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 | 4.40 | 4.37 | -0.07 | -1.58% | 4.31 | 4.44 | 102821 | 4505 | 2.67% |
| 2024-11-20 | 4.30 | 4.44 | 0.12 | 2.78% | 4.30 | 4.48 | 155027 | 6809 | 4.03% |
| 2024-11-19 | 4.25 | 4.32 | 0.05 | 1.17% | 4.17 | 4.32 | 130691 | 5555 | 3.40% |
| 2024-11-18 | 4.41 | 4.27 | -0.14 | -3.17% | 4.21 | 4.44 | 168691 | 7261 | 4.38% |
| 2024-11-15 | 4.44 | 4.41 | -0.03 | -0.68% | 4.38 | 4.55 | 179398 | 8026 | 4.66% |
| 2024-11-14 | 4.67 | 4.44 | -0.21 | -4.52% | 4.43 | 4.67 | 167443 | 7554 | 4.35% |
| 2024-11-13 | 4.68 | 4.65 | -0.03 | -0.64% | 4.47 | 4.72 | 235207 | 10788 | 6.11% |
| 2024-11-12 | 5.01 | 4.68 | -0.33 | -6.59% | 4.62 | 5.05 | 304881 | 14652 | 7.92% |
| 2024-11-11 | 4.62 | 5.01 | 0.39 | 8.44% | 4.62 | 5.08 | 335162 | 16381 | 8.71% |
| 2024-11-08 | 4.68 | 4.62 | 0.04 | 0.87% | 4.51 | 4.79 | 217309 | 10106 | 5.65% |
| 2024-11-07 | 4.54 | 4.58 | 0.04 | 0.88% | 4.41 | 4.61 | 196210 | 8901 | 5.10% |
| 2024-11-06 | 4.35 | 4.54 | 0.18 | 4.13% | 4.34 | 4.74 | 296044 | 13482 | 7.69% |
| 2024-11-05 | 4.16 | 4.36 | 0.22 | 5.31% | 4.10 | 4.41 | 205990 | 8854 | 5.35% |
| 2024-11-04 | 4.08 | 4.14 | 0.05 | 1.22% | 3.96 | 4.17 | 162242 | 6610 | 4.22% |
| 2024-11-01 | 4.32 | 4.09 | -0.28 | -6.41% | 4.06 | 4.46 | 276389 | 11618 | 7.18% |
| 2024-10-31 | 4.16 | 4.37 | 0.25 | 6.07% | 4.13 | 4.48 | 287625 | 12434 | 7.47% |
| 2024-10-30 | 4.08 | 4.12 | 0.07 | 1.73% | 4.01 | 4.25 | 249610 | 10366 | 6.49% |
| 2024-10-29 | 4.25 | 4.05 | -0.20 | -4.71% | 4.03 | 4.27 | 192848 | 7927 | 5.01% |
| 2024-10-28 | 3.99 | 4.25 | 0.27 | 6.78% | 3.99 | 4.29 | 270976 | 11286 | 7.04% |
| 2024-10-25 | 3.95 | 3.98 | 0.03 | 0.76% | 3.91 | 4.03 | 117288 | 4664 | 3.05% |
| 2024-10-24 | 3.98 | 3.95 | -0.05 | -1.25% | 3.89 | 4.00 | 110165 | 4333 | 2.86% |
| 2024-10-23 | 4.00 | 4.00 | -0.01 | -0.25% | 3.97 | 4.11 | 158968 | 6442 | 4.13% |
| 2024-10-22 | 4.04 | 4.01 | -0.01 | -0.25% | 3.92 | 4.05 | 161024 | 6406 | 4.18% |
| 2024-10-21 | 3.92 | 4.02 | 0.12 | 3.08% | 3.91 | 4.07 | 194208 | 7773 | 5.05% |
| 2024-10-18 | 3.80 | 3.90 | 0.09 | 2.36% | 3.71 | 4.00 | 238828 | 9146 | 6.21% |
| 2024-10-17 | 3.99 | 3.81 | 0.11 | 2.97% | 3.81 | 4.11 | 297601 | 11758 | 7.73% |
| 2024-10-16 | 3.64 | 3.70 | 0.04 | 1.09% | 3.61 | 3.75 | 88303 | 3270 | 2.29% |
| 2024-10-15 | 3.71 | 3.66 | -0.06 | -1.61% | 3.66 | 3.82 | 119101 | 4469 | 3.10% |
| 2024-10-14 | 3.58 | 3.72 | 0.13 | 3.62% | 3.57 | 3.73 | 120428 | 4402 | 3.13% |
| 2024-10-11 | 3.80 | 3.59 | -0.22 | -5.77% | 3.54 | 3.80 | 143249 | 5217 | 3.72% |
| 2024-10-10 | 3.84 | 3.81 | 0.08 | 2.14% | 3.74 | 3.99 | 206020 | 7995 | 5.35% |
| 2024-10-09 | 4.10 | 3.73 | -0.51 | -12.03% | 3.72 | 4.10 | 297827 | 11708 | 7.74% |
| 2024-10-08 | 4.38 | 4.24 | 0.47 | 12.47% | 3.89 | 4.38 | 450172 | 18753 | 11.70% |
| 2024-09-30 | 3.43 | 3.77 | 0.47 | 14.24% | 3.42 | 3.78 | 263382 | 9480 | 6.84% |
| 2024-09-27 | 3.17 | 3.30 | 0.15 | 4.76% | 3.17 | 3.32 | 105990 | 3434 | 2.75% |
| 2024-09-26 | 3.03 | 3.15 | 0.09 | 2.94% | 3.03 | 3.15 | 107026 | 3326 | 2.78% |
| 2024-09-25 | 3.02 | 3.06 | 0.06 | 2.00% | 3.02 | 3.14 | 116612 | 3594 | 3.03% |
| 2024-09-24 | 2.93 | 3.00 | 0.08 | 2.74% | 2.92 | 3.02 | 99999 | 2971 | 2.60% |
| 2024-09-23 | 2.89 | 2.92 | 0.01 | 0.34% | 2.87 | 2.94 | 71731 | 2089 | 1.86% |
| 2024-09-20 | 2.90 | 2.91 | 0.01 | 0.34% | 2.87 | 2.95 | 74963 | 2178 | 1.95% |
| 2024-09-19 | 2.79 | 2.90 | 0.12 | 4.32% | 2.78 | 2.91 | 84231 | 2415 | 2.19% |
| 2024-09-18 | 2.82 | 2.78 | -0.07 | -2.46% | 2.72 | 2.85 | 59982 | 1663 | 1.56% |
| 2024-09-13 | 2.87 | 2.85 | -0.03 | -1.04% | 2.83 | 2.93 | 52584 | 1509 | 1.37% |
| 2024-09-12 | 2.85 | 2.88 | 0.05 | 1.77% | 2.82 | 2.91 | 57322 | 1646 | 1.49% |
| 2024-09-11 | 2.85 | 2.83 | -0.04 | -1.39% | 2.81 | 2.87 | 38829 | 1101 | 1.01% |
| 2024-09-10 | 2.83 | 2.87 | 0.06 | 2.14% | 2.77 | 2.87 | 56274 | 1589 | 1.46% |
| 2024-09-09 | 2.76 | 2.81 | 0.02 | 0.72% | 2.72 | 2.83 | 31178 | 868 | 0.81% |
| 2024-09-06 | 2.87 | 2.79 | -0.08 | -2.79% | 2.78 | 2.88 | 48965 | 1380 | 1.27% |
| 2024-09-05 | 2.83 | 2.87 | 0.05 | 1.77% | 2.83 | 2.88 | 47467 | 1356 | 1.23% |
| 2024-09-04 | 2.84 | 2.82 | -0.03 | -1.05% | 2.81 | 2.86 | 47019 | 1332 | 1.22% |
| 2024-09-03 | 2.81 | 2.85 | 0.03 | 1.06% | 2.81 | 2.86 | 37805 | 1073 | 0.98% |
| 2024-09-02 | 2.90 | 2.82 | -0.08 | -2.76% | 2.82 | 2.90 | 70996 | 2031 | 1.85% |
| 2024-08-30 | 2.80 | 2.90 | 0.08 | 2.84% | 2.78 | 2.96 | 87511 | 2540 | 2.27% |
| 2024-08-29 | 2.77 | 2.82 | 0.03 | 1.08% | 2.76 | 2.83 | 46476 | 1300 | 1.21% |
| 2024-08-28 | 2.74 | 2.79 | 0.03 | 1.09% | 2.70 | 2.82 | 49948 | 1382 | 1.30% |
| 2024-08-27 | 2.81 | 2.76 | -0.06 | -2.13% | 2.74 | 2.84 | 46525 | 1290 | 1.21% |
| 2024-08-26 | 2.78 | 2.82 | 0.07 | 2.55% | 2.72 | 2.83 | 50459 | 1410 | 1.31% |
| 2024-08-23 | 2.74 | 2.75 | -0.01 | -0.36% | 2.71 | 2.79 | 41337 | 1135 | 1.07% |
| 2024-08-22 | 2.82 | 2.76 | -0.07 | -2.47% | 2.74 | 2.85 | 42732 | 1193 | 1.11% |
| 2024-08-21 | 2.85 | 2.83 | -0.01 | -0.35% | 2.81 | 2.88 | 40304 | 1146 | 1.05% |
| 2024-08-20 | 2.94 | 2.84 | -0.10 | -3.40% | 2.82 | 2.94 | 72363 | 2073 | 1.88% |
| 2024-08-19 | 2.93 | 2.94 | 0.03 | 1.03% | 2.87 | 3.01 | 59567 | 1756 | 1.55% |
| 2024-08-16 | 2.97 | 2.91 | -0.06 | -2.02% | 2.90 | 2.98 | 55010 | 1618 | 1.43% |
| 2024-08-15 | 2.93 | 2.97 | 0.04 | 1.37% | 2.88 | 2.98 | 61719 | 1817 | 1.60% |
| 2024-08-14 | 2.91 | 2.93 | 0.02 | 0.69% | 2.90 | 2.96 | 37533 | 1102 | 0.98% |
| 2024-08-13 | 2.89 | 2.91 | 0.04 | 1.39% | 2.82 | 2.91 | 35286 | 1013 | 0.92% |