | 4.41 | 0.05 | 1.15% | 4.31 | 4.42 | 189903 | 8320 | 3.43% |
| 2024-11-04 | 4.25 | 4.36 | 0.11 | 2.59% | 4.25 | 4.45 | 131542 | 5763 | 2.38% |
| 2024-11-01 | 4.47 | 4.25 | -0.23 | -5.13% | 4.25 | 4.48 | 176380 | 7648 | 3.19% |
| 2024-10-31 | 4.34 | 4.48 | 0.12 | 2.75% | 4.34 | 4.55 | 208685 | 9342 | 3.77% |
| 2024-10-30 | 4.30 | 4.36 | 0.07 | 1.63% | 4.27 | 4.41 | 145660 | 6327 | 2.63% |
| 2024-10-29 | 4.43 | 4.29 | -0.14 | -3.16% | 4.27 | 4.48 | 160854 | 6990 | 2.91% |
| 2024-10-28 | 4.29 | 4.43 | 0.13 | 3.02% | 4.29 | 4.43 | 192619 | 8483 | 3.48% |
| 2024-10-25 | 4.26 | 4.30 | 0.04 | 0.94% | 4.25 | 4.32 | 144360 | 6203 | 2.61% |
| 2024-10-24 | 4.23 | 4.26 | 0.03 | 0.71% | 4.21 | 4.31 | 129704 | 5528 | 2.34% |
| 2024-10-23 | 4.29 | 4.23 | -0.04 | -0.94% | 4.20 | 4.30 | 161286 | 6862 | 2.92% |
| 2024-10-22 | 4.37 | 4.27 | -0.12 | -2.73% | 4.22 | 4.38 | 245803 | 10548 | 4.44% |
| 2024-10-21 | 4.10 | 4.39 | 0.30 | 7.33% | 4.09 | 4.46 | 388542 | 16688 | 7.02% |
| 2024-10-18 | 3.95 | 4.09 | 0.10 | 2.51% | 3.95 | 4.13 | 162175 | 6582 | 2.93% |
| 2024-10-17 | 4.05 | 3.99 | -0.04 | -0.99% | 3.96 | 4.15 | 115969 | 4694 | 2.10% |
| 2024-10-16 | 3.95 | 4.03 | 0.04 | 1.00% | 3.91 | 4.04 | 95997 | 3835 | 1.74% |
| 2024-10-15 | 3.99 | 3.99 | 0.01 | 0.25% | 3.95 | 4.10 | 147940 | 5983 | 2.67% |
| 2024-10-14 | 3.86 | 3.98 | 0.12 | 3.11% | 3.85 | 3.99 | 117557 | 4622 | 2.12% |
| 2024-10-11 | 4.07 | 3.86 | -0.17 | -4.22% | 3.82 | 4.07 | 141086 | 5519 | 2.55% |
| 2024-10-10 | 4.00 | 4.03 | 0.03 | 0.75% | 3.91 | 4.09 | 173370 | 6975 | 3.13% |
| 2024-10-09 | 4.36 | 4.00 | -0.44 | -9.91% | 4.00 | 4.36 | 289606 | 11931 | 5.23% |
| 2024-10-08 | 4.66 | 4.44 | 0.20 | 4.72% | 4.13 | 4.66 | 459086 | 20253 | 8.30% |
| 2024-09-30 | 4.05 | 4.24 | 0.36 | 9.28% | 3.89 | 4.26 | 383867 | 15778 | 6.94% |
| 2024-09-27 | 3.79 | 3.88 | 0.12 | 3.19% | 3.76 | 3.91 | 171252 | 6582 | 3.10% |
| 2024-09-26 | 3.69 | 3.76 | 0.07 | 1.90% | 3.67 | 3.76 | 137119 | 5092 | 2.48% |
| 2024-09-25 | 3.69 | 3.69 | 0.01 | 0.27% | 3.67 | 3.78 | 178662 | 6669 | 3.23% |
| 2024-09-24 | 3.62 | 3.68 | 0.05 | 1.38% | 3.58 | 3.68 | 160012 | 5824 | 2.89% |
| 2024-09-23 | 3.55 | 3.63 | 0.08 | 2.25% | 3.55 | 3.65 | 143870 | 5202 | 2.60% |
| 2024-09-20 | 3.56 | 3.55 | -0.02 | -0.56% | 3.52 | 3.58 | 100705 | 3566 | 1.82% |
| 2024-09-19 | 3.48 | 3.57 | 0.07 | 2.00% | 3.42 | 3.58 | 159587 | 5619 | 2.88% |
| 2024-09-18 | 3.63 | 3.50 | -0.09 | -2.51% | 3.45 | 3.72 | 196728 | 6969 | 3.56% |
| 2024-09-13 | 3.74 | 3.59 | -0.13 | -3.49% | 3.58 | 3.77 | 185673 | 6742 | 3.36% |
| 2024-09-12 | 3.81 | 3.72 | -0.06 | -1.59% | 3.69 | 3.85 | 337958 | 12620 | 6.11% |
| 2024-09-11 | 3.80 | 3.78 | -0.03 | -0.79% | 3.69 | 4.07 | 604032 | 23247 | 10.92% |
| 2024-09-10 | 3.47 | 3.81 | 0.35 | 10.12% | 3.42 | 3.81 | 441399 | 16424 | 7.98% |
| 2024-09-09 | 3.41 | 3.46 | 0.02 | 0.58% | 3.40 | 3.48 | 31074 | 1071 | 0.56% |
| 2024-09-06 | 3.52 | 3.44 | -0.07 | -1.99% | 3.44 | 3.53 | 35146 | 1220 | 0.64% |
| 2024-09-05 | 3.51 | 3.51 | 0.01 | 0.29% | 3.49 | 3.53 | 32245 | 1132 | 0.58% |
| 2024-09-04 | 3.51 | 3.50 | -0.03 | -0.85% | 3.48 | 3.56 | 45647 | 1603 | 0.83% |
| 2024-09-03 | 3.55 | 3.53 | 0.03 | 0.86% | 3.48 | 3.59 | 83795 | 2957 | 1.51% |
| 2024-09-02 | 3.51 | 3.50 | -0.01 | -0.28% | 3.49 | 3.74 | 132762 | 4757 | 2.40% |
| 2024-08-30 | 3.42 | 3.51 | 0.10 | 2.93% | 3.38 | 3.58 | 109661 | 3863 | 1.98% |
| 2024-08-29 | 3.33 | 3.41 | 0.07 | 2.10% | 3.31 | 3.42 | 44320 | 1499 | 0.80% |
| 2024-08-28 | 3.27 | 3.34 | 0.05 | 1.52% | 3.26 | 3.37 | 42133 | 1401 | 0.76% |
| 2024-08-27 | 3.34 | 3.29 | -0.07 | -2.08% | 3.28 | 3.37 | 46838 | 1548 | 0.85% |
| 2024-08-26 | 3.30 | 3.36 | 0.05 | 1.51% | 3.30 | 3.39 | 52025 | 1743 | 0.94% |
| 2024-08-23 | 3.37 | 3.31 | -0.08 | -2.36% | 3.30 | 3.38 | 42643 | 1420 | 0.77% |
| 2024-08-22 | 3.43 | 3.39 | -0.01 | -0.29% | 3.37 | 3.50 | 46991 | 1611 | 0.85% |
| 2024-08-21 | 3.40 | 3.40 | 0.00 | 0.00% | 3.36 | 3.43 | 26349 | 898 | 0.48% |
| 2024-08-20 | 3.45 | 3.40 | -0.05 | -1.45% | 3.38 | 3.47 | 46747 | 1595 | 0.84% |
| 2024-08-19 | 3.49 | 3.45 | -0.04 | -1.15% | 3.45 | 3.51 | 32978 | 1144 | 0.60% |
| 2024-08-16 | 3.54 | 3.49 | -0.05 | -1.41% | 3.48 | 3.55 | 30581 | 1072 | 0.55% |
| 2024-08-15 | 3.51 | 3.54 | 0.04 | 1.14% | 3.46 | 3.55 | 43446 | 1527 | 0.79% |
| 2024-08-14 | 3.51 | 3.50 | 0.00 | 0.00% | 3.48 | 3.53 | 31445 | 1102 | 0.57% |
| 2024-08-13 | 3.48 | 3.50 | 0.04 | 1.16% | 3.42 | 3.50 | 44997 | 1557 | 0.81% |