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 | 4.20 | 4.62 | 0.42 | 10.00% | 4.19 | 4.62 | 366537 | 16193 | 5.90% |
| 2024-11-20 | 4.09 | 4.20 | 0.12 | 2.94% | 4.09 | 4.20 | 132766 | 5524 | 2.14% |
| 2024-11-19 | 3.95 | 4.08 | 0.12 | 3.03% | 3.93 | 4.08 | 146903 | 5894 | 2.36% |
| 2024-11-18 | 4.06 | 3.96 | -0.08 | -1.98% | 3.92 | 4.11 | 156356 | 6259 | 2.52% |
| 2024-11-15 | 4.13 | 4.04 | -0.08 | -1.94% | 4.02 | 4.18 | 143086 | 5885 | 2.30% |
| 2024-11-14 | 4.25 | 4.12 | -0.10 | -2.37% | 4.12 | 4.30 | 154972 | 6500 | 2.49% |
| 2024-11-13 | 4.18 | 4.22 | 0.02 | 0.48% | 4.09 | 4.24 | 167989 | 7017 | 2.70% |
| 2024-11-12 | 4.25 | 4.20 | -0.06 | -1.41% | 4.15 | 4.30 | 202057 | 8525 | 3.25% |
| 2024-11-11 | 4.24 | 4.26 | 0.04 | 0.95% | 4.14 | 4.31 | 220029 | 9272 | 3.54% |
| 2024-11-08 | 4.21 | 4.22 | 0.02 | 0.48% | 4.15 | 4.28 | 187952 | 7909 | 3.02% |
| 2024-11-07 | 4.07 | 4.20 | 0.12 | 2.94% | 4.05 | 4.20 | 172360 | 7136 | 2.77% |
| 2024-11-06 | 4.12 | 4.08 | 0.00 | 0.00% | 4.02 | 4.14 | 183080 | 7471 | 2.95% |
| 2024-11-05 | 4.06 | 4.08 | 0.06 | 1.49% | 4.04 | 4.12 | 148635 | 6054 | 2.39% |
| 2024-11-04 | 4.00 | 4.02 | 0.00 | 0.00% | 3.96 | 4.07 | 150995 | 6065 | 2.43% |
| 2024-11-01 | 4.24 | 4.02 | -0.17 | -4.06% | 4.00 | 4.29 | 246549 | 10091 | 3.97% |
| 2024-10-31 | 4.15 | 4.19 | 0.06 | 1.45% | 4.13 | 4.25 | 202882 | 8528 | 3.26% |
| 2024-10-30 | 4.13 | 4.13 | -0.02 | -0.48% | 4.07 | 4.23 | 197792 | 8194 | 3.18% |
| 2024-10-29 | 4.28 | 4.15 | -0.12 | -2.81% | 4.12 | 4.38 | 321506 | 13597 | 5.17% |
| 2024-10-28 | 4.09 | 4.27 | 0.19 | 4.66% | 4.06 | 4.28 | 353601 | 14911 | 5.69% |
| 2024-10-25 | 3.98 | 4.08 | 0.09 | 2.26% | 3.97 | 4.12 | 269106 | 10963 | 4.33% |
| 2024-10-24 | 4.01 | 3.99 | -0.02 | -0.50% | 3.92 | 4.07 | 233965 | 9308 | 3.76% |
| 2024-10-23 | 3.96 | 4.01 | 0.06 | 1.52% | 3.89 | 4.13 | 320527 | 12880 | 5.16% |
| 2024-10-22 | 3.78 | 3.95 | 0.16 | 4.22% | 3.77 | 3.95 | 390807 | 15171 | 6.29% |
| 2024-10-21 | 3.84 | 3.79 | -0.03 | -0.79% | 3.74 | 3.85 | 296488 | 11214 | 4.77% |
| 2024-10-18 | 3.85 | 3.82 | -0.05 | -1.29% | 3.75 | 3.87 | 465375 | 17664 | 7.49% |
| 2024-10-17 | 4.05 | 3.87 | -0.07 | -1.78% | 3.77 | 4.05 | 712249 | 27654 | 11.46% |
| 2024-10-16 | 3.60 | 3.94 | 0.36 | 10.06% | 3.59 | 3.94 | 546775 | 20970 | 8.80% |
| 2024-10-15 | 3.61 | 3.58 | -0.03 | -0.83% | 3.56 | 3.65 | 163727 | 5899 | 2.63% |
| 2024-10-14 | 3.52 | 3.61 | 0.11 | 3.14% | 3.51 | 3.62 | 147474 | 5272 | 2.37% |
| 2024-10-11 | 3.63 | 3.50 | -0.15 | -4.11% | 3.46 | 3.65 | 150887 | 5357 | 2.43% |
| 2024-10-10 | 3.58 | 3.65 | 0.10 | 2.82% | 3.50 | 3.77 | 233381 | 8494 | 3.75% |
| 2024-10-09 | 3.86 | 3.55 | -0.39 | -9.90% | 3.55 | 3.87 | 283656 | 10432 | 4.56% |
| 2024-10-08 | 4.13 | 3.94 | 0.18 | 4.79% | 3.70 | 4.14 | 411795 | 16215 | 6.63% |
| 2024-09-30 | 3.62 | 3.76 | 0.31 | 8.99% | 3.47 | 3.78 | 348313 | 12676 | 5.60% |
| 2024-09-27 | 3.40 | 3.45 | 0.12 | 3.60% | 3.36 | 3.46 | 101898 | 3473 | 1.64% |
| 2024-09-26 | 3.27 | 3.33 | 0.07 | 2.15% | 3.24 | 3.34 | 115001 | 3781 | 1.85% |
| 2024-09-25 | 3.24 | 3.26 | 0.04 | 1.24% | 3.24 | 3.31 | 130381 | 4268 | 2.10% |
| 2024-09-24 | 3.14 | 3.22 | 0.07 | 2.22% | 3.14 | 3.23 | 130498 | 4167 | 2.10% |
| 2024-09-23 | 3.12 | 3.15 | 0.02 | 0.64% | 3.10 | 3.16 | 56900 | 1787 | 0.92% |
| 2024-09-20 | 3.18 | 3.13 | -0.02 | -0.63% | 3.10 | 3.18 | 70967 | 2220 | 1.14% |
| 2024-09-19 | 3.04 | 3.15 | 0.11 | 3.62% | 3.03 | 3.16 | 112532 | 3511 | 1.81% |
| 2024-09-18 | 3.04 | 3.04 | -0.02 | -0.65% | 2.98 | 3.06 | 73183 | 2206 | 1.18% |
| 2024-09-13 | 3.14 | 3.06 | -0.07 | -2.24% | 3.06 | 3.15 | 76688 | 2370 | 1.23% |
| 2024-09-12 | 3.09 | 3.13 | 0.05 | 1.62% | 3.06 | 3.15 | 93748 | 2927 | 1.51% |
| 2024-09-11 | 3.10 | 3.08 | -0.04 | -1.28% | 3.05 | 3.14 | 79634 | 2467 | 1.28% |
| 2024-09-10 | 3.08 | 3.12 | 0.05 | 1.63% | 3.03 | 3.12 | 81561 | 2501 | 1.31% |
| 2024-09-09 | 3.06 | 3.07 | 0.00 | 0.00% | 3.01 | 3.09 | 80962 | 2472 | 1.30% |
| 2024-09-06 | 3.13 | 3.07 | -0.06 | -1.92% | 3.06 | 3.13 | 51644 | 1594 | 0.83% |
| 2024-09-05 | 3.12 | 3.13 | 0.03 | 0.97% | 3.10 | 3.13 | 60638 | 1890 | 0.98% |
| 2024-09-04 | 3.13 | 3.10 | -0.03 | -0.96% | 3.09 | 3.15 | 51716 | 1611 | 0.83% |
| 2024-09-03 | 3.11 | 3.13 | 0.03 | 0.97% | 3.09 | 3.17 | 66341 | 2080 | 1.07% |
| 2024-09-02 | 3.16 | 3.10 | -0.05 | -1.59% | 3.09 | 3.18 | 74013 | 2325 | 1.19% |
| 2024-08-30 | 3.08 | 3.15 | 0.05 | 1.61% | 3.08 | 3.18 | 89373 | 2809 | 1.44% |
| 2024-08-29 | 3.05 | 3.10 | 0.06 | 1.97% | 3.02 | 3.11 | 72632 | 2232 | 1.17% |
| 2024-08-28 | 3.03 | 3.04 | 0.04 | 1.33% | 2.97 | 3.07 | 60909 | 1846 | 0.98% |
| 2024-08-27 | 3.09 | 3.00 | -0.08 | -2.60% | 2.99 | 3.10 | 92279 | 2795 | 1.48% |
| 2024-08-26 | 2.98 | 3.08 | 0.13 | 4.41% | 2.97 | 3.11 | 150154 | 4601 | 2.42% |
| 2024-08-23 | 3.01 | 2.95 | -0.09 | -2.96% | 2.94 | 3.04 | 111327 | 3306 | 1.79% |
| 2024-08-22 | 3.08 | 3.04 | 0.00 | 0.00% | 3.03 | 3.15 | 124683 | 3851 | 2.01% |
| 2024-08-21 | 3.03 | 3.04 | -0.04 | -1.30% | 3.01 | 3.09 | 134111 | 4096 | 2.16% |
| 2024-08-20 | 3.32 | 3.08 | -0.12 | -3.75% | 3.05 | 3.40 | 257204 | 8230 | 4.14% |
| 2024-08-19 | 3.17 | 3.20 | 0.05 | 1.59% | 3.12 | 3.20 | 105271 | 3338 | 1.69% |
| 2024-08-16 | 3.29 | 3.15 | -0.11 | -3.37% | 3.15 | 3.29 | 99740 | 3188 | 1.60% |
| 2024-08-15 | 3.20 | 3.26 | 0.04 | 1.24% | 3.17 | 3.27 | 122324 | 3943 | 1.97% |
| 2024-08-14 | 3.26 | 3.22 | -0.03 | -0.92% | 3.21 | 3.28 | 108477 | 3516 | 1.75% |
| 2024-08-13 | 3.22 | 3.25 | 0.00 | 0.00% | 3.13 | 3.25 | 139675 | 4466 | 2.25% |