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 | 4.17 | 4.18 | 0.02 | 0.48% | 4.12 | 4.23 | 331639 | 13785 | 1.80% |
| 2024-11-20 | 4.05 | 4.16 | 0.10 | 2.46% | 3.98 | 4.21 | 405314 | 16554 | 2.20% |
| 2024-11-19 | 4.01 | 4.06 | -0.02 | -0.49% | 3.92 | 4.09 | 351802 | 14078 | 1.91% |
| 2024-11-18 | 4.00 | 4.08 | 0.12 | 3.03% | 3.80 | 4.21 | 651621 | 26072 | 3.54% |
| 2024-11-15 | 3.83 | 3.96 | 0.13 | 3.39% | 3.82 | 4.05 | 479099 | 19008 | 2.60% |
| 2024-11-14 | 3.84 | 3.83 | -0.01 | -0.26% | 3.81 | 3.97 | 247798 | 9613 | 1.34% |
| 2024-11-13 | 3.91 | 3.84 | -0.10 | -2.54% | 3.82 | 4.03 | 332102 | 12903 | 1.80% |
| 2024-11-12 | 4.00 | 3.94 | -0.04 | -1.01% | 3.85 | 4.10 | 476026 | 18800 | 2.58% |
| 2024-11-11 | 3.80 | 3.98 | 0.19 | 5.01% | 3.77 | 4.04 | 531227 | 20993 | 2.88% |
| 2024-11-08 | 3.79 | 3.79 | 0.01 | 0.26% | 3.72 | 3.96 | 489726 | 18865 | 2.66% |
| 2024-11-07 | 3.73 | 3.78 | 0.01 | 0.27% | 3.66 | 3.80 | 283953 | 10580 | 1.54% |
| 2024-11-06 | 3.62 | 3.77 | 0.16 | 4.43% | 3.58 | 3.85 | 498629 | 18588 | 2.71% |
| 2024-11-05 | 3.48 | 3.61 | 0.11 | 3.14% | 3.47 | 3.69 | 430648 | 15409 | 2.34% |
| 2024-11-04 | 3.32 | 3.50 | 0.22 | 6.71% | 3.24 | 3.54 | 341605 | 11558 | 1.85% |
| 2024-11-01 | 3.56 | 3.28 | -0.29 | -8.12% | 3.27 | 3.56 | 375813 | 12644 | 2.04% |
| 2024-10-31 | 3.40 | 3.57 | 0.16 | 4.69% | 3.38 | 3.61 | 400604 | 14132 | 2.17% |
| 2024-10-30 | 3.35 | 3.41 | 0.05 | 1.49% | 3.32 | 3.55 | 377197 | 13036 | 2.05% |
| 2024-10-29 | 3.48 | 3.36 | -0.11 | -3.17% | 3.34 | 3.55 | 514813 | 17746 | 2.79% |
| 2024-10-28 | 3.23 | 3.47 | 0.23 | 7.10% | 3.23 | 3.49 | 479594 | 16212 | 2.60% |
| 2024-10-25 | 3.11 | 3.24 | 0.11 | 3.51% | 3.10 | 3.26 | 344752 | 10995 | 1.87% |
| 2024-10-24 | 3.19 | 3.13 | -0.06 | -1.88% | 3.09 | 3.22 | 334460 | 10490 | 1.81% |
| 2024-10-23 | 3.01 | 3.19 | 0.19 | 6.33% | 2.97 | 3.23 | 640093 | 20112 | 3.47% |
| 2024-10-22 | 2.82 | 3.00 | 0.18 | 6.38% | 2.79 | 3.02 | 566225 | 16717 | 3.07% |
| 2024-10-21 | 2.78 | 2.82 | 0.05 | 1.81% | 2.77 | 2.86 | 305780 | 8604 | 1.66% |
| 2024-10-18 | 2.70 | 2.77 | 0.08 | 2.97% | 2.66 | 2.90 | 421999 | 11597 | 2.29% |
| 2024-10-17 | 2.78 | 2.69 | -0.07 | -2.54% | 2.68 | 2.82 | 255200 | 7003 | 1.38% |
| 2024-10-16 | 2.72 | 2.76 | 0.01 | 0.36% | 2.71 | 2.81 | 214540 | 5938 | 1.16% |
| 2024-10-15 | 2.83 | 2.75 | -0.09 | -3.17% | 2.75 | 2.87 | 302261 | 8516 | 1.64% |
| 2024-10-14 | 2.72 | 2.84 | 0.11 | 4.03% | 2.70 | 2.85 | 319673 | 8905 | 1.73% |
| 2024-10-11 | 2.82 | 2.73 | -0.09 | -3.19% | 2.68 | 2.84 | 299953 | 8282 | 1.63% |
| 2024-10-10 | 2.85 | 2.82 | 0.00 | 0.00% | 2.75 | 2.92 | 370456 | 10524 | 2.01% |
| 2024-10-09 | 3.10 | 2.82 | -0.31 | -9.90% | 2.82 | 3.10 | 574431 | 16777 | 3.12% |
| 2024-10-08 | 3.38 | 3.13 | 0.05 | 1.62% | 2.98 | 3.38 | 938629 | 29785 | 5.09% |
| 2024-09-30 | 2.93 | 3.08 | 0.28 | 10.00% | 2.83 | 3.08 | 778861 | 23158 | 4.23% |
| 2024-09-27 | 2.69 | 2.80 | 0.13 | 4.87% | 2.67 | 2.89 | 361146 | 9967 | 1.96% |
| 2024-09-26 | 2.57 | 2.67 | 0.11 | 4.30% | 2.52 | 2.67 | 437063 | 11352 | 2.37% |
| 2024-09-25 | 2.54 | 2.56 | 0.04 | 1.59% | 2.54 | 2.67 | 524973 | 13641 | 2.85% |
| 2024-09-24 | 2.36 | 2.52 | 0.16 | 6.78% | 2.36 | 2.54 | 545275 | 13426 | 2.96% |
| 2024-09-23 | 2.34 | 2.36 | 0.03 | 1.29% | 2.30 | 2.39 | 291972 | 6866 | 1.58% |
| 2024-09-20 | 2.39 | 2.33 | -0.07 | -2.92% | 2.31 | 2.41 | 296215 | 6928 | 1.61% |
| 2024-09-19 | 2.32 | 2.40 | 0.10 | 4.35% | 2.29 | 2.47 | 424537 | 10192 | 2.30% |
| 2024-09-18 | 2.34 | 2.30 | -0.05 | -2.13% | 2.26 | 2.37 | 283356 | 6500 | 1.54% |
| 2024-09-13 | 2.46 | 2.35 | -0.11 | -4.47% | 2.34 | 2.47 | 468003 | 11196 | 2.54% |
| 2024-09-12 | 2.51 | 2.46 | -0.11 | -4.28% | 2.46 | 2.56 | 466473 | 11657 | 2.53% |
| 2024-09-11 | 2.54 | 2.57 | 0.02 | 0.78% | 2.49 | 2.61 | 549408 | 13947 | 2.98% |
| 2024-09-10 | 2.68 | 2.55 | -0.12 | -4.49% | 2.47 | 2.72 | 630265 | 15947 | 3.42% |
| 2024-09-09 | 2.58 | 2.67 | -0.06 | -2.20% | 2.55 | 2.73 | 824706 | 21835 | 4.47% |
| 2024-09-06 | 2.82 | 2.73 | -0.30 | -9.90% | 2.73 | 2.93 | 1156522 | 32527 | 6.28% |
| 2024-09-05 | 2.82 | 3.03 | 0.28 | 10.18% | 2.70 | 3.03 | 1671321 | 49012 | 9.07% |
| 2024-09-04 | 2.60 | 2.75 | 0.25 | 10.00% | 2.50 | 2.75 | 737864 | 19420 | 4.00% |
| 2024-09-03 | 2.28 | 2.50 | 0.23 | 10.13% | 2.28 | 2.50 | 164268 | 4074 | 0.89% |
| 2024-09-02 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.32 | 153374 | 3505 | 0.83% |
| 2024-08-30 | 2.25 | 2.31 | 0.05 | 2.21% | 2.23 | 2.36 | 169652 | 3912 | 0.92% |
| 2024-08-29 | 2.20 | 2.26 | 0.05 | 2.26% | 2.17 | 2.27 | 167658 | 3738 | 0.91% |
| 2024-08-28 | 2.20 | 2.21 | 0.01 | 0.45% | 2.18 | 2.28 | 213568 | 4767 | 1.16% |
| 2024-08-27 | 2.28 | 2.20 | -0.07 | -3.08% | 2.20 | 2.28 | 138457 | 3076 | 0.75% |
| 2024-08-26 | 2.25 | 2.27 | 0.03 | 1.34% | 2.23 | 2.32 | 209747 | 4778 | 1.14% |
| 2024-08-23 | 2.29 | 2.24 | -0.04 | -1.75% | 2.23 | 2.31 | 143786 | 3250 | 0.78% |
| 2024-08-22 | 2.30 | 2.28 | -0.03 | -1.30% | 2.27 | 2.35 | 129991 | 2989 | 0.71% |
| 2024-08-21 | 2.31 | 2.31 | 0.00 | 0.00% | 2.28 | 2.34 | 124815 | 2878 | 0.68% |
| 2024-08-20 | 2.38 | 2.31 | -0.08 | -3.35% | 2.30 | 2.43 | 200709 | 4674 | 1.09% |
| 2024-08-19 | 2.34 | 2.39 | 0.03 | 1.27% | 2.33 | 2.42 | 235829 | 5605 | 1.28% |
| 2024-08-16 | 2.48 | 2.36 | -0.13 | -5.22% | 2.28 | 2.50 | 396790 | 9453 | 2.15% |
| 2024-08-15 | 2.53 | 2.49 | -0.05 | -1.97% | 2.46 | 2.57 | 313078 | 7826 | 1.70% |
| 2024-08-14 | 2.66 | 2.54 | -0.12 | -4.51% | 2.52 | 2.68 | 217625 | 5631 | 1.18% |
| 2024-08-13 | 2.65 | 2.66 | 0.00 | 0.00% | 2.62 | 2.69 | 69673 | 1847 | 0.38% |