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 | 4.18 | 4.17 | 0.01 | 0.24% | 4.05 | 4.22 | 290881 | 12016 | 3.41% |
| 2024-11-20 | 4.03 | 4.16 | 0.09 | 2.21% | 4.01 | 4.18 | 280710 | 11585 | 3.29% |
| 2024-11-19 | 3.93 | 4.07 | 0.10 | 2.52% | 3.91 | 4.08 | 236066 | 9438 | 2.77% |
| 2024-11-18 | 4.19 | 3.97 | -0.14 | -3.41% | 3.94 | 4.23 | 337556 | 13566 | 3.96% |
| 2024-11-15 | 3.98 | 4.11 | 0.07 | 1.73% | 3.93 | 4.23 | 563189 | 23189 | 6.61% |
| 2024-11-14 | 4.30 | 4.04 | -0.45 | -10.02% | 4.04 | 4.34 | 819293 | 33994 | 9.61% |
| 2024-11-13 | 4.30 | 4.49 | 0.30 | 7.16% | 4.29 | 4.61 | 1170808 | 53066 | 13.74% |
| 2024-11-12 | 4.32 | 4.19 | -0.13 | -3.01% | 4.13 | 4.40 | 350302 | 14899 | 4.11% |
| 2024-11-11 | 4.29 | 4.32 | -0.03 | -0.69% | 4.20 | 4.48 | 489986 | 20998 | 5.75% |
| 2024-11-08 | 4.69 | 4.35 | -0.04 | -0.91% | 4.27 | 4.73 | 1074675 | 48321 | 12.61% |
| 2024-11-07 | 3.98 | 4.39 | 0.40 | 10.03% | 3.93 | 4.39 | 268616 | 11491 | 3.15% |
| 2024-11-06 | 3.83 | 3.99 | 0.15 | 3.91% | 3.76 | 4.03 | 478309 | 18820 | 5.61% |
| 2024-11-05 | 3.76 | 3.84 | 0.07 | 1.86% | 3.75 | 3.87 | 247768 | 9419 | 2.91% |
| 2024-11-04 | 3.71 | 3.77 | 0.08 | 2.17% | 3.64 | 3.81 | 222712 | 8309 | 2.61% |
| 2024-11-01 | 3.87 | 3.69 | -0.18 | -4.65% | 3.67 | 3.97 | 438921 | 16632 | 5.15% |
| 2024-10-31 | 3.88 | 3.87 | -0.22 | -5.38% | 3.77 | 4.00 | 647475 | 25062 | 7.60% |
| 2024-10-30 | 3.95 | 4.09 | 0.14 | 3.54% | 3.82 | 4.13 | 410164 | 16406 | 4.81% |
| 2024-10-29 | 4.04 | 3.95 | -0.08 | -1.99% | 3.93 | 4.04 | 302348 | 12039 | 3.55% |
| 2024-10-28 | 3.78 | 4.03 | 0.29 | 7.75% | 3.78 | 4.05 | 411368 | 16246 | 4.83% |
| 2024-10-25 | 3.61 | 3.74 | 0.13 | 3.60% | 3.61 | 3.84 | 303909 | 11366 | 3.57% |
| 2024-10-24 | 3.54 | 3.61 | 0.09 | 2.56% | 3.51 | 3.64 | 293263 | 10509 | 3.44% |
| 2024-10-23 | 3.80 | 3.52 | -0.30 | -7.85% | 3.49 | 3.94 | 592962 | 21633 | 6.96% |
| 2024-10-22 | 3.65 | 3.82 | 0.18 | 4.95% | 3.64 | 3.94 | 262021 | 9916 | 3.07% |
| 2024-10-21 | 3.64 | 3.64 | 0.02 | 0.55% | 3.62 | 3.74 | 174989 | 6432 | 2.05% |
| 2024-10-18 | 3.64 | 3.62 | 0.00 | 0.00% | 3.60 | 3.68 | 218476 | 7959 | 2.56% |
| 2024-10-17 | 3.65 | 3.62 | -0.04 | -1.09% | 3.61 | 3.78 | 200660 | 7400 | 2.35% |
| 2024-10-16 | 3.58 | 3.66 | 0.03 | 0.83% | 3.56 | 3.67 | 148485 | 5399 | 1.74% |
| 2024-10-15 | 3.72 | 3.63 | -0.09 | -2.42% | 3.62 | 3.74 | 149896 | 5518 | 1.76% |
| 2024-10-14 | 3.78 | 3.72 | 0.06 | 1.64% | 3.59 | 3.78 | 219462 | 8048 | 2.57% |
| 2024-10-11 | 3.86 | 3.66 | -0.15 | -3.94% | 3.63 | 3.87 | 182730 | 6814 | 2.14% |
| 2024-10-10 | 3.95 | 3.81 | -0.03 | -0.78% | 3.79 | 3.99 | 325246 | 12684 | 3.82% |
| 2024-10-09 | 3.88 | 3.84 | -0.12 | -3.03% | 3.74 | 4.05 | 421998 | 16373 | 4.95% |
| 2024-10-08 | 4.13 | 3.96 | 0.21 | 5.60% | 3.81 | 4.13 | 452490 | 17946 | 5.31% |
| 2024-09-30 | 3.55 | 3.75 | 0.26 | 7.45% | 3.51 | 3.78 | 372619 | 13589 | 4.37% |
| 2024-09-27 | 3.42 | 3.49 | 0.06 | 1.75% | 3.38 | 3.56 | 156303 | 5408 | 1.83% |
| 2024-09-26 | 3.28 | 3.43 | 0.13 | 3.94% | 3.25 | 3.44 | 197748 | 6635 | 2.32% |
| 2024-09-25 | 3.35 | 3.30 | -0.02 | -0.60% | 3.29 | 3.44 | 197747 | 6618 | 2.32% |
| 2024-09-24 | 3.20 | 3.32 | 0.11 | 3.43% | 3.20 | 3.33 | 215903 | 7050 | 2.53% |
| 2024-09-23 | 3.28 | 3.21 | -0.08 | -2.43% | 3.19 | 3.28 | 232291 | 7486 | 2.73% |
| 2024-09-20 | 3.11 | 3.29 | 0.19 | 6.13% | 3.09 | 3.30 | 293102 | 9453 | 3.44% |
| 2024-09-19 | 3.03 | 3.10 | 0.05 | 1.64% | 3.03 | 3.11 | 148376 | 4578 | 1.74% |
| 2024-09-18 | 2.99 | 3.05 | 0.03 | 0.99% | 2.99 | 3.14 | 187190 | 5709 | 2.20% |
| 2024-09-13 | 3.04 | 3.02 | -0.02 | -0.66% | 2.99 | 3.07 | 169170 | 5121 | 1.98% |
| 2024-09-12 | 3.01 | 3.04 | 0.01 | 0.33% | 3.01 | 3.08 | 166347 | 5072 | 1.95% |
| 2024-09-11 | 3.05 | 3.03 | -0.05 | -1.62% | 3.00 | 3.07 | 151244 | 4590 | 1.77% |
| 2024-09-10 | 3.03 | 3.08 | 0.05 | 1.65% | 3.00 | 3.13 | 215165 | 6596 | 2.52% |
| 2024-09-09 | 2.94 | 3.03 | 0.09 | 3.06% | 2.93 | 3.04 | 187902 | 5623 | 2.20% |
| 2024-09-06 | 2.99 | 2.94 | -0.05 | -1.67% | 2.94 | 3.06 | 171409 | 5123 | 2.01% |
| 2024-09-05 | 2.90 | 2.99 | 0.07 | 2.40% | 2.90 | 3.02 | 168196 | 4980 | 1.97% |
| 2024-09-04 | 2.87 | 2.92 | 0.04 | 1.39% | 2.83 | 2.96 | 127946 | 3731 | 1.50% |
| 2024-09-03 | 2.88 | 2.88 | 0.01 | 0.35% | 2.83 | 2.93 | 110315 | 3174 | 1.29% |
| 2024-09-02 | 2.83 | 2.87 | 0.01 | 0.35% | 2.83 | 3.00 | 130703 | 3820 | 1.53% |
| 2024-08-30 | 2.79 | 2.86 | 0.09 | 3.25% | 2.77 | 2.92 | 102057 | 2917 | 1.20% |
| 2024-08-29 | 2.74 | 2.77 | 0.02 | 0.73% | 2.70 | 2.80 | 71778 | 1982 | 0.84% |
| 2024-08-28 | 2.72 | 2.75 | 0.02 | 0.73% | 2.70 | 2.80 | 63180 | 1742 | 0.74% |
| 2024-08-27 | 2.76 | 2.73 | -0.03 | -1.09% | 2.70 | 2.77 | 51861 | 1418 | 0.61% |
| 2024-08-26 | 2.69 | 2.76 | 0.05 | 1.85% | 2.69 | 2.80 | 76378 | 2109 | 0.90% |
| 2024-08-23 | 2.76 | 2.71 | -0.05 | -1.81% | 2.68 | 2.77 | 64317 | 1751 | 0.75% |
| 2024-08-22 | 2.81 | 2.76 | -0.06 | -2.13% | 2.75 | 2.84 | 61390 | 1706 | 0.72% |
| 2024-08-21 | 2.83 | 2.82 | -0.02 | -0.70% | 2.82 | 2.85 | 34925 | 989 | 0.41% |
| 2024-08-20 | 2.88 | 2.84 | -0.06 | -2.07% | 2.82 | 2.91 | 59649 | 1701 | 0.70% |
| 2024-08-19 | 2.85 | 2.90 | 0.03 | 1.05% | 2.84 | 2.93 | 68367 | 1974 | 0.80% |
| 2024-08-16 | 2.90 | 2.87 | -0.04 | -1.37% | 2.86 | 2.92 | 77646 | 2233 | 0.91% |
| 2024-08-15 | 2.86 | 2.91 | 0.02 | 0.69% | 2.83 | 2.93 | 99534 | 2879 | 1.17% |
| 2024-08-14 | 2.91 | 2.89 | 0.00 | 0.00% | 2.86 | 2.91 | 55868 | 1612 | 0.66% |
| 2024-08-13 | 2.87 | 2.89 | 0.00 | 0.00% | 2.84 | 2.92 | 78841 | 2269 | 0.93% |