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 | 4.48 | 4.55 | 0.07 | 1.56% | 4.45 | 4.56 | 120884 | 5449 | 1.27% |
| 2024-11-20 | 4.45 | 4.48 | 0.03 | 0.67% | 4.40 | 4.49 | 100118 | 4465 | 1.05% |
| 2024-11-19 | 4.45 | 4.45 | 0.01 | 0.23% | 4.32 | 4.49 | 126980 | 5584 | 1.33% |
| 2024-11-18 | 4.40 | 4.44 | 0.08 | 1.83% | 4.39 | 4.60 | 214028 | 9598 | 2.24% |
| 2024-11-15 | 4.42 | 4.36 | -0.15 | -3.33% | 4.36 | 4.55 | 145346 | 6460 | 1.52% |
| 2024-11-14 | 4.70 | 4.51 | -0.17 | -3.63% | 4.48 | 4.70 | 132257 | 6030 | 1.39% |
| 2024-11-13 | 4.62 | 4.68 | 0.05 | 1.08% | 4.53 | 4.73 | 200653 | 9300 | 2.10% |
| 2024-11-12 | 4.62 | 4.63 | 0.03 | 0.65% | 4.54 | 4.72 | 354803 | 16458 | 3.72% |
| 2024-11-11 | 4.50 | 4.60 | 0.07 | 1.55% | 4.48 | 4.60 | 254951 | 11646 | 2.67% |
| 2024-11-08 | 4.62 | 4.53 | -0.08 | -1.74% | 4.51 | 4.67 | 316745 | 14451 | 3.32% |
| 2024-11-07 | 4.59 | 4.61 | 0.03 | 0.66% | 4.48 | 4.63 | 368215 | 16884 | 3.86% |
| 2024-11-06 | 4.79 | 4.58 | -0.16 | -3.38% | 4.53 | 4.88 | 554206 | 25638 | 5.81% |
| 2024-11-05 | 4.98 | 4.74 | -0.02 | -0.42% | 4.60 | 5.03 | 927073 | 44249 | 9.71% |
| 2024-11-04 | 4.31 | 4.76 | 0.43 | 9.93% | 4.30 | 4.76 | 542000 | 25395 | 5.68% |
| 2024-11-01 | 4.70 | 4.33 | -0.07 | -1.59% | 4.33 | 4.84 | 1058582 | 49104 | 11.09% |
| 2024-10-31 | 4.40 | 4.40 | 0.40 | 10.00% | 4.24 | 4.40 | 501014 | 21840 | 5.25% |
| 2024-10-30 | 4.00 | 4.00 | 0.36 | 9.89% | 4.00 | 4.00 | 141386 | 5655 | 1.48% |
| 2024-10-29 | 3.73 | 3.64 | -0.07 | -1.89% | 3.63 | 3.75 | 91986 | 3384 | 0.96% |
| 2024-10-28 | 3.62 | 3.71 | 0.11 | 3.06% | 3.61 | 3.72 | 115650 | 4266 | 1.21% |
| 2024-10-25 | 3.55 | 3.60 | 0.05 | 1.41% | 3.54 | 3.60 | 76857 | 2754 | 0.81% |
| 2024-10-24 | 3.58 | 3.55 | -0.04 | -1.11% | 3.52 | 3.59 | 68944 | 2441 | 0.72% |
| 2024-10-23 | 3.51 | 3.59 | 0.08 | 2.28% | 3.47 | 3.67 | 160304 | 5750 | 1.68% |
| 2024-10-22 | 3.45 | 3.51 | 0.06 | 1.74% | 3.42 | 3.61 | 108581 | 3832 | 1.14% |
| 2024-10-21 | 3.46 | 3.45 | 0.04 | 1.17% | 3.42 | 3.47 | 76499 | 2634 | 0.80% |
| 2024-10-18 | 3.37 | 3.41 | 0.05 | 1.49% | 3.34 | 3.47 | 82512 | 2810 | 0.86% |
| 2024-10-17 | 3.45 | 3.36 | -0.07 | -2.04% | 3.36 | 3.48 | 71050 | 2426 | 0.74% |
| 2024-10-16 | 3.39 | 3.43 | 0.04 | 1.18% | 3.35 | 3.46 | 67878 | 2323 | 0.71% |
| 2024-10-15 | 3.48 | 3.39 | -0.08 | -2.31% | 3.39 | 3.48 | 71435 | 2449 | 0.75% |
| 2024-10-14 | 3.46 | 3.47 | 0.04 | 1.17% | 3.41 | 3.51 | 78383 | 2712 | 0.82% |
| 2024-10-11 | 3.58 | 3.43 | -0.16 | -4.46% | 3.40 | 3.58 | 97357 | 3376 | 1.02% |
| 2024-10-10 | 3.55 | 3.59 | 0.07 | 1.99% | 3.51 | 3.68 | 130005 | 4676 | 1.36% |
| 2024-10-09 | 3.77 | 3.52 | -0.29 | -7.61% | 3.51 | 3.77 | 192287 | 6991 | 2.01% |
| 2024-10-08 | 3.93 | 3.81 | 0.23 | 6.42% | 3.63 | 3.94 | 282408 | 10690 | 2.96% |
| 2024-09-30 | 3.50 | 3.58 | 0.24 | 7.19% | 3.37 | 3.63 | 269609 | 9444 | 2.82% |
| 2024-09-27 | 3.31 | 3.34 | 0.08 | 2.45% | 3.27 | 3.36 | 66233 | 2190 | 0.69% |
| 2024-09-26 | 3.18 | 3.26 | 0.06 | 1.88% | 3.18 | 3.26 | 60442 | 1950 | 0.63% |
| 2024-09-25 | 3.16 | 3.20 | 0.05 | 1.59% | 3.16 | 3.25 | 81266 | 2611 | 0.85% |
| 2024-09-24 | 3.07 | 3.15 | 0.09 | 2.94% | 3.05 | 3.15 | 63566 | 1983 | 0.67% |
| 2024-09-23 | 3.07 | 3.06 | 0.02 | 0.66% | 3.02 | 3.08 | 45799 | 1397 | 0.48% |
| 2024-09-20 | 3.04 | 3.04 | -0.01 | -0.33% | 3.02 | 3.07 | 41116 | 1249 | 0.43% |
| 2024-09-19 | 2.98 | 3.05 | 0.09 | 3.04% | 2.96 | 3.09 | 67383 | 2040 | 0.71% |
| 2024-09-18 | 2.95 | 2.96 | 0.02 | 0.68% | 2.89 | 2.96 | 41458 | 1213 | 0.43% |
| 2024-09-13 | 2.97 | 2.94 | -0.02 | -0.68% | 2.93 | 2.98 | 31891 | 941 | 0.33% |
| 2024-09-12 | 2.93 | 2.96 | 0.03 | 1.02% | 2.93 | 2.98 | 38998 | 1157 | 0.41% |
| 2024-09-11 | 2.94 | 2.93 | -0.02 | -0.68% | 2.92 | 2.97 | 34397 | 1013 | 0.36% |
| 2024-09-10 | 2.93 | 2.95 | 0.00 | 0.00% | 2.90 | 2.96 | 62857 | 1841 | 0.66% |
| 2024-09-09 | 2.89 | 2.95 | 0.06 | 2.08% | 2.83 | 2.99 | 70939 | 2083 | 0.74% |
| 2024-09-06 | 2.95 | 2.89 | -0.06 | -2.03% | 2.88 | 2.95 | 35935 | 1048 | 0.38% |
| 2024-09-05 | 2.92 | 2.95 | 0.02 | 0.68% | 2.92 | 2.96 | 22476 | 661 | 0.24% |
| 2024-09-04 | 2.93 | 2.93 | -0.02 | -0.68% | 2.92 | 2.97 | 31490 | 927 | 0.33% |
| 2024-09-03 | 2.89 | 2.95 | 0.04 | 1.37% | 2.89 | 2.95 | 33860 | 991 | 0.35% |
| 2024-09-02 | 2.93 | 2.91 | -0.02 | -0.68% | 2.89 | 2.97 | 45657 | 1340 | 0.48% |
| 2024-08-30 | 2.90 | 2.93 | 0.05 | 1.74% | 2.87 | 2.97 | 52007 | 1523 | 0.54% |
| 2024-08-29 | 2.86 | 2.88 | 0.01 | 0.35% | 2.84 | 2.90 | 31100 | 894 | 0.33% |
| 2024-08-28 | 2.86 | 2.87 | 0.02 | 0.70% | 2.83 | 2.92 | 35334 | 1017 | 0.37% |
| 2024-08-27 | 2.92 | 2.85 | -0.06 | -2.06% | 2.85 | 2.92 | 29866 | 857 | 0.31% |
| 2024-08-26 | 2.87 | 2.91 | 0.05 | 1.75% | 2.85 | 2.93 | 25701 | 744 | 0.27% |
| 2024-08-23 | 2.89 | 2.86 | -0.03 | -1.04% | 2.84 | 2.89 | 30062 | 861 | 0.31% |
| 2024-08-22 | 2.95 | 2.89 | -0.05 | -1.70% | 2.88 | 2.96 | 40655 | 1185 | 0.43% |
| 2024-08-21 | 2.97 | 2.94 | -0.06 | -2.00% | 2.92 | 3.00 | 46622 | 1377 | 0.49% |
| 2024-08-20 | 3.06 | 3.00 | -0.08 | -2.60% | 2.98 | 3.07 | 57647 | 1738 | 0.60% |
| 2024-08-19 | 3.05 | 3.08 | 0.06 | 1.99% | 3.04 | 3.11 | 76752 | 2361 | 0.80% |
| 2024-08-16 | 3.05 | 3.02 | -0.03 | -0.98% | 3.01 | 3.07 | 40835 | 1239 | 0.43% |
| 2024-08-15 | 3.01 | 3.05 | 0.02 | 0.66% | 3.00 | 3.06 | 47284 | 1436 | 0.50% |
| 2024-08-14 | 3.06 | 3.03 | -0.05 | -1.62% | 3.02 | 3.08 | 46625 | 1418 | 0.49% |
| 2024-08-13 | 3.02 | 3.08 | 0.04 | 1.32% | 2.99 | 3.08 | 45752 | 1387 | 0.48% |