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 | 4.07 | 4.19 | 0.09 | 2.20% | 4.06 | 4.27 | 405146 | 16872 | 5.15% |
| 2024-11-20 | 4.10 | 4.10 | 0.01 | 0.24% | 3.99 | 4.14 | 455649 | 18555 | 5.79% |
| 2024-11-19 | 3.80 | 4.09 | 0.31 | 8.20% | 3.78 | 4.15 | 752601 | 29971 | 9.56% |
| 2024-11-18 | 3.99 | 3.78 | -0.16 | -4.06% | 3.74 | 4.04 | 387672 | 14845 | 4.93% |
| 2024-11-15 | 4.09 | 3.94 | -0.16 | -3.90% | 3.93 | 4.14 | 349502 | 14116 | 4.44% |
| 2024-11-14 | 4.28 | 4.10 | -0.18 | -4.21% | 4.07 | 4.29 | 358738 | 14934 | 4.56% |
| 2024-11-13 | 4.39 | 4.28 | -0.10 | -2.28% | 4.21 | 4.44 | 437905 | 18834 | 5.56% |
| 2024-11-12 | 4.50 | 4.38 | -0.08 | -1.79% | 4.34 | 4.58 | 753687 | 33461 | 9.58% |
| 2024-11-11 | 4.44 | 4.46 | 0.01 | 0.22% | 4.35 | 4.52 | 482734 | 21335 | 6.13% |
| 2024-11-08 | 4.48 | 4.45 | 0.00 | 0.00% | 4.37 | 4.58 | 628975 | 28077 | 7.99% |
| 2024-11-07 | 4.27 | 4.45 | 0.17 | 3.97% | 4.11 | 4.53 | 757620 | 33110 | 9.63% |
| 2024-11-06 | 4.37 | 4.28 | -0.09 | -2.06% | 4.24 | 4.43 | 711748 | 30739 | 9.04% |
| 2024-11-05 | 4.24 | 4.37 | 0.09 | 2.10% | 4.24 | 4.49 | 809523 | 35405 | 10.29% |
| 2024-11-04 | 4.21 | 4.28 | -0.40 | -8.55% | 4.21 | 4.49 | 1021763 | 43618 | 12.98% |
| 2024-11-01 | 5.04 | 4.68 | -0.52 | -10.00% | 4.68 | 5.04 | 629063 | 30102 | 7.99% |
| 2024-10-31 | 5.20 | 5.20 | -0.13 | -2.44% | 5.01 | 5.60 | 1377683 | 73308 | 17.51% |
| 2024-10-30 | 5.10 | 5.33 | -0.14 | -2.56% | 5.00 | 5.97 | 1689739 | 91550 | 21.47% |
| 2024-10-29 | 5.01 | 5.47 | 0.50 | 10.06% | 4.70 | 5.47 | 1782788 | 91775 | 22.65% |
| 2024-10-28 | 4.83 | 4.97 | 0.45 | 9.96% | 4.65 | 4.97 | 1532425 | 74683 | 19.47% |
| 2024-10-25 | 4.14 | 4.52 | 0.41 | 9.98% | 4.12 | 4.52 | 899966 | 39828 | 11.44% |
| 2024-10-24 | 4.03 | 4.11 | 0.18 | 4.58% | 3.78 | 4.32 | 1401814 | 57199 | 17.81% |
| 2024-10-23 | 3.60 | 3.93 | 0.36 | 10.08% | 3.60 | 3.93 | 1163601 | 44070 | 14.78% |
| 2024-10-22 | 3.51 | 3.57 | -0.09 | -2.46% | 3.51 | 3.78 | 811607 | 29387 | 10.31% |
| 2024-10-21 | 3.39 | 3.66 | 0.27 | 7.96% | 3.39 | 3.73 | 1150424 | 42156 | 14.62% |
| 2024-10-18 | 3.23 | 3.39 | 0.15 | 4.63% | 3.18 | 3.56 | 702762 | 23619 | 8.93% |
| 2024-10-17 | 3.34 | 3.24 | -0.12 | -3.57% | 3.22 | 3.41 | 547402 | 18027 | 6.96% |
| 2024-10-16 | 3.32 | 3.36 | 0.09 | 2.75% | 3.21 | 3.45 | 870325 | 28922 | 11.06% |
| 2024-10-15 | 2.97 | 3.27 | 0.30 | 10.10% | 2.91 | 3.27 | 386553 | 12257 | 4.91% |
| 2024-10-14 | 2.94 | 2.97 | 0.06 | 2.06% | 2.91 | 2.99 | 126359 | 3731 | 1.61% |
| 2024-10-11 | 2.99 | 2.91 | -0.09 | -3.00% | 2.87 | 3.01 | 152260 | 4477 | 1.93% |
| 2024-10-10 | 2.95 | 3.00 | 0.03 | 1.01% | 2.91 | 3.09 | 168801 | 5047 | 2.14% |
| 2024-10-09 | 3.25 | 2.97 | -0.33 | -10.00% | 2.97 | 3.25 | 274163 | 8393 | 3.48% |
| 2024-10-08 | 3.54 | 3.30 | 0.08 | 2.48% | 3.12 | 3.54 | 449994 | 14904 | 5.72% |
| 2024-09-30 | 3.07 | 3.22 | 0.24 | 8.05% | 3.02 | 3.26 | 350890 | 11091 | 4.46% |
| 2024-09-27 | 2.91 | 2.98 | 0.07 | 2.41% | 2.90 | 3.03 | 125142 | 3704 | 1.59% |
| 2024-09-26 | 2.83 | 2.91 | 0.09 | 3.19% | 2.81 | 2.92 | 134122 | 3861 | 1.70% |
| 2024-09-25 | 2.80 | 2.82 | 0.03 | 1.08% | 2.78 | 2.91 | 145356 | 4153 | 1.85% |
| 2024-09-24 | 2.74 | 2.79 | 0.05 | 1.82% | 2.73 | 2.81 | 96780 | 2688 | 1.23% |
| 2024-09-23 | 2.77 | 2.74 | -0.06 | -2.14% | 2.72 | 2.77 | 94524 | 2589 | 1.20% |
| 2024-09-20 | 2.76 | 2.80 | 0.05 | 1.82% | 2.69 | 2.83 | 139990 | 3870 | 1.78% |
| 2024-09-19 | 2.68 | 2.75 | 0.09 | 3.38% | 2.64 | 2.75 | 116281 | 3143 | 1.48% |
| 2024-09-18 | 2.68 | 2.66 | 0.03 | 1.14% | 2.61 | 2.68 | 57668 | 1524 | 0.73% |
| 2024-09-13 | 2.64 | 2.63 | 0.00 | 0.00% | 2.62 | 2.66 | 44437 | 1174 | 0.56% |
| 2024-09-12 | 2.64 | 2.63 | 0.01 | 0.38% | 2.62 | 2.65 | 33343 | 878 | 0.42% |
| 2024-09-11 | 2.66 | 2.62 | -0.06 | -2.24% | 2.61 | 2.68 | 56883 | 1502 | 0.72% |
| 2024-09-10 | 2.70 | 2.68 | 0.02 | 0.75% | 2.64 | 2.77 | 89815 | 2420 | 1.14% |
| 2024-09-09 | 2.65 | 2.66 | 0.03 | 1.14% | 2.63 | 2.71 | 61225 | 1633 | 0.78% |
| 2024-09-06 | 2.65 | 2.63 | -0.02 | -0.75% | 2.62 | 2.67 | 41267 | 1091 | 0.52% |
| 2024-09-05 | 2.63 | 2.65 | 0.02 | 0.76% | 2.61 | 2.66 | 40389 | 1069 | 0.51% |
| 2024-09-04 | 2.64 | 2.63 | -0.04 | -1.50% | 2.62 | 2.68 | 56490 | 1489 | 0.72% |
| 2024-09-03 | 2.67 | 2.67 | -0.01 | -0.37% | 2.65 | 2.70 | 60123 | 1605 | 0.76% |
| 2024-09-02 | 2.71 | 2.68 | -0.01 | -0.37% | 2.67 | 2.74 | 81628 | 2202 | 1.04% |
| 2024-08-30 | 2.63 | 2.69 | 0.05 | 1.89% | 2.61 | 2.71 | 93578 | 2511 | 1.19% |
| 2024-08-29 | 2.60 | 2.64 | 0.03 | 1.15% | 2.58 | 2.66 | 67364 | 1769 | 0.86% |
| 2024-08-28 | 2.58 | 2.61 | -0.01 | -0.38% | 2.55 | 2.64 | 72290 | 1879 | 0.92% |
| 2024-08-27 | 2.58 | 2.62 | 0.04 | 1.55% | 2.56 | 2.70 | 118324 | 3126 | 1.50% |
| 2024-08-26 | 2.54 | 2.58 | 0.01 | 0.39% | 2.52 | 2.60 | 76016 | 1954 | 0.97% |
| 2024-08-23 | 2.62 | 2.57 | -0.07 | -2.65% | 2.51 | 2.63 | 126240 | 3245 | 1.60% |
| 2024-08-22 | 2.83 | 2.64 | -0.16 | -5.71% | 2.63 | 2.84 | 258091 | 7004 | 3.28% |
| 2024-08-21 | 2.86 | 2.80 | -0.09 | -3.11% | 2.79 | 2.89 | 251684 | 7098 | 3.20% |
| 2024-08-20 | 3.01 | 2.89 | -0.10 | -3.34% | 2.87 | 3.03 | 382384 | 11162 | 4.86% |
| 2024-08-19 | 3.00 | 2.99 | -0.05 | -1.64% | 2.94 | 3.29 | 626897 | 19224 | 7.97% |
| 2024-08-16 | 2.74 | 3.04 | 0.28 | 10.14% | 2.71 | 3.04 | 418911 | 12318 | 5.32% |
| 2024-08-15 | 2.78 | 2.76 | 0.07 | 2.60% | 2.73 | 2.87 | 102891 | 2861 | 1.31% |