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 | 5.36 | 5.26 | 0.16 | 3.14% | 5.09 | 5.36 | 769008 | 40117 | 11.30% |
| 2024-11-20 | 4.63 | 5.10 | 0.46 | 9.91% | 4.62 | 5.10 | 133223 | 6710 | 1.96% |
| 2024-11-19 | 4.49 | 4.64 | 0.14 | 3.11% | 4.48 | 4.64 | 79297 | 3602 | 1.17% |
| 2024-11-18 | 4.63 | 4.50 | -0.05 | -1.10% | 4.46 | 4.63 | 86575 | 3940 | 1.27% |
| 2024-11-15 | 4.60 | 4.55 | -0.05 | -1.09% | 4.55 | 4.69 | 89728 | 4141 | 1.32% |
| 2024-11-14 | 4.76 | 4.60 | -0.15 | -3.16% | 4.59 | 4.76 | 103315 | 4822 | 1.52% |
| 2024-11-13 | 4.73 | 4.75 | 0.06 | 1.28% | 4.66 | 4.89 | 106180 | 5044 | 1.56% |
| 2024-11-12 | 4.75 | 4.69 | -0.04 | -0.85% | 4.65 | 4.83 | 133227 | 6310 | 1.96% |
| 2024-11-11 | 4.64 | 4.73 | 0.04 | 0.85% | 4.64 | 4.75 | 105579 | 4964 | 1.55% |
| 2024-11-08 | 4.85 | 4.69 | -0.06 | -1.26% | 4.66 | 4.85 | 114371 | 5395 | 1.68% |
| 2024-11-07 | 4.63 | 4.75 | 0.09 | 1.93% | 4.60 | 4.75 | 130411 | 6132 | 1.92% |
| 2024-11-06 | 4.71 | 4.66 | 0.01 | 0.22% | 4.62 | 4.71 | 98316 | 4575 | 1.45% |
| 2024-11-05 | 4.60 | 4.65 | 0.05 | 1.09% | 4.59 | 4.69 | 108740 | 5061 | 1.60% |
| 2024-11-04 | 4.58 | 4.60 | -0.04 | -0.86% | 4.55 | 4.64 | 113783 | 5213 | 1.67% |
| 2024-11-01 | 4.64 | 4.64 | -0.02 | -0.43% | 4.63 | 4.87 | 177795 | 8379 | 2.61% |
| 2024-10-31 | 4.64 | 4.66 | 0.08 | 1.75% | 4.58 | 4.70 | 145076 | 6772 | 2.13% |
| 2024-10-30 | 4.54 | 4.58 | 0.04 | 0.88% | 4.49 | 4.59 | 109497 | 4982 | 1.61% |
| 2024-10-29 | 4.58 | 4.54 | -0.04 | -0.87% | 4.46 | 4.60 | 149083 | 6740 | 2.19% |
| 2024-10-28 | 4.44 | 4.58 | 0.11 | 2.46% | 4.43 | 4.58 | 147573 | 6701 | 2.17% |
| 2024-10-25 | 4.38 | 4.47 | 0.10 | 2.29% | 4.38 | 4.50 | 133919 | 5958 | 1.97% |
| 2024-10-24 | 4.40 | 4.37 | -0.09 | -2.02% | 4.33 | 4.41 | 124870 | 5442 | 1.84% |
| 2024-10-23 | 4.27 | 4.46 | 0.16 | 3.72% | 4.27 | 4.57 | 215026 | 9505 | 3.16% |
| 2024-10-22 | 4.23 | 4.30 | 0.06 | 1.42% | 4.22 | 4.33 | 85989 | 3672 | 1.26% |
| 2024-10-21 | 4.24 | 4.24 | -0.06 | -1.40% | 4.20 | 4.30 | 132576 | 5621 | 1.95% |
| 2024-10-18 | 4.12 | 4.30 | 0.18 | 4.37% | 4.09 | 4.48 | 166746 | 7089 | 2.45% |
| 2024-10-17 | 4.21 | 4.12 | -0.07 | -1.67% | 4.11 | 4.25 | 67819 | 2831 | 1.00% |
| 2024-10-16 | 4.12 | 4.19 | 0.04 | 0.96% | 4.12 | 4.20 | 60448 | 2521 | 0.89% |
| 2024-10-15 | 4.23 | 4.15 | -0.07 | -1.66% | 4.13 | 4.23 | 60483 | 2527 | 0.89% |
| 2024-10-14 | 4.21 | 4.22 | 0.07 | 1.69% | 4.14 | 4.24 | 85927 | 3599 | 1.26% |
| 2024-10-11 | 4.28 | 4.15 | -0.12 | -2.81% | 4.10 | 4.32 | 97217 | 4082 | 1.43% |
| 2024-10-10 | 4.17 | 4.27 | 0.05 | 1.18% | 4.17 | 4.37 | 97289 | 4158 | 1.43% |
| 2024-10-09 | 4.59 | 4.22 | -0.46 | -9.83% | 4.22 | 4.60 | 186181 | 8149 | 2.74% |
| 2024-10-08 | 4.95 | 4.68 | 0.18 | 4.00% | 4.50 | 4.95 | 325001 | 15299 | 4.78% |
| 2024-09-30 | 4.38 | 4.50 | 0.37 | 8.96% | 4.16 | 4.52 | 279098 | 12217 | 4.10% |
| 2024-09-27 | 3.99 | 4.13 | 0.18 | 4.56% | 3.95 | 4.16 | 92439 | 3746 | 1.36% |
| 2024-09-26 | 3.86 | 3.95 | 0.10 | 2.60% | 3.83 | 3.97 | 79465 | 3099 | 1.17% |
| 2024-09-25 | 3.86 | 3.85 | 0.03 | 0.79% | 3.85 | 3.94 | 71416 | 2779 | 1.05% |
| 2024-09-24 | 3.73 | 3.82 | 0.10 | 2.69% | 3.72 | 3.83 | 65410 | 2475 | 0.96% |
| 2024-09-23 | 3.70 | 3.72 | 0.01 | 0.27% | 3.68 | 3.73 | 22324 | 829 | 0.33% |
| 2024-09-20 | 3.69 | 3.71 | 0.02 | 0.54% | 3.68 | 3.73 | 27067 | 1001 | 0.40% |
| 2024-09-19 | 3.64 | 3.69 | 0.08 | 2.22% | 3.59 | 3.71 | 41206 | 1515 | 0.61% |
| 2024-09-18 | 3.65 | 3.61 | -0.04 | -1.10% | 3.56 | 3.67 | 23944 | 862 | 0.35% |
| 2024-09-13 | 3.70 | 3.65 | -0.03 | -0.82% | 3.65 | 3.71 | 20636 | 756 | 0.30% |
| 2024-09-12 | 3.68 | 3.68 | -0.01 | -0.27% | 3.68 | 3.72 | 14742 | 545 | 0.22% |
| 2024-09-11 | 3.71 | 3.69 | -0.02 | -0.54% | 3.67 | 3.72 | 19959 | 738 | 0.29% |
| 2024-09-10 | 3.70 | 3.71 | 0.01 | 0.27% | 3.64 | 3.73 | 26004 | 958 | 0.38% |
| 2024-09-09 | 3.66 | 3.70 | 0.02 | 0.54% | 3.65 | 3.73 | 22834 | 843 | 0.34% |
| 2024-09-06 | 3.74 | 3.68 | -0.06 | -1.60% | 3.66 | 3.74 | 28140 | 1041 | 0.41% |
| 2024-09-05 | 3.73 | 3.74 | 0.02 | 0.54% | 3.71 | 3.76 | 30833 | 1151 | 0.45% |
| 2024-09-04 | 3.75 | 3.72 | -0.02 | -0.53% | 3.69 | 3.75 | 21624 | 804 | 0.32% |
| 2024-09-03 | 3.71 | 3.74 | 0.03 | 0.81% | 3.69 | 3.78 | 28839 | 1078 | 0.42% |
| 2024-09-02 | 3.75 | 3.71 | -0.05 | -1.33% | 3.71 | 3.79 | 25709 | 965 | 0.38% |
| 2024-08-30 | 3.72 | 3.76 | 0.04 | 1.08% | 3.71 | 3.79 | 40117 | 1508 | 0.59% |
| 2024-08-29 | 3.69 | 3.72 | 0.03 | 0.81% | 3.66 | 3.73 | 24633 | 912 | 0.36% |
| 2024-08-28 | 3.66 | 3.69 | 0.03 | 0.82% | 3.65 | 3.73 | 23920 | 884 | 0.35% |
| 2024-08-27 | 3.70 | 3.66 | -0.04 | -1.08% | 3.65 | 3.72 | 20679 | 760 | 0.30% |
| 2024-08-26 | 3.61 | 3.70 | 0.08 | 2.21% | 3.60 | 3.71 | 29638 | 1091 | 0.44% |
| 2024-08-23 | 3.65 | 3.62 | -0.03 | -0.82% | 3.60 | 3.67 | 27224 | 986 | 0.40% |
| 2024-08-22 | 3.70 | 3.65 | -0.06 | -1.62% | 3.64 | 3.73 | 28485 | 1044 | 0.42% |
| 2024-08-21 | 3.69 | 3.71 | 0.02 | 0.54% | 3.67 | 3.73 | 18989 | 702 | 0.28% |
| 2024-08-20 | 3.74 | 3.69 | -0.04 | -1.07% | 3.66 | 3.76 | 31117 | 1153 | 0.46% |
| 2024-08-19 | 3.73 | 3.73 | -0.01 | -0.27% | 3.71 | 3.77 | 23219 | 867 | 0.34% |
| 2024-08-16 | 3.77 | 3.74 | -0.02 | -0.53% | 3.74 | 3.78 | 18676 | 700 | 0.27% |
| 2024-08-15 | 3.78 | 3.76 | 0.01 | 0.27% | 3.71 | 3.80 | 30458 | 1145 | 0.45% |
| 2024-08-14 | 3.80 | 3.75 | -0.05 | -1.32% | 3.74 | 3.80 | 22142 | 832 | 0.33% |
| 2024-08-13 | 3.73 | 3.80 | 0.08 | 2.15% | 3.69 | 3.82 | 31746 | 1193 | 0.47% |