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 | 4.71 | 4.72 | 0.03 | 0.64% | 4.65 | 4.78 | 306657 | 14469 | 1.84% |
| 2024-11-20 | 4.60 | 4.69 | 0.10 | 2.18% | 4.59 | 4.73 | 352121 | 16436 | 2.11% |
| 2024-11-19 | 4.43 | 4.59 | 0.16 | 3.61% | 4.41 | 4.59 | 295688 | 13297 | 1.78% |
| 2024-11-18 | 4.54 | 4.43 | -0.08 | -1.77% | 4.40 | 4.62 | 345179 | 15543 | 2.07% |
| 2024-11-15 | 4.58 | 4.51 | -0.10 | -2.17% | 4.50 | 4.69 | 313721 | 14444 | 1.88% |
| 2024-11-14 | 4.82 | 4.61 | -0.20 | -4.16% | 4.60 | 4.85 | 371742 | 17468 | 2.23% |
| 2024-11-13 | 4.76 | 4.81 | -0.01 | -0.21% | 4.68 | 4.92 | 409594 | 19605 | 2.46% |
| 2024-11-12 | 4.99 | 4.82 | -0.15 | -3.02% | 4.77 | 5.05 | 691362 | 33948 | 4.15% |
| 2024-11-11 | 4.66 | 4.97 | 0.17 | 3.54% | 4.58 | 4.98 | 1069003 | 51927 | 6.42% |
| 2024-11-08 | 4.68 | 4.80 | 0.18 | 3.90% | 4.68 | 5.08 | 1254599 | 61691 | 7.53% |
| 2024-11-07 | 4.50 | 4.62 | 0.19 | 4.29% | 4.46 | 4.64 | 532108 | 24217 | 3.19% |
| 2024-11-06 | 4.39 | 4.43 | 0.04 | 0.91% | 4.39 | 4.52 | 389299 | 17337 | 2.34% |
| 2024-11-05 | 4.28 | 4.39 | 0.10 | 2.33% | 4.26 | 4.41 | 351171 | 15320 | 2.11% |
| 2024-11-04 | 4.24 | 4.29 | 0.04 | 0.94% | 4.15 | 4.30 | 286052 | 12176 | 1.72% |
| 2024-11-01 | 4.23 | 4.25 | -0.04 | -0.93% | 4.14 | 4.34 | 368986 | 15657 | 2.22% |
| 2024-10-31 | 4.18 | 4.29 | 0.11 | 2.63% | 4.18 | 4.34 | 335792 | 14348 | 2.02% |
| 2024-10-30 | 4.20 | 4.18 | -0.05 | -1.18% | 4.13 | 4.26 | 237755 | 9947 | 1.43% |
| 2024-10-29 | 4.35 | 4.23 | -0.10 | -2.31% | 4.20 | 4.42 | 327061 | 13996 | 1.96% |
| 2024-10-28 | 4.28 | 4.33 | 0.05 | 1.17% | 4.23 | 4.34 | 345434 | 14871 | 2.07% |
| 2024-10-25 | 4.03 | 4.28 | 0.27 | 6.73% | 4.02 | 4.32 | 503452 | 21237 | 3.02% |
| 2024-10-24 | 4.13 | 4.01 | -0.11 | -2.67% | 3.99 | 4.13 | 254444 | 10253 | 1.53% |
| 2024-10-23 | 4.02 | 4.12 | 0.13 | 3.26% | 3.98 | 4.17 | 348882 | 14226 | 2.09% |
| 2024-10-22 | 3.91 | 3.99 | 0.08 | 2.05% | 3.86 | 3.99 | 268821 | 10578 | 1.61% |
| 2024-10-21 | 3.91 | 3.91 | 0.03 | 0.77% | 3.86 | 3.99 | 303861 | 11941 | 1.82% |
| 2024-10-18 | 3.73 | 3.88 | 0.15 | 4.02% | 3.71 | 3.96 | 348230 | 13364 | 2.09% |
| 2024-10-17 | 3.83 | 3.73 | -0.07 | -1.84% | 3.73 | 3.86 | 214986 | 8160 | 1.29% |
| 2024-10-16 | 3.73 | 3.80 | -0.02 | -0.52% | 3.73 | 3.87 | 184902 | 7019 | 1.11% |
| 2024-10-15 | 3.92 | 3.82 | -0.11 | -2.80% | 3.81 | 3.95 | 231847 | 8986 | 1.39% |
| 2024-10-14 | 3.84 | 3.93 | 0.08 | 2.08% | 3.78 | 3.94 | 251215 | 9695 | 1.51% |
| 2024-10-11 | 4.10 | 3.85 | -0.25 | -6.10% | 3.80 | 4.10 | 331019 | 12960 | 1.99% |
| 2024-10-10 | 4.15 | 4.10 | -0.08 | -1.91% | 4.06 | 4.30 | 380751 | 15857 | 2.29% |
| 2024-10-09 | 4.48 | 4.18 | -0.34 | -7.52% | 4.12 | 4.48 | 551798 | 23806 | 3.31% |
| 2024-10-08 | 4.52 | 4.52 | 0.41 | 9.98% | 4.25 | 4.52 | 701414 | 31147 | 4.21% |
| 2024-09-30 | 3.89 | 4.11 | 0.37 | 9.89% | 3.88 | 4.11 | 567794 | 22928 | 3.41% |
| 2024-09-27 | 3.60 | 3.74 | 0.19 | 5.35% | 3.59 | 3.76 | 268200 | 9897 | 1.61% |
| 2024-09-26 | 3.44 | 3.55 | 0.11 | 3.20% | 3.41 | 3.56 | 219073 | 7634 | 1.32% |
| 2024-09-25 | 3.40 | 3.44 | 0.05 | 1.47% | 3.40 | 3.53 | 267457 | 9292 | 1.61% |
| 2024-09-24 | 3.24 | 3.39 | 0.18 | 5.61% | 3.22 | 3.40 | 327880 | 10897 | 1.97% |
| 2024-09-23 | 3.18 | 3.21 | 0.02 | 0.63% | 3.16 | 3.25 | 109683 | 3518 | 0.66% |
| 2024-09-20 | 3.23 | 3.19 | -0.04 | -1.24% | 3.16 | 3.24 | 152633 | 4868 | 0.92% |
| 2024-09-19 | 3.15 | 3.23 | 0.14 | 4.53% | 3.11 | 3.27 | 229611 | 7354 | 1.38% |
| 2024-09-18 | 3.14 | 3.09 | -0.05 | -1.59% | 3.04 | 3.15 | 136890 | 4217 | 0.82% |
| 2024-09-13 | 3.24 | 3.14 | -0.10 | -3.09% | 3.14 | 3.25 | 196672 | 6224 | 1.18% |
| 2024-09-12 | 3.24 | 3.24 | -0.01 | -0.31% | 3.21 | 3.33 | 227914 | 7455 | 1.37% |
| 2024-09-11 | 3.22 | 3.25 | -0.01 | -0.31% | 3.19 | 3.34 | 273973 | 8967 | 1.64% |
| 2024-09-10 | 3.36 | 3.26 | -0.11 | -3.26% | 3.17 | 3.37 | 394737 | 12785 | 2.37% |
| 2024-09-09 | 3.16 | 3.37 | 0.18 | 5.64% | 3.16 | 3.51 | 443053 | 14751 | 2.66% |
| 2024-09-06 | 3.29 | 3.19 | -0.10 | -3.04% | 3.19 | 3.30 | 145077 | 4676 | 0.87% |
| 2024-09-05 | 3.25 | 3.29 | 0.02 | 0.61% | 3.25 | 3.33 | 146260 | 4802 | 0.88% |
| 2024-09-04 | 3.22 | 3.27 | 0.02 | 0.62% | 3.20 | 3.34 | 203308 | 6676 | 1.22% |
| 2024-09-03 | 3.22 | 3.25 | 0.03 | 0.93% | 3.18 | 3.30 | 168276 | 5462 | 1.01% |
| 2024-09-02 | 3.37 | 3.22 | -0.11 | -3.30% | 3.21 | 3.38 | 165400 | 5434 | 0.99% |
| 2024-08-30 | 3.27 | 3.33 | 0.01 | 0.30% | 3.27 | 3.40 | 194019 | 6484 | 1.16% |
| 2024-08-29 | 3.22 | 3.32 | 0.14 | 4.40% | 3.17 | 3.34 | 204159 | 6693 | 1.23% |
| 2024-08-28 | 3.17 | 3.18 | 0.02 | 0.63% | 3.12 | 3.24 | 109272 | 3481 | 0.66% |
| 2024-08-27 | 3.26 | 3.16 | -0.08 | -2.47% | 3.14 | 3.27 | 130222 | 4138 | 0.78% |
| 2024-08-26 | 3.13 | 3.24 | 0.11 | 3.51% | 3.12 | 3.31 | 163392 | 5292 | 0.98% |
| 2024-08-23 | 3.21 | 3.13 | -0.07 | -2.19% | 3.12 | 3.21 | 135682 | 4268 | 0.81% |
| 2024-08-22 | 3.29 | 3.20 | -0.07 | -2.14% | 3.18 | 3.32 | 147732 | 4784 | 0.89% |
| 2024-08-21 | 3.27 | 3.27 | 0.00 | 0.00% | 3.25 | 3.34 | 109833 | 3614 | 0.66% |
| 2024-08-20 | 3.40 | 3.27 | -0.13 | -3.82% | 3.26 | 3.41 | 153485 | 5078 | 0.92% |
| 2024-08-19 | 3.46 | 3.40 | -0.06 | -1.73% | 3.39 | 3.50 | 106068 | 3645 | 0.64% |
| 2024-08-16 | 3.54 | 3.46 | -0.08 | -2.26% | 3.46 | 3.57 | 79058 | 2764 | 0.47% |
| 2024-08-15 | 3.49 | 3.55 | 0.04 | 1.14% | 3.46 | 3.58 | 114647 | 4044 | 0.69% |
| 2024-08-14 | 3.57 | 3.51 | -0.06 | -1.68% | 3.49 | 3.59 | 81808 | 2876 | 0.49% |
| 2024-08-13 | 3.52 | 3.57 | 0.05 | 1.42% | 3.45 | 3.57 | 88582 | 3121 | 0.53% |