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 | 4.59 | 4.47 | -0.02 | -0.45% | 4.40 | 4.63 | 121588 | 5445 | 0.36% |
| 2024-11-20 | 4.34 | 4.49 | 0.12 | 2.75% | 4.32 | 4.49 | 126794 | 5596 | 0.38% |
| 2024-11-19 | 4.24 | 4.37 | 0.17 | 4.05% | 4.19 | 4.38 | 133583 | 5727 | 0.40% |
| 2024-11-18 | 4.45 | 4.20 | -0.19 | -4.33% | 4.16 | 4.48 | 171875 | 7355 | 0.52% |
| 2024-11-15 | 4.55 | 4.39 | -0.20 | -4.36% | 4.37 | 4.73 | 207315 | 9392 | 0.62% |
| 2024-11-14 | 4.81 | 4.59 | -0.15 | -3.16% | 4.54 | 4.97 | 299980 | 14349 | 0.90% |
| 2024-11-13 | 4.81 | 4.74 | -0.09 | -1.86% | 4.63 | 5.00 | 321493 | 15265 | 0.96% |
| 2024-11-12 | 5.64 | 4.83 | -0.39 | -7.47% | 4.78 | 5.64 | 675676 | 34251 | 2.03% |
| 2024-11-11 | 4.45 | 5.22 | 0.87 | 20.00% | 4.40 | 5.22 | 392786 | 19599 | 1.18% |
| 2024-11-08 | 4.30 | 4.35 | 0.17 | 4.07% | 4.21 | 4.50 | 192591 | 8385 | 0.58% |
| 2024-11-07 | 4.05 | 4.18 | 0.14 | 3.47% | 4.01 | 4.18 | 127662 | 5255 | 0.38% |
| 2024-11-06 | 4.11 | 4.04 | -0.03 | -0.74% | 3.97 | 4.11 | 113823 | 4606 | 0.34% |
| 2024-11-05 | 3.84 | 4.07 | 0.23 | 5.99% | 3.84 | 4.09 | 129508 | 5189 | 0.39% |
| 2024-11-04 | 3.77 | 3.84 | 0.09 | 2.40% | 3.75 | 3.85 | 83804 | 3185 | 0.25% |
| 2024-11-01 | 3.96 | 3.75 | -0.21 | -5.30% | 3.74 | 3.98 | 114464 | 4385 | 0.34% |
| 2024-10-31 | 3.93 | 3.96 | 0.01 | 0.25% | 3.89 | 4.00 | 94656 | 3748 | 0.28% |
| 2024-10-30 | 3.88 | 3.95 | 0.04 | 1.02% | 3.88 | 4.02 | 105999 | 4192 | 0.32% |
| 2024-10-29 | 3.96 | 3.91 | -0.07 | -1.76% | 3.89 | 4.06 | 105232 | 4178 | 0.32% |
| 2024-10-28 | 3.98 | 3.98 | 0.02 | 0.51% | 3.87 | 3.98 | 90152 | 3545 | 0.27% |
| 2024-10-25 | 3.78 | 3.96 | 0.14 | 3.66% | 3.78 | 3.99 | 115640 | 4540 | 0.35% |
| 2024-10-24 | 3.77 | 3.82 | 0.03 | 0.79% | 3.73 | 3.85 | 72377 | 2747 | 0.22% |
| 2024-10-23 | 3.80 | 3.79 | 0.00 | 0.00% | 3.76 | 3.86 | 75002 | 2857 | 0.23% |
| 2024-10-22 | 3.81 | 3.79 | -0.02 | -0.52% | 3.72 | 3.86 | 104526 | 3962 | 0.31% |
| 2024-10-21 | 3.83 | 3.81 | 0.09 | 2.42% | 3.78 | 3.92 | 141508 | 5447 | 0.42% |
| 2024-10-18 | 3.47 | 3.72 | 0.25 | 7.20% | 3.44 | 3.84 | 149012 | 5440 | 0.45% |
| 2024-10-17 | 3.42 | 3.47 | 0.05 | 1.46% | 3.41 | 3.56 | 97202 | 3402 | 0.29% |
| 2024-10-16 | 3.39 | 3.42 | 0.01 | 0.29% | 3.33 | 3.44 | 85796 | 2906 | 0.26% |
| 2024-10-15 | 3.50 | 3.41 | -0.09 | -2.57% | 3.39 | 3.53 | 96939 | 3364 | 0.29% |
| 2024-10-14 | 3.44 | 3.50 | 0.22 | 6.71% | 3.27 | 3.52 | 127038 | 4323 | 0.38% |
| 2024-10-11 | 3.62 | 3.28 | -0.31 | -8.64% | 3.24 | 3.62 | 128270 | 4323 | 0.38% |
| 2024-10-10 | 3.68 | 3.59 | 0.01 | 0.28% | 3.50 | 3.76 | 142907 | 5178 | 0.43% |
| 2024-10-09 | 3.98 | 3.58 | -0.47 | -11.60% | 3.58 | 4.01 | 231775 | 8832 | 0.70% |
| 2024-10-08 | 4.14 | 4.05 | 0.60 | 17.39% | 3.72 | 4.14 | 306241 | 12203 | 0.92% |
| 2024-09-30 | 3.09 | 3.45 | 0.46 | 15.38% | 3.09 | 3.48 | 211880 | 7008 | 0.64% |
| 2024-09-27 | 2.86 | 2.99 | 0.15 | 5.28% | 2.86 | 3.00 | 48451 | 1424 | 0.15% |
| 2024-09-26 | 2.70 | 2.84 | 0.15 | 5.58% | 2.68 | 2.85 | 76571 | 2121 | 0.23% |
| 2024-09-25 | 2.68 | 2.69 | 0.04 | 1.51% | 2.67 | 2.79 | 73132 | 1995 | 0.22% |
| 2024-09-24 | 2.57 | 2.65 | 0.10 | 3.92% | 2.56 | 2.65 | 49802 | 1301 | 0.15% |
| 2024-09-23 | 2.55 | 2.55 | 0.00 | 0.00% | 2.53 | 2.59 | 26975 | 692 | 0.08% |
| 2024-09-20 | 2.57 | 2.55 | 0.00 | 0.00% | 2.53 | 2.58 | 30709 | 785 | 0.09% |
| 2024-09-19 | 2.52 | 2.55 | 0.06 | 2.41% | 2.49 | 2.57 | 37551 | 951 | 0.11% |
| 2024-09-18 | 2.53 | 2.49 | -0.04 | -1.58% | 2.45 | 2.55 | 32422 | 807 | 0.10% |
| 2024-09-13 | 2.58 | 2.53 | -0.05 | -1.94% | 2.52 | 2.61 | 36197 | 922 | 0.11% |
| 2024-09-12 | 2.57 | 2.58 | -0.01 | -0.39% | 2.57 | 2.62 | 27545 | 714 | 0.08% |
| 2024-09-11 | 2.63 | 2.59 | -0.05 | -1.89% | 2.56 | 2.65 | 39448 | 1023 | 0.12% |
| 2024-09-10 | 2.57 | 2.64 | 0.07 | 2.72% | 2.55 | 2.67 | 49861 | 1297 | 0.15% |
| 2024-09-09 | 2.65 | 2.57 | -0.08 | -3.02% | 2.56 | 2.66 | 47960 | 1243 | 0.14% |
| 2024-09-06 | 2.70 | 2.65 | -0.05 | -1.85% | 2.64 | 2.70 | 37116 | 988 | 0.11% |
| 2024-09-05 | 2.72 | 2.70 | -0.01 | -0.37% | 2.68 | 2.73 | 39725 | 1072 | 0.12% |
| 2024-09-04 | 2.73 | 2.71 | -0.05 | -1.81% | 2.70 | 2.77 | 40295 | 1097 | 0.12% |
| 2024-09-03 | 2.81 | 2.76 | -0.03 | -1.08% | 2.73 | 2.84 | 45840 | 1273 | 0.14% |
| 2024-09-02 | 2.86 | 2.79 | -0.07 | -2.45% | 2.79 | 2.88 | 49907 | 1410 | 0.15% |
| 2024-08-30 | 2.80 | 2.86 | 0.08 | 2.88% | 2.79 | 2.93 | 63573 | 1829 | 0.19% |
| 2024-08-29 | 2.65 | 2.78 | 0.11 | 4.12% | 2.65 | 2.82 | 69823 | 1923 | 0.21% |
| 2024-08-28 | 2.73 | 2.67 | -0.07 | -2.55% | 2.65 | 2.77 | 68247 | 1830 | 0.20% |
| 2024-08-27 | 2.85 | 2.74 | -0.11 | -3.86% | 2.74 | 2.85 | 43632 | 1213 | 0.13% |
| 2024-08-26 | 2.79 | 2.85 | 0.04 | 1.42% | 2.79 | 2.88 | 36416 | 1035 | 0.11% |
| 2024-08-23 | 2.79 | 2.81 | 0.02 | 0.72% | 2.75 | 2.83 | 43681 | 1219 | 0.13% |
| 2024-08-22 | 2.86 | 2.79 | -0.05 | -1.76% | 2.78 | 2.88 | 40168 | 1132 | 0.12% |
| 2024-08-21 | 2.85 | 2.84 | -0.03 | -1.05% | 2.83 | 2.91 | 37001 | 1064 | 0.11% |
| 2024-08-20 | 2.89 | 2.87 | -0.03 | -1.03% | 2.86 | 2.94 | 50305 | 1456 | 0.15% |
| 2024-08-19 | 2.97 | 2.90 | -0.08 | -2.68% | 2.90 | 2.98 | 52445 | 1538 | 0.16% |
| 2024-08-16 | 2.89 | 2.98 | 0.09 | 3.11% | 2.89 | 3.02 | 86581 | 2571 | 0.26% |
| 2024-08-15 | 2.80 | 2.89 | 0.09 | 3.21% | 2.79 | 2.93 | 61496 | 1770 | 0.18% |
| 2024-08-14 | 2.82 | 2.80 | 0.00 | 0.00% | 2.78 | 2.82 | 28207 | 791 | 0.08% |
| 2024-08-13 | 2.80 | 2.80 | 0.02 | 0.72% | 2.75 | 2.82 | 33784 | 942 | 0.10% |