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 | 4.390 | 4.430 | 0.050 | 1.14% | 4.290 | 4.500 | 291650 | 12812 | 2.41% |
| 2024-11-20 | 4.200 | 4.380 | 0.120 | 2.82% | 4.120 | 4.400 | 270609 | 11650 | 2.24% |
| 2024-11-19 | 4.310 | 4.260 | -0.300 | -6.58% | 4.100 | 4.400 | 435029 | 18378 | 3.60% |
| 2024-11-18 | 4.400 | 4.560 | 0.480 | 11.76% | 4.220 | 4.820 | 630420 | 28689 | 5.22% |
| 2024-11-15 | 4.170 | 4.080 | -0.110 | -2.63% | 4.060 | 4.250 | 206214 | 8533 | 1.71% |
| 2024-11-14 | 4.410 | 4.190 | -0.210 | -4.77% | 4.170 | 4.490 | 190506 | 8247 | 1.58% |
| 2024-11-13 | 4.550 | 4.400 | -0.100 | -2.22% | 4.230 | 4.560 | 214560 | 9339 | 1.78% |
| 2024-11-12 | 4.450 | 4.500 | 0.060 | 1.35% | 4.340 | 4.800 | 313165 | 14259 | 2.59% |
| 2024-11-11 | 4.350 | 4.440 | -0.050 | -1.11% | 4.180 | 4.560 | 325350 | 14175 | 2.69% |
| 2024-11-08 | 4.920 | 4.490 | -0.380 | -7.80% | 4.420 | 5.080 | 583152 | 27435 | 4.83% |
| 2024-11-07 | 4.400 | 4.870 | 0.430 | 9.68% | 4.300 | 5.130 | 837548 | 39819 | 6.93% |
| 2024-11-06 | 4.240 | 4.440 | 0.260 | 6.22% | 4.220 | 4.640 | 675620 | 30089 | 5.59% |
| 2024-11-05 | 3.670 | 4.180 | 0.480 | 12.97% | 3.670 | 4.260 | 384017 | 15473 | 3.18% |
| 2024-11-04 | 3.570 | 3.700 | 0.120 | 3.35% | 3.570 | 3.720 | 128270 | 4693 | 1.06% |
| 2024-11-01 | 3.950 | 3.580 | -0.410 | -10.28% | 3.490 | 3.950 | 230480 | 8558 | 1.91% |
| 2024-10-31 | 4.230 | 3.990 | -0.260 | -6.12% | 3.880 | 4.230 | 341765 | 13760 | 2.83% |
| 2024-10-30 | 3.940 | 4.250 | 0.290 | 7.32% | 3.880 | 4.320 | 460196 | 19042 | 3.81% |
| 2024-10-29 | 3.770 | 3.960 | 0.210 | 5.60% | 3.710 | 4.020 | 326742 | 12673 | 2.70% |
| 2024-10-28 | 3.700 | 3.750 | -0.040 | -1.06% | 3.620 | 3.830 | 224133 | 8341 | 1.86% |
| 2024-10-25 | 3.650 | 3.790 | 0.110 | 2.99% | 3.650 | 4.040 | 390663 | 15055 | 3.23% |
| 2024-10-24 | 3.620 | 3.680 | 0.070 | 1.94% | 3.510 | 3.740 | 229995 | 8429 | 1.90% |
| 2024-10-23 | 3.660 | 3.610 | 0.120 | 3.44% | 3.560 | 3.780 | 213336 | 7813 | 1.77% |
| 2024-10-22 | 3.640 | 3.490 | -0.140 | -3.86% | 3.410 | 3.780 | 226418 | 8089 | 1.87% |
| 2024-10-21 | 3.360 | 3.630 | 0.330 | 10.00% | 3.320 | 3.630 | 273995 | 9614 | 2.27% |
| 2024-10-18 | 3.240 | 3.300 | 0.130 | 4.10% | 3.130 | 3.380 | 172451 | 5631 | 1.43% |
| 2024-10-17 | 3.080 | 3.170 | 0.140 | 4.62% | 3.060 | 3.380 | 178096 | 5687 | 1.47% |
| 2024-10-16 | 3.000 | 3.030 | -0.020 | -0.66% | 2.980 | 3.120 | 64027 | 1953 | 0.53% |
| 2024-10-15 | 3.130 | 3.050 | -0.090 | -2.87% | 3.040 | 3.200 | 71931 | 2247 | 0.60% |
| 2024-10-14 | 3.030 | 3.140 | 0.110 | 3.63% | 2.990 | 3.140 | 81052 | 2496 | 0.67% |
| 2024-10-11 | 3.300 | 3.030 | -0.230 | -7.06% | 2.980 | 3.300 | 117850 | 3628 | 0.98% |
| 2024-10-10 | 3.330 | 3.260 | -0.050 | -1.51% | 3.220 | 3.490 | 133169 | 4461 | 1.10% |
| 2024-10-09 | 3.590 | 3.310 | -0.620 | -15.78% | 3.280 | 3.750 | 225812 | 7936 | 1.87% |
| 2024-10-08 | 4.130 | 3.930 | 0.720 | 22.43% | 3.450 | 4.130 | 402229 | 15232 | 3.33% |
| 2024-09-30 | 2.800 | 3.210 | 0.590 | 22.52% | 2.730 | 3.250 | 286387 | 8583 | 2.37% |
| 2024-09-27 | 2.460 | 2.620 | 0.210 | 8.71% | 2.430 | 2.700 | 129196 | 3308 | 1.07% |
| 2024-09-26 | 2.310 | 2.410 | 0.090 | 3.88% | 2.280 | 2.410 | 58844 | 1380 | 0.49% |
| 2024-09-25 | 2.360 | 2.320 | 0.040 | 1.75% | 2.310 | 2.420 | 67568 | 1585 | 0.56% |
| 2024-09-24 | 2.190 | 2.280 | 0.110 | 5.07% | 2.160 | 2.360 | 63690 | 1436 | 0.53% |
| 2024-09-23 | 2.180 | 2.170 | 0.000 | 0.00% | 2.150 | 2.230 | 20216 | 441 | 0.17% |
| 2024-09-20 | 2.230 | 2.170 | -0.060 | -2.69% | 2.150 | 2.230 | 50846 | 1110 | 0.42% |
| 2024-09-19 | 2.030 | 2.230 | 0.200 | 9.85% | 2.020 | 2.420 | 171269 | 3758 | 1.42% |
| 2024-09-18 | 2.060 | 2.030 | -0.040 | -1.93% | 2.000 | 2.120 | 68368 | 1394 | 0.57% |
| 2024-09-13 | 2.060 | 2.070 | 0.010 | 0.49% | 1.990 | 2.120 | 119326 | 2426 | 0.99% |
| 2024-09-12 | 2.190 | 2.060 | -0.140 | -6.36% | 2.020 | 2.220 | 109611 | 2293 | 0.91% |
| 2024-09-11 | 2.300 | 2.200 | -0.100 | -4.35% | 2.180 | 2.300 | 58542 | 1241 | 0.48% |
| 2024-09-10 | 2.400 | 2.300 | -0.100 | -4.17% | 2.240 | 2.400 | 47865 | 1048 | 0.40% |
| 2024-09-09 | 2.410 | 2.400 | -0.010 | -0.41% | 2.370 | 2.470 | 24031 | 517 | 0.20% |
| 2024-09-06 | 2.470 | 2.410 | -0.080 | -3.21% | 2.390 | 2.490 | 30347 | 738 | 0.25% |
| 2024-09-05 | 2.550 | 2.490 | -0.070 | -2.73% | 2.470 | 2.560 | 33593 | 843 | 0.28% |
| 2024-09-04 | 2.670 | 2.560 | -0.130 | -4.83% | 2.540 | 2.670 | 25224 | 656 | 0.21% |
| 2024-09-03 | 2.670 | 2.690 | 0.010 | 0.37% | 2.670 | 2.720 | 9515 | 255 | 0.08% |
| 2024-09-02 | 2.720 | 2.680 | -0.050 | -1.83% | 2.670 | 2.740 | 9819 | 265 | 0.08% |
| 2024-08-30 | 2.700 | 2.730 | 0.030 | 1.11% | 2.690 | 2.770 | 13182 | 360 | 0.11% |
| 2024-08-29 | 2.680 | 2.700 | 0.000 | 0.00% | 2.660 | 2.710 | 5323 | 143 | 0.04% |
| 2024-08-28 | 2.690 | 2.700 | -0.010 | -0.37% | 2.660 | 2.740 | 7426 | 200 | 0.06% |
| 2024-08-27 | 2.720 | 2.710 | -0.010 | -0.37% | 2.680 | 2.740 | 5804 | 156 | 0.05% |
| 2024-08-26 | 2.700 | 2.720 | 0.010 | 0.37% | 2.700 | 2.780 | 5997 | 164 | 0.05% |
| 2024-08-23 | 2.680 | 2.710 | 0.030 | 1.12% | 2.680 | 2.730 | 5816 | 157 | 0.05% |
| 2024-08-22 | 2.760 | 2.680 | -0.080 | -2.90% | 2.670 | 2.790 | 13691 | 371 | 0.11% |
| 2024-08-21 | 2.820 | 2.760 | -0.060 | -2.13% | 2.750 | 2.830 | 16362 | 455 | 0.14% |
| 2024-08-20 | 2.850 | 2.820 | -0.070 | -2.42% | 2.820 | 2.900 | 11856 | 338 | 0.10% |
| 2024-08-19 | 2.850 | 2.890 | 0.040 | 1.40% | 2.850 | 2.890 | 5360 | 154 | 0.04% |
| 2024-08-16 | 2.870 | 2.850 | -0.020 | -0.70% | 2.850 | 2.880 | 4743 | 136 | 0.04% |
| 2024-08-15 | 2.860 | 2.870 | 0.000 | 0.00% | 2.860 | 2.890 | 3916 | 112 | 0.03% |
| 2024-08-14 | 2.880 | 2.870 | -0.010 | -0.35% | 2.860 | 2.890 | 3645 | 104 | 0.03% |
| 2024-08-13 | 2.880 | 2.880 | -0.020 | -0.69% | 2.860 | 2.900 | 6796 | 195 | 0.06% |