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 | 4.03 | 4.44 | 0.40 | 9.90% | 4.03 | 4.44 | 691519 | 30458 | 7.70% |
| 2024-11-20 | 4.00 | 4.04 | 0.02 | 0.50% | 4.00 | 4.07 | 121060 | 4883 | 1.35% |
| 2024-11-19 | 3.96 | 4.02 | 0.06 | 1.52% | 3.93 | 4.02 | 102301 | 4066 | 1.14% |
| 2024-11-18 | 4.00 | 3.96 | -0.04 | -1.00% | 3.91 | 4.07 | 155453 | 6213 | 1.73% |
| 2024-11-15 | 4.06 | 4.00 | -0.06 | -1.48% | 3.98 | 4.12 | 160248 | 6503 | 1.79% |
| 2024-11-14 | 4.21 | 4.06 | -0.15 | -3.56% | 4.05 | 4.21 | 147089 | 6055 | 1.64% |
| 2024-11-13 | 4.18 | 4.21 | 0.01 | 0.24% | 4.11 | 4.26 | 177301 | 7427 | 1.98% |
| 2024-11-12 | 4.27 | 4.20 | -0.04 | -0.94% | 4.17 | 4.31 | 226815 | 9645 | 2.53% |
| 2024-11-11 | 4.28 | 4.24 | -0.04 | -0.93% | 4.21 | 4.32 | 183466 | 7788 | 2.04% |
| 2024-11-08 | 4.34 | 4.28 | -0.03 | -0.70% | 4.23 | 4.41 | 248672 | 10662 | 2.77% |
| 2024-11-07 | 4.25 | 4.31 | 0.06 | 1.41% | 4.19 | 4.33 | 264937 | 11334 | 2.95% |
| 2024-11-06 | 4.18 | 4.25 | 0.08 | 1.92% | 4.11 | 4.27 | 251221 | 10570 | 2.80% |
| 2024-11-05 | 4.13 | 4.17 | 0.05 | 1.21% | 4.10 | 4.17 | 221338 | 9178 | 2.47% |
| 2024-11-04 | 4.13 | 4.12 | 0.04 | 0.98% | 4.07 | 4.13 | 134228 | 5502 | 1.50% |
| 2024-11-01 | 4.20 | 4.08 | -0.14 | -3.32% | 4.05 | 4.23 | 236529 | 9756 | 2.64% |
| 2024-10-31 | 4.23 | 4.22 | -0.01 | -0.24% | 4.14 | 4.26 | 247616 | 10408 | 2.76% |
| 2024-10-30 | 4.08 | 4.23 | 0.07 | 1.68% | 4.08 | 4.34 | 277970 | 11785 | 3.10% |
| 2024-10-29 | 4.14 | 4.16 | 0.01 | 0.24% | 4.10 | 4.36 | 371705 | 15557 | 4.14% |
| 2024-10-28 | 3.98 | 4.15 | 0.17 | 4.27% | 3.97 | 4.15 | 296679 | 12097 | 3.31% |
| 2024-10-25 | 3.97 | 3.98 | 0.02 | 0.51% | 3.94 | 3.99 | 142843 | 5669 | 1.59% |
| 2024-10-24 | 3.94 | 3.96 | -0.01 | -0.25% | 3.91 | 3.98 | 123276 | 4862 | 1.37% |
| 2024-10-23 | 3.97 | 3.97 | -0.02 | -0.50% | 3.95 | 4.02 | 240085 | 9547 | 2.67% |
| 2024-10-22 | 3.96 | 3.99 | 0.01 | 0.25% | 3.96 | 4.07 | 206647 | 8265 | 2.30% |
| 2024-10-21 | 4.06 | 3.98 | -0.12 | -2.93% | 3.94 | 4.10 | 448335 | 17917 | 4.99% |
| 2024-10-18 | 3.79 | 4.10 | 0.27 | 7.05% | 3.76 | 4.17 | 644450 | 25989 | 7.18% |
| 2024-10-17 | 3.99 | 3.83 | -0.20 | -4.96% | 3.81 | 3.99 | 469419 | 18246 | 5.23% |
| 2024-10-16 | 3.76 | 4.03 | 0.27 | 7.18% | 3.72 | 4.04 | 566540 | 22426 | 6.31% |
| 2024-10-15 | 3.75 | 3.76 | -0.01 | -0.27% | 3.71 | 3.85 | 166214 | 6308 | 1.85% |
| 2024-10-14 | 3.70 | 3.77 | 0.10 | 2.72% | 3.67 | 3.79 | 175405 | 6547 | 1.95% |
| 2024-10-11 | 3.82 | 3.67 | -0.15 | -3.93% | 3.60 | 3.84 | 177697 | 6608 | 1.98% |
| 2024-10-10 | 3.81 | 3.82 | 0.04 | 1.06% | 3.71 | 3.91 | 204668 | 7856 | 2.28% |
| 2024-10-09 | 4.01 | 3.78 | -0.31 | -7.58% | 3.76 | 4.02 | 306053 | 11916 | 3.41% |
| 2024-10-08 | 4.24 | 4.09 | 0.23 | 5.96% | 3.89 | 4.25 | 452453 | 18422 | 5.04% |
| 2024-09-30 | 3.72 | 3.86 | 0.28 | 7.82% | 3.59 | 3.88 | 436537 | 16351 | 4.86% |
| 2024-09-27 | 3.52 | 3.58 | 0.09 | 2.58% | 3.50 | 3.60 | 136290 | 4839 | 1.52% |
| 2024-09-26 | 3.45 | 3.49 | 0.04 | 1.16% | 3.42 | 3.49 | 150459 | 5201 | 1.68% |
| 2024-09-25 | 3.44 | 3.45 | 0.04 | 1.17% | 3.42 | 3.52 | 138369 | 4803 | 1.54% |
| 2024-09-24 | 3.24 | 3.41 | 0.18 | 5.57% | 3.24 | 3.42 | 187620 | 6260 | 2.09% |
| 2024-09-23 | 3.23 | 3.23 | -0.03 | -0.92% | 3.21 | 3.26 | 89888 | 2902 | 1.00% |
| 2024-09-20 | 3.26 | 3.26 | 0.00 | 0.00% | 3.21 | 3.27 | 47096 | 1524 | 0.52% |
| 2024-09-19 | 3.18 | 3.26 | 0.09 | 2.84% | 3.14 | 3.27 | 88104 | 2849 | 0.98% |
| 2024-09-18 | 3.20 | 3.17 | -0.03 | -0.94% | 3.10 | 3.22 | 91274 | 2874 | 1.02% |
| 2024-09-13 | 3.24 | 3.20 | -0.05 | -1.54% | 3.17 | 3.27 | 104151 | 3339 | 1.16% |
| 2024-09-12 | 3.24 | 3.25 | 0.00 | 0.00% | 3.24 | 3.30 | 74905 | 2442 | 0.83% |
| 2024-09-11 | 3.30 | 3.25 | -0.08 | -2.40% | 3.22 | 3.31 | 108390 | 3527 | 1.21% |
| 2024-09-10 | 3.31 | 3.33 | 0.02 | 0.60% | 3.25 | 3.34 | 65390 | 2154 | 0.73% |
| 2024-09-09 | 3.26 | 3.31 | 0.04 | 1.22% | 3.21 | 3.33 | 82251 | 2700 | 0.92% |
| 2024-09-06 | 3.32 | 3.27 | -0.05 | -1.51% | 3.26 | 3.36 | 120958 | 4000 | 1.35% |
| 2024-09-05 | 3.39 | 3.32 | -0.08 | -2.35% | 3.29 | 3.40 | 166877 | 5575 | 1.86% |
| 2024-09-04 | 3.50 | 3.40 | -0.10 | -2.86% | 3.38 | 3.51 | 110578 | 3807 | 1.23% |
| 2024-09-03 | 3.55 | 3.50 | -0.04 | -1.13% | 3.47 | 3.56 | 87429 | 3068 | 0.97% |
| 2024-09-02 | 3.54 | 3.54 | -0.01 | -0.28% | 3.53 | 3.60 | 129429 | 4609 | 1.44% |
| 2024-08-30 | 3.42 | 3.55 | 0.12 | 3.50% | 3.42 | 3.57 | 154529 | 5436 | 1.72% |
| 2024-08-29 | 3.39 | 3.43 | 0.05 | 1.48% | 3.36 | 3.44 | 51308 | 1749 | 0.57% |
| 2024-08-28 | 3.38 | 3.38 | -0.01 | -0.29% | 3.35 | 3.43 | 87716 | 2977 | 0.98% |
| 2024-08-27 | 3.38 | 3.39 | 0.05 | 1.50% | 3.37 | 3.49 | 114899 | 3925 | 1.28% |
| 2024-08-26 | 3.31 | 3.34 | 0.04 | 1.21% | 3.30 | 3.36 | 57921 | 1930 | 0.65% |
| 2024-08-23 | 3.32 | 3.30 | -0.04 | -1.20% | 3.25 | 3.35 | 59895 | 1976 | 0.67% |
| 2024-08-22 | 3.38 | 3.34 | -0.03 | -0.89% | 3.33 | 3.40 | 36840 | 1239 | 0.41% |
| 2024-08-21 | 3.42 | 3.37 | -0.05 | -1.46% | 3.36 | 3.43 | 51146 | 1734 | 0.57% |
| 2024-08-20 | 3.50 | 3.42 | -0.06 | -1.72% | 3.41 | 3.51 | 48547 | 1668 | 0.54% |
| 2024-08-19 | 3.45 | 3.48 | 0.02 | 0.58% | 3.44 | 3.51 | 42066 | 1464 | 0.47% |
| 2024-08-16 | 3.48 | 3.46 | -0.01 | -0.29% | 3.44 | 3.52 | 58011 | 2017 | 0.65% |
| 2024-08-15 | 3.47 | 3.47 | -0.03 | -0.86% | 3.44 | 3.54 | 83532 | 2901 | 0.93% |
| 2024-08-14 | 3.53 | 3.50 | -0.03 | -0.85% | 3.48 | 3.54 | 29950 | 1049 | 0.33% |
| 2024-08-13 | 3.49 | 3.53 | 0.04 | 1.15% | 3.47 | 3.54 | 54094 | 1897 | 0.60% |