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 | 4.39 | 4.48 | 0.06 | 1.36% | 4.39 | 4.51 | 83514 | 3720 | 1.85% |
| 2024-11-20 | 4.37 | 4.42 | 0.05 | 1.14% | 4.31 | 4.45 | 87155 | 3822 | 1.93% |
| 2024-11-19 | 4.38 | 4.37 | 0.01 | 0.23% | 4.28 | 4.44 | 109235 | 4716 | 2.42% |
| 2024-11-18 | 4.45 | 4.36 | -0.06 | -1.36% | 4.35 | 4.57 | 114476 | 5082 | 2.53% |
| 2024-11-15 | 4.54 | 4.42 | -0.14 | -3.07% | 4.41 | 4.59 | 84913 | 3824 | 1.88% |
| 2024-11-14 | 4.75 | 4.56 | -0.12 | -2.56% | 4.51 | 4.80 | 122614 | 5655 | 2.71% |
| 2024-11-13 | 4.79 | 4.68 | -0.13 | -2.70% | 4.58 | 4.82 | 126572 | 5911 | 2.80% |
| 2024-11-12 | 4.87 | 4.81 | -0.09 | -1.84% | 4.75 | 4.93 | 140016 | 6782 | 3.10% |
| 2024-11-11 | 4.71 | 4.90 | 0.14 | 2.94% | 4.71 | 4.91 | 174045 | 8327 | 3.85% |
| 2024-11-08 | 4.95 | 4.76 | -0.16 | -3.25% | 4.73 | 5.03 | 181690 | 8727 | 4.02% |
| 2024-11-07 | 4.65 | 4.92 | 0.20 | 4.24% | 4.65 | 4.95 | 207044 | 10051 | 4.58% |
| 2024-11-06 | 4.72 | 4.72 | -0.03 | -0.63% | 4.58 | 4.80 | 205846 | 9702 | 4.55% |
| 2024-11-05 | 4.58 | 4.75 | 0.17 | 3.71% | 4.53 | 4.78 | 202872 | 9567 | 4.49% |
| 2024-11-04 | 4.62 | 4.58 | -0.06 | -1.29% | 4.45 | 4.69 | 225321 | 10318 | 4.98% |
| 2024-11-01 | 5.00 | 4.64 | -0.36 | -7.20% | 4.50 | 5.01 | 365451 | 17281 | 8.08% |
| 2024-10-31 | 4.68 | 5.00 | 0.33 | 7.07% | 4.57 | 5.08 | 363796 | 17639 | 8.04% |
| 2024-10-30 | 4.58 | 4.67 | 0.05 | 1.08% | 4.44 | 4.72 | 259313 | 11911 | 5.73% |
| 2024-10-29 | 4.45 | 4.62 | 0.18 | 4.05% | 4.35 | 4.77 | 383134 | 17544 | 8.47% |
| 2024-10-28 | 4.21 | 4.44 | 0.29 | 6.99% | 4.20 | 4.53 | 295582 | 13090 | 6.53% |
| 2024-10-25 | 4.08 | 4.15 | 0.13 | 3.23% | 4.07 | 4.16 | 163434 | 6750 | 3.61% |
| 2024-10-24 | 3.93 | 4.02 | 0.08 | 2.03% | 3.91 | 4.11 | 148309 | 5958 | 3.28% |
| 2024-10-23 | 3.90 | 3.94 | 0.06 | 1.55% | 3.86 | 4.05 | 175335 | 6962 | 3.88% |
| 2024-10-22 | 3.83 | 3.88 | 0.05 | 1.31% | 3.82 | 3.88 | 114523 | 4413 | 2.53% |
| 2024-10-21 | 3.88 | 3.83 | -0.06 | -1.54% | 3.82 | 3.90 | 146613 | 5651 | 3.24% |
| 2024-10-18 | 3.90 | 3.89 | 0.00 | 0.00% | 3.79 | 3.94 | 143975 | 5579 | 3.18% |
| 2024-10-17 | 4.12 | 3.89 | -0.26 | -6.27% | 3.89 | 4.14 | 190251 | 7599 | 4.21% |
| 2024-10-16 | 3.96 | 4.15 | 0.20 | 5.06% | 3.95 | 4.16 | 210613 | 8568 | 4.66% |
| 2024-10-15 | 3.90 | 3.95 | -0.01 | -0.25% | 3.88 | 4.06 | 156483 | 6229 | 3.46% |
| 2024-10-14 | 3.96 | 3.96 | 0.13 | 3.39% | 3.87 | 4.00 | 171982 | 6773 | 3.80% |
| 2024-10-11 | 3.89 | 3.83 | -0.10 | -2.54% | 3.80 | 4.03 | 149602 | 5852 | 3.31% |
| 2024-10-10 | 3.90 | 3.93 | -0.03 | -0.76% | 3.88 | 4.04 | 199502 | 7914 | 4.41% |
| 2024-10-09 | 4.08 | 3.96 | -0.24 | -5.71% | 3.78 | 4.08 | 361319 | 14055 | 7.99% |
| 2024-10-08 | 4.68 | 4.20 | -0.10 | -2.33% | 4.03 | 4.68 | 586327 | 25327 | 12.96% |
| 2024-09-30 | 4.30 | 4.30 | 0.27 | 6.70% | 3.94 | 4.36 | 544721 | 22760 | 12.04% |
| 2024-09-27 | 3.98 | 4.03 | 0.12 | 3.07% | 3.89 | 4.08 | 197704 | 7832 | 4.37% |
| 2024-09-26 | 3.68 | 3.91 | 0.19 | 5.11% | 3.68 | 3.93 | 262159 | 10039 | 5.80% |
| 2024-09-25 | 3.73 | 3.72 | 0.02 | 0.54% | 3.70 | 3.86 | 221209 | 8352 | 4.89% |
| 2024-09-24 | 3.78 | 3.70 | -0.01 | -0.27% | 3.61 | 3.83 | 209812 | 7750 | 4.64% |
| 2024-09-23 | 3.55 | 3.71 | 0.05 | 1.37% | 3.55 | 3.80 | 233492 | 8569 | 5.16% |
| 2024-09-20 | 3.52 | 3.66 | 0.11 | 3.10% | 3.51 | 3.72 | 300840 | 10936 | 6.65% |
| 2024-09-19 | 3.43 | 3.55 | 0.12 | 3.50% | 3.39 | 3.61 | 288711 | 10205 | 6.38% |
| 2024-09-18 | 3.36 | 3.43 | 0.06 | 1.78% | 3.25 | 3.52 | 248635 | 8403 | 5.50% |
| 2024-09-13 | 3.33 | 3.37 | 0.06 | 1.81% | 3.32 | 3.48 | 183343 | 6209 | 4.05% |
| 2024-09-12 | 3.34 | 3.31 | -0.04 | -1.19% | 3.30 | 3.38 | 109848 | 3662 | 2.43% |
| 2024-09-11 | 3.29 | 3.35 | 0.03 | 0.90% | 3.26 | 3.36 | 121515 | 4043 | 2.69% |
| 2024-09-10 | 3.36 | 3.32 | -0.04 | -1.19% | 3.27 | 3.40 | 187954 | 6234 | 4.16% |
| 2024-09-09 | 3.33 | 3.36 | 0.01 | 0.30% | 3.21 | 3.44 | 294037 | 9795 | 6.50% |
| 2024-09-06 | 3.40 | 3.35 | -0.23 | -6.42% | 3.32 | 3.45 | 432802 | 14589 | 9.57% |
| 2024-09-05 | 3.27 | 3.58 | 0.33 | 10.15% | 3.27 | 3.58 | 455329 | 16164 | 10.07% |
| 2024-09-04 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.33 | 41058 | 1345 | 0.91% |
| 2024-09-03 | 3.24 | 3.26 | 0.02 | 0.62% | 3.20 | 3.32 | 34158 | 1116 | 0.76% |
| 2024-09-02 | 3.30 | 3.24 | -0.06 | -1.82% | 3.22 | 3.35 | 47159 | 1548 | 1.04% |
| 2024-08-30 | 3.18 | 3.30 | 0.12 | 3.77% | 3.17 | 3.37 | 84354 | 2781 | 1.86% |
| 2024-08-29 | 3.17 | 3.18 | 0.00 | 0.00% | 3.14 | 3.20 | 37708 | 1194 | 0.83% |
| 2024-08-28 | 3.20 | 3.18 | -0.01 | -0.31% | 3.15 | 3.23 | 31193 | 996 | 0.69% |
| 2024-08-27 | 3.29 | 3.19 | -0.08 | -2.45% | 3.17 | 3.29 | 32068 | 1030 | 0.71% |
| 2024-08-26 | 3.16 | 3.27 | 0.09 | 2.83% | 3.16 | 3.30 | 50586 | 1646 | 1.12% |
| 2024-08-23 | 3.20 | 3.18 | -0.06 | -1.85% | 3.14 | 3.24 | 58005 | 1846 | 1.28% |
| 2024-08-22 | 3.31 | 3.24 | -0.04 | -1.22% | 3.21 | 3.38 | 86635 | 2863 | 1.92% |
| 2024-08-21 | 3.25 | 3.28 | 0.03 | 0.92% | 3.20 | 3.32 | 39835 | 1305 | 0.88% |
| 2024-08-20 | 3.29 | 3.25 | -0.05 | -1.52% | 3.22 | 3.35 | 37747 | 1238 | 0.83% |
| 2024-08-19 | 3.28 | 3.30 | 0.02 | 0.61% | 3.21 | 3.31 | 39901 | 1304 | 0.88% |
| 2024-08-16 | 3.38 | 3.28 | -0.09 | -2.67% | 3.28 | 3.40 | 39494 | 1310 | 0.87% |
| 2024-08-15 | 3.34 | 3.37 | 0.04 | 1.20% | 3.30 | 3.40 | 50986 | 1708 | 1.13% |
| 2024-08-14 | 3.36 | 3.33 | -0.05 | -1.48% | 3.33 | 3.40 | 28281 | 952 | 0.63% |
| 2024-08-13 | 3.35 | 3.38 | 0.02 | 0.60% | 3.28 | 3.38 | 30859 | 1028 | 0.68% |