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 | 4.20 | 4.33 | 0.07 | 1.64% | 4.13 | 4.44 | 384658 | 16484 | 2.60% |
| 2024-11-20 | 4.17 | 4.26 | 0.09 | 2.16% | 4.13 | 4.31 | 317579 | 13373 | 2.15% |
| 2024-11-19 | 4.17 | 4.17 | -0.03 | -0.71% | 4.03 | 4.21 | 348717 | 14348 | 2.36% |
| 2024-11-18 | 4.31 | 4.20 | -0.07 | -1.64% | 4.15 | 4.43 | 330098 | 14193 | 2.23% |
| 2024-11-15 | 4.42 | 4.27 | -0.21 | -4.69% | 4.25 | 4.50 | 334987 | 14690 | 2.27% |
| 2024-11-14 | 4.75 | 4.48 | -0.27 | -5.68% | 4.46 | 4.77 | 395198 | 18112 | 2.67% |
| 2024-11-13 | 4.50 | 4.75 | 0.25 | 5.56% | 4.41 | 4.80 | 482183 | 22133 | 3.26% |
| 2024-11-12 | 4.70 | 4.50 | -0.17 | -3.64% | 4.45 | 4.72 | 472679 | 21470 | 3.20% |
| 2024-11-11 | 4.56 | 4.67 | 0.12 | 2.64% | 4.54 | 4.99 | 709768 | 34032 | 4.80% |
| 2024-11-08 | 4.60 | 4.55 | 0.16 | 3.64% | 4.44 | 4.75 | 499676 | 22742 | 3.38% |
| 2024-11-07 | 4.21 | 4.39 | 0.14 | 3.29% | 4.18 | 4.43 | 366131 | 15926 | 2.48% |
| 2024-11-06 | 4.27 | 4.25 | -0.05 | -1.16% | 4.20 | 4.38 | 348260 | 14915 | 2.36% |
| 2024-11-05 | 4.24 | 4.30 | 0.09 | 2.14% | 4.20 | 4.44 | 371214 | 16033 | 2.51% |
| 2024-11-04 | 4.21 | 4.21 | 0.00 | 0.00% | 4.17 | 4.39 | 310699 | 13119 | 2.10% |
| 2024-11-01 | 4.58 | 4.21 | -0.39 | -8.48% | 4.20 | 4.79 | 587104 | 26307 | 3.97% |
| 2024-10-31 | 4.41 | 4.60 | 0.03 | 0.66% | 4.27 | 4.97 | 906745 | 40674 | 6.13% |
| 2024-10-30 | 4.13 | 4.57 | 0.36 | 8.55% | 4.13 | 4.63 | 1042480 | 47287 | 7.05% |
| 2024-10-29 | 4.70 | 4.21 | -0.14 | -3.22% | 4.02 | 4.70 | 980309 | 43733 | 6.63% |
| 2024-10-28 | 3.84 | 4.35 | 0.40 | 10.13% | 3.83 | 4.35 | 392783 | 16348 | 2.66% |
| 2024-10-25 | 4.07 | 3.95 | 0.25 | 6.76% | 3.78 | 4.07 | 970954 | 37919 | 6.57% |
| 2024-10-24 | 3.35 | 3.70 | 0.34 | 10.12% | 3.35 | 3.70 | 324150 | 11744 | 2.19% |
| 2024-10-23 | 3.33 | 3.36 | 0.03 | 0.90% | 3.29 | 3.52 | 283728 | 9651 | 1.92% |
| 2024-10-22 | 3.24 | 3.33 | 0.08 | 2.46% | 3.23 | 3.45 | 306126 | 10187 | 2.07% |
| 2024-10-21 | 3.22 | 3.25 | 0.05 | 1.56% | 3.19 | 3.35 | 260641 | 8570 | 1.76% |
| 2024-10-18 | 3.14 | 3.20 | 0.03 | 0.95% | 3.12 | 3.27 | 218821 | 6982 | 1.48% |
| 2024-10-17 | 3.18 | 3.17 | 0.03 | 0.96% | 3.17 | 3.35 | 290136 | 9417 | 1.96% |
| 2024-10-16 | 3.11 | 3.14 | -0.04 | -1.26% | 3.08 | 3.20 | 211155 | 6599 | 1.43% |
| 2024-10-15 | 3.30 | 3.18 | -0.14 | -4.22% | 3.18 | 3.37 | 253722 | 8237 | 1.72% |
| 2024-10-14 | 3.34 | 3.32 | -0.05 | -1.48% | 3.17 | 3.34 | 293943 | 9529 | 1.99% |
| 2024-10-11 | 3.15 | 3.37 | 0.19 | 5.97% | 3.11 | 3.50 | 451713 | 15004 | 3.06% |
| 2024-10-10 | 3.24 | 3.18 | -0.06 | -1.85% | 3.13 | 3.38 | 296403 | 9569 | 2.00% |
| 2024-10-09 | 3.60 | 3.24 | -0.36 | -10.00% | 3.24 | 3.60 | 469592 | 15759 | 3.18% |
| 2024-10-08 | 3.72 | 3.60 | 0.22 | 6.51% | 3.31 | 3.72 | 843092 | 29959 | 5.70% |
| 2024-09-30 | 3.15 | 3.38 | 0.31 | 10.10% | 3.10 | 3.38 | 825919 | 26993 | 5.59% |
| 2024-09-27 | 3.07 | 3.07 | -0.06 | -1.92% | 2.99 | 3.15 | 552359 | 16963 | 3.74% |
| 2024-09-26 | 2.99 | 3.13 | 0.10 | 3.30% | 2.90 | 3.23 | 734788 | 22891 | 4.97% |
| 2024-09-25 | 3.00 | 3.03 | -0.06 | -1.94% | 2.83 | 3.24 | 836419 | 25191 | 5.66% |
| 2024-09-24 | 2.89 | 3.09 | 0.28 | 9.96% | 2.81 | 3.09 | 953644 | 28749 | 6.45% |
| 2024-09-23 | 2.51 | 2.81 | 0.26 | 10.20% | 2.50 | 2.81 | 704166 | 18952 | 4.76% |
| 2024-09-20 | 2.47 | 2.55 | 0.23 | 9.91% | 2.40 | 2.55 | 431105 | 10808 | 2.92% |
| 2024-09-19 | 2.12 | 2.32 | 0.21 | 9.95% | 2.12 | 2.32 | 152201 | 3440 | 1.03% |
| 2024-09-18 | 2.19 | 2.11 | -0.06 | -2.76% | 2.07 | 2.19 | 108776 | 2296 | 0.74% |
| 2024-09-13 | 2.23 | 2.17 | -0.05 | -2.25% | 2.16 | 2.25 | 92894 | 2034 | 0.63% |
| 2024-09-12 | 2.17 | 2.22 | 0.05 | 2.30% | 2.17 | 2.24 | 132443 | 2942 | 0.90% |
| 2024-09-11 | 2.21 | 2.17 | -0.05 | -2.25% | 2.15 | 2.23 | 83428 | 1821 | 0.56% |
| 2024-09-10 | 2.32 | 2.22 | -0.04 | -1.77% | 2.20 | 2.32 | 89533 | 1993 | 0.61% |
| 2024-09-09 | 2.22 | 2.26 | 0.04 | 1.80% | 2.21 | 2.28 | 108135 | 2434 | 0.73% |
| 2024-09-06 | 2.32 | 2.22 | -0.10 | -4.31% | 2.21 | 2.32 | 103645 | 2341 | 0.70% |
| 2024-09-05 | 2.34 | 2.32 | -0.01 | -0.43% | 2.31 | 2.35 | 74063 | 1726 | 0.50% |
| 2024-09-04 | 2.38 | 2.33 | -0.05 | -2.10% | 2.32 | 2.39 | 88415 | 2076 | 0.60% |
| 2024-09-03 | 2.38 | 2.38 | 0.00 | 0.00% | 2.36 | 2.41 | 76673 | 1830 | 0.52% |
| 2024-09-02 | 2.45 | 2.38 | -0.07 | -2.86% | 2.38 | 2.48 | 95284 | 2316 | 0.64% |
| 2024-08-30 | 2.38 | 2.45 | 0.07 | 2.94% | 2.37 | 2.51 | 121885 | 2985 | 0.82% |
| 2024-08-29 | 2.31 | 2.38 | 0.06 | 2.59% | 2.26 | 2.42 | 109385 | 2572 | 0.74% |
| 2024-08-28 | 2.34 | 2.32 | -0.01 | -0.43% | 2.30 | 2.38 | 73301 | 1713 | 0.50% |
| 2024-08-27 | 2.37 | 2.33 | -0.05 | -2.10% | 2.32 | 2.40 | 66835 | 1575 | 0.45% |
| 2024-08-26 | 2.35 | 2.38 | 0.00 | 0.00% | 2.35 | 2.42 | 62814 | 1500 | 0.42% |
| 2024-08-23 | 2.39 | 2.38 | -0.03 | -1.24% | 2.34 | 2.41 | 85582 | 2029 | 0.58% |
| 2024-08-22 | 2.42 | 2.41 | -0.03 | -1.23% | 2.40 | 2.46 | 70128 | 1705 | 0.47% |
| 2024-08-21 | 2.40 | 2.44 | 0.01 | 0.41% | 2.40 | 2.46 | 80414 | 1953 | 0.54% |
| 2024-08-20 | 2.53 | 2.43 | -0.07 | -2.80% | 2.37 | 2.53 | 155233 | 3774 | 1.05% |
| 2024-08-19 | 2.58 | 2.50 | -0.08 | -3.10% | 2.50 | 2.58 | 119036 | 3020 | 0.81% |
| 2024-08-16 | 2.65 | 2.58 | -0.05 | -1.90% | 2.57 | 2.67 | 102271 | 2672 | 0.69% |
| 2024-08-15 | 2.67 | 2.63 | -0.01 | -0.38% | 2.61 | 2.67 | 104644 | 2757 | 0.71% |
| 2024-08-14 | 2.77 | 2.64 | -0.13 | -4.69% | 2.64 | 2.79 | 177498 | 4776 | 1.20% |
| 2024-08-13 | 2.69 | 2.77 | 0.08 | 2.97% | 2.66 | 2.81 | 201969 | 5571 | 1.37% |