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 | 4.29 | 4.30 | 0.00 | 0.00% | 4.24 | 4.36 | 636843 | 27367 | 2.63% |
| 2024-11-20 | 4.26 | 4.30 | 0.03 | 0.70% | 4.22 | 4.33 | 608241 | 26036 | 2.51% |
| 2024-11-19 | 4.16 | 4.27 | 0.10 | 2.40% | 4.13 | 4.27 | 593342 | 24879 | 2.45% |
| 2024-11-18 | 4.33 | 4.17 | -0.11 | -2.57% | 4.14 | 4.37 | 909402 | 38320 | 3.76% |
| 2024-11-15 | 4.40 | 4.28 | -0.15 | -3.39% | 4.27 | 4.51 | 977890 | 42972 | 4.04% |
| 2024-11-14 | 4.81 | 4.43 | -0.41 | -8.47% | 4.40 | 4.81 | 1595246 | 72390 | 6.60% |
| 2024-11-13 | 4.70 | 4.84 | 0.15 | 3.20% | 4.68 | 5.03 | 2020860 | 97641 | 8.35% |
| 2024-11-12 | 4.66 | 4.69 | 0.04 | 0.86% | 4.61 | 4.80 | 1688802 | 79466 | 6.98% |
| 2024-11-11 | 4.70 | 4.65 | 0.06 | 1.31% | 4.56 | 4.74 | 1061200 | 49102 | 4.39% |
| 2024-11-08 | 4.72 | 4.59 | -0.12 | -2.55% | 4.57 | 4.78 | 1353821 | 63172 | 5.60% |
| 2024-11-07 | 4.59 | 4.71 | 0.09 | 1.95% | 4.52 | 4.75 | 1387138 | 64547 | 5.73% |
| 2024-11-06 | 4.59 | 4.62 | 0.04 | 0.87% | 4.53 | 4.87 | 1963133 | 92235 | 8.12% |
| 2024-11-05 | 4.37 | 4.58 | 0.19 | 4.33% | 4.37 | 4.64 | 1931680 | 87573 | 7.99% |
| 2024-11-04 | 4.35 | 4.39 | -0.39 | -8.16% | 4.31 | 4.49 | 2285954 | 100540 | 9.45% |
| 2024-11-01 | 5.13 | 4.78 | -0.53 | -9.98% | 4.78 | 5.15 | 2457481 | 119900 | 10.16% |
| 2024-10-31 | 5.19 | 5.31 | 0.25 | 4.94% | 4.95 | 5.57 | 4835762 | 255196 | 19.99% |
| 2024-10-30 | 4.60 | 5.06 | 0.46 | 10.00% | 4.34 | 5.06 | 5324098 | 254115 | 22.01% |
| 2024-10-29 | 4.60 | 4.60 | 0.42 | 10.05% | 4.60 | 4.60 | 1237520 | 56925 | 5.12% |
| 2024-10-28 | 4.18 | 4.18 | 0.38 | 10.00% | 4.18 | 4.18 | 107824 | 4507 | 0.45% |
| 2024-10-25 | 3.80 | 3.80 | 0.35 | 10.14% | 3.80 | 3.80 | 285948 | 10866 | 1.18% |
| 2024-10-24 | 3.42 | 3.45 | 0.01 | 0.29% | 3.39 | 3.50 | 551948 | 18944 | 2.28% |
| 2024-10-23 | 3.41 | 3.44 | 0.03 | 0.88% | 3.39 | 3.49 | 480296 | 16545 | 1.99% |
| 2024-10-22 | 3.37 | 3.41 | 0.04 | 1.19% | 3.34 | 3.43 | 383255 | 13008 | 1.58% |
| 2024-10-21 | 3.43 | 3.37 | -0.04 | -1.17% | 3.35 | 3.44 | 475994 | 16117 | 1.97% |
| 2024-10-18 | 3.33 | 3.41 | 0.09 | 2.71% | 3.29 | 3.47 | 619866 | 20957 | 2.56% |
| 2024-10-17 | 3.38 | 3.32 | -0.05 | -1.48% | 3.31 | 3.41 | 389463 | 13063 | 1.61% |
| 2024-10-16 | 3.30 | 3.37 | 0.04 | 1.20% | 3.29 | 3.39 | 350754 | 11765 | 1.45% |
| 2024-10-15 | 3.41 | 3.33 | -0.11 | -3.20% | 3.32 | 3.43 | 423788 | 14344 | 1.75% |
| 2024-10-14 | 3.38 | 3.44 | 0.07 | 2.08% | 3.32 | 3.45 | 490807 | 16669 | 2.03% |
| 2024-10-11 | 3.50 | 3.37 | -0.18 | -5.07% | 3.32 | 3.54 | 587155 | 20073 | 2.43% |
| 2024-10-10 | 3.72 | 3.55 | -0.06 | -1.66% | 3.48 | 3.76 | 883711 | 31799 | 3.65% |
| 2024-10-09 | 3.80 | 3.61 | -0.29 | -7.44% | 3.60 | 3.84 | 1089603 | 40582 | 4.50% |
| 2024-10-08 | 3.97 | 3.90 | 0.29 | 8.03% | 3.67 | 3.97 | 1372422 | 52741 | 5.67% |
| 2024-09-30 | 3.45 | 3.61 | 0.32 | 9.73% | 3.35 | 3.62 | 1325030 | 46522 | 5.48% |
| 2024-09-27 | 3.20 | 3.29 | 0.11 | 3.46% | 3.18 | 3.30 | 422479 | 13673 | 1.75% |
| 2024-09-26 | 3.06 | 3.18 | 0.12 | 3.92% | 3.05 | 3.18 | 698538 | 21756 | 2.89% |
| 2024-09-25 | 3.01 | 3.06 | 0.08 | 2.68% | 3.01 | 3.16 | 763409 | 23630 | 3.16% |
| 2024-09-24 | 2.89 | 2.98 | 0.10 | 3.47% | 2.88 | 2.98 | 537896 | 15759 | 2.22% |
| 2024-09-23 | 2.86 | 2.88 | 0.02 | 0.70% | 2.84 | 2.89 | 247414 | 7095 | 1.02% |
| 2024-09-20 | 2.88 | 2.86 | -0.03 | -1.04% | 2.85 | 2.89 | 218838 | 6267 | 0.90% |
| 2024-09-19 | 2.83 | 2.89 | 0.06 | 2.12% | 2.81 | 2.89 | 370805 | 10616 | 1.53% |
| 2024-09-18 | 2.83 | 2.83 | 0.00 | 0.00% | 2.79 | 2.86 | 268024 | 7571 | 1.11% |
| 2024-09-13 | 2.90 | 2.83 | -0.06 | -2.08% | 2.83 | 2.90 | 374962 | 10717 | 1.55% |
| 2024-09-12 | 2.88 | 2.89 | 0.01 | 0.35% | 2.87 | 2.93 | 381104 | 11066 | 1.58% |
| 2024-09-11 | 2.89 | 2.88 | -0.04 | -1.37% | 2.86 | 2.95 | 533540 | 15460 | 2.21% |
| 2024-09-10 | 2.95 | 2.92 | -0.14 | -4.58% | 2.86 | 2.97 | 1017906 | 29655 | 4.21% |
| 2024-09-09 | 3.51 | 3.06 | -0.34 | -10.00% | 3.06 | 3.51 | 1435492 | 44976 | 5.93% |
| 2024-09-06 | 3.20 | 3.40 | 0.31 | 10.03% | 3.15 | 3.40 | 1654530 | 54805 | 6.84% |
| 2024-09-05 | 2.91 | 3.09 | 0.18 | 6.19% | 2.90 | 3.11 | 1034022 | 31437 | 4.27% |
| 2024-09-04 | 2.92 | 2.91 | -0.02 | -0.68% | 2.91 | 2.99 | 380740 | 11184 | 1.57% |
| 2024-09-03 | 2.94 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 326075 | 9566 | 1.35% |
| 2024-09-02 | 2.99 | 2.95 | -0.06 | -1.99% | 2.94 | 3.03 | 346553 | 10344 | 1.43% |
| 2024-08-30 | 2.94 | 3.01 | 0.06 | 2.03% | 2.93 | 3.05 | 449930 | 13500 | 1.86% |
| 2024-08-29 | 2.97 | 2.95 | -0.03 | -1.01% | 2.93 | 2.98 | 346545 | 10239 | 1.43% |
| 2024-08-28 | 2.98 | 2.98 | -0.02 | -0.67% | 2.97 | 3.02 | 293581 | 8775 | 1.21% |
| 2024-08-27 | 3.02 | 3.00 | -0.03 | -0.99% | 2.98 | 3.03 | 301746 | 9068 | 1.25% |
| 2024-08-26 | 3.00 | 3.03 | 0.03 | 1.00% | 2.97 | 3.04 | 356983 | 10747 | 1.48% |
| 2024-08-23 | 3.05 | 3.00 | -0.07 | -2.28% | 2.99 | 3.07 | 497642 | 14996 | 2.06% |
| 2024-08-22 | 3.10 | 3.07 | -0.03 | -0.97% | 3.05 | 3.14 | 523967 | 16193 | 2.17% |
| 2024-08-21 | 3.06 | 3.10 | 0.03 | 0.98% | 3.04 | 3.15 | 618190 | 19171 | 2.56% |
| 2024-08-20 | 3.11 | 3.07 | -0.05 | -1.60% | 3.05 | 3.13 | 439179 | 13498 | 1.82% |
| 2024-08-19 | 3.14 | 3.12 | -0.01 | -0.32% | 3.09 | 3.18 | 650366 | 20371 | 2.69% |
| 2024-08-16 | 3.24 | 3.13 | -0.14 | -4.28% | 3.12 | 3.27 | 891276 | 28335 | 3.68% |
| 2024-08-15 | 3.18 | 3.27 | 0.08 | 2.51% | 3.13 | 3.39 | 1051317 | 34126 | 4.35% |
| 2024-08-14 | 3.16 | 3.19 | 0.02 | 0.63% | 3.15 | 3.24 | 600216 | 19224 | 2.48% |
| 2024-08-13 | 3.13 | 3.17 | -0.01 | -0.31% | 3.11 | 3.19 | 550564 | 17313 | 2.28% |