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 | 4.12 | 4.20 | 0.06 | 1.45% | 4.11 | 4.22 | 315547 | 13161 | 2.06% |
| 2024-11-20 | 4.05 | 4.14 | 0.08 | 1.97% | 3.99 | 4.16 | 330551 | 13545 | 2.16% |
| 2024-11-19 | 4.09 | 4.06 | -0.07 | -1.69% | 3.92 | 4.12 | 405141 | 16221 | 2.65% |
| 2024-11-18 | 4.25 | 4.13 | -0.04 | -0.96% | 4.02 | 4.26 | 419821 | 17329 | 2.74% |
| 2024-11-15 | 4.11 | 4.17 | 0.05 | 1.21% | 4.08 | 4.29 | 495258 | 20799 | 3.24% |
| 2024-11-14 | 4.28 | 4.12 | -0.13 | -3.06% | 4.09 | 4.28 | 475611 | 19696 | 3.11% |
| 2024-11-13 | 4.30 | 4.25 | -0.03 | -0.70% | 4.18 | 4.40 | 600682 | 25594 | 3.93% |
| 2024-11-12 | 4.39 | 4.28 | -0.08 | -1.83% | 4.24 | 4.59 | 831934 | 37009 | 5.44% |
| 2024-11-11 | 4.46 | 4.36 | 0.04 | 0.93% | 4.15 | 4.48 | 798874 | 34444 | 5.22% |
| 2024-11-08 | 4.51 | 4.32 | -0.19 | -4.21% | 4.24 | 4.54 | 760233 | 33273 | 4.97% |
| 2024-11-07 | 4.46 | 4.51 | 0.04 | 0.89% | 4.37 | 4.57 | 680629 | 30521 | 4.45% |
| 2024-11-06 | 4.30 | 4.47 | 0.17 | 3.95% | 4.15 | 4.57 | 1222839 | 53733 | 7.99% |
| 2024-11-05 | 4.01 | 4.30 | 0.39 | 9.97% | 4.00 | 4.30 | 1117759 | 47012 | 7.31% |
| 2024-11-04 | 3.84 | 3.91 | 0.10 | 2.62% | 3.71 | 3.94 | 731152 | 28002 | 4.78% |
| 2024-11-01 | 3.77 | 3.81 | 0.04 | 1.06% | 3.65 | 3.92 | 655756 | 24728 | 4.29% |
| 2024-10-31 | 3.81 | 3.77 | -0.07 | -1.82% | 3.71 | 3.86 | 517390 | 19584 | 3.38% |
| 2024-10-30 | 3.90 | 3.84 | -0.06 | -1.54% | 3.77 | 3.94 | 522975 | 20132 | 3.42% |
| 2024-10-29 | 4.20 | 3.90 | -0.33 | -7.80% | 3.86 | 4.30 | 830533 | 33692 | 5.43% |
| 2024-10-28 | 3.95 | 4.23 | 0.29 | 7.36% | 3.95 | 4.31 | 796041 | 33053 | 5.20% |
| 2024-10-25 | 3.95 | 3.94 | -0.05 | -1.25% | 3.85 | 4.00 | 671233 | 26307 | 4.39% |
| 2024-10-24 | 3.88 | 3.99 | 0.06 | 1.53% | 3.81 | 4.05 | 632787 | 24992 | 4.14% |
| 2024-10-23 | 3.91 | 3.93 | 0.08 | 2.08% | 3.77 | 4.10 | 947315 | 37118 | 6.19% |
| 2024-10-22 | 3.64 | 3.85 | 0.27 | 7.54% | 3.46 | 3.93 | 1301224 | 47916 | 8.51% |
| 2024-10-21 | 3.30 | 3.58 | 0.33 | 10.15% | 3.28 | 3.58 | 1343543 | 47421 | 8.78% |
| 2024-10-18 | 3.20 | 3.25 | 0.05 | 1.56% | 3.15 | 3.29 | 369447 | 11904 | 2.42% |
| 2024-10-17 | 3.32 | 3.20 | -0.10 | -3.03% | 3.19 | 3.33 | 351421 | 11422 | 2.30% |
| 2024-10-16 | 3.18 | 3.30 | 0.12 | 3.77% | 3.18 | 3.33 | 482866 | 15868 | 3.16% |
| 2024-10-15 | 3.22 | 3.18 | -0.06 | -1.85% | 3.18 | 3.30 | 382920 | 12383 | 2.50% |
| 2024-10-14 | 3.32 | 3.24 | 0.04 | 1.25% | 3.18 | 3.37 | 453144 | 14741 | 2.96% |
| 2024-10-11 | 3.16 | 3.20 | 0.04 | 1.27% | 3.12 | 3.36 | 538422 | 17524 | 3.52% |
| 2024-10-10 | 3.06 | 3.16 | 0.09 | 2.93% | 3.02 | 3.27 | 556606 | 17575 | 3.64% |
| 2024-10-09 | 3.34 | 3.07 | -0.31 | -9.17% | 3.07 | 3.34 | 566376 | 18021 | 3.70% |
| 2024-10-08 | 3.61 | 3.38 | 0.10 | 3.05% | 3.20 | 3.61 | 872099 | 29555 | 5.70% |
| 2024-09-30 | 3.05 | 3.28 | 0.30 | 10.07% | 3.05 | 3.28 | 863427 | 27534 | 5.64% |
| 2024-09-27 | 2.98 | 2.98 | 0.10 | 3.47% | 2.91 | 3.02 | 307922 | 9121 | 2.01% |
| 2024-09-26 | 2.72 | 2.88 | 0.16 | 5.88% | 2.71 | 2.88 | 355023 | 9957 | 2.32% |
| 2024-09-25 | 2.67 | 2.72 | 0.08 | 3.03% | 2.67 | 2.82 | 347232 | 9553 | 2.27% |
| 2024-09-24 | 2.56 | 2.64 | 0.09 | 3.53% | 2.56 | 2.64 | 215619 | 5625 | 1.41% |
| 2024-09-23 | 2.52 | 2.55 | 0.02 | 0.79% | 2.51 | 2.56 | 103230 | 2618 | 0.67% |
| 2024-09-20 | 2.56 | 2.53 | 0.00 | 0.00% | 2.50 | 2.57 | 150268 | 3815 | 0.98% |
| 2024-09-19 | 2.45 | 2.53 | 0.07 | 2.85% | 2.45 | 2.55 | 173056 | 4356 | 1.13% |
| 2024-09-18 | 2.46 | 2.46 | 0.00 | 0.00% | 2.40 | 2.48 | 109000 | 2650 | 0.71% |
| 2024-09-13 | 2.48 | 2.46 | 0.01 | 0.41% | 2.45 | 2.49 | 72334 | 1785 | 0.47% |
| 2024-09-12 | 2.45 | 2.45 | 0.00 | 0.00% | 2.44 | 2.49 | 88864 | 2199 | 0.58% |
| 2024-09-11 | 2.45 | 2.45 | -0.01 | -0.41% | 2.42 | 2.47 | 87213 | 2130 | 0.57% |
| 2024-09-10 | 2.50 | 2.46 | -0.03 | -1.20% | 2.43 | 2.50 | 146284 | 3592 | 0.96% |
| 2024-09-09 | 2.47 | 2.49 | 0.00 | 0.00% | 2.45 | 2.53 | 104017 | 2590 | 0.68% |
| 2024-09-06 | 2.53 | 2.49 | -0.03 | -1.19% | 2.49 | 2.54 | 108029 | 2709 | 0.71% |
| 2024-09-05 | 2.50 | 2.52 | 0.04 | 1.61% | 2.48 | 2.53 | 101078 | 2540 | 0.66% |
| 2024-09-04 | 2.49 | 2.48 | -0.02 | -0.80% | 2.47 | 2.52 | 83020 | 2070 | 0.54% |
| 2024-09-03 | 2.54 | 2.50 | -0.03 | -1.19% | 2.49 | 2.55 | 106623 | 2681 | 0.70% |
| 2024-09-02 | 2.55 | 2.53 | -0.03 | -1.17% | 2.53 | 2.59 | 183178 | 4675 | 1.20% |
| 2024-08-30 | 2.47 | 2.56 | 0.08 | 3.23% | 2.47 | 2.59 | 268235 | 6845 | 1.75% |
| 2024-08-29 | 2.46 | 2.48 | 0.01 | 0.40% | 2.44 | 2.50 | 112440 | 2782 | 0.74% |
| 2024-08-28 | 2.57 | 2.47 | -0.15 | -5.73% | 2.46 | 2.57 | 277217 | 6912 | 1.81% |
| 2024-08-27 | 2.53 | 2.62 | 0.08 | 3.15% | 2.46 | 2.65 | 316720 | 8071 | 2.07% |
| 2024-08-26 | 2.49 | 2.54 | 0.05 | 2.01% | 2.49 | 2.57 | 144756 | 3671 | 0.95% |
| 2024-08-23 | 2.48 | 2.49 | 0.01 | 0.40% | 2.45 | 2.53 | 165569 | 4118 | 1.08% |
| 2024-08-22 | 2.54 | 2.48 | -0.07 | -2.75% | 2.47 | 2.57 | 133077 | 3343 | 0.87% |
| 2024-08-21 | 2.62 | 2.55 | -0.07 | -2.67% | 2.54 | 2.63 | 181969 | 4664 | 1.19% |
| 2024-08-20 | 2.61 | 2.62 | 0.02 | 0.77% | 2.56 | 2.73 | 355254 | 9429 | 2.32% |
| 2024-08-19 | 2.55 | 2.60 | 0.05 | 1.96% | 2.52 | 2.62 | 130539 | 3350 | 0.85% |
| 2024-08-16 | 2.60 | 2.55 | -0.06 | -2.30% | 2.55 | 2.61 | 112787 | 2903 | 0.74% |
| 2024-08-15 | 2.57 | 2.61 | 0.03 | 1.16% | 2.55 | 2.63 | 125971 | 3267 | 0.82% |
| 2024-08-14 | 2.59 | 2.58 | 0.00 | 0.00% | 2.58 | 2.65 | 126812 | 3304 | 0.83% |
| 2024-08-13 | 2.56 | 2.58 | 0.01 | 0.39% | 2.52 | 2.59 | 93855 | 2406 | 0.61% |