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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 4.73 | 4.58 | -0.15 | -3.17% | 4.57 | 4.75 | 430503 | 20010 | 1.98% |
| 2024-11-21 | 4.75 | 4.73 | -0.03 | -0.63% | 4.70 | 4.78 | 277776 | 13140 | 1.28% |
| 2024-11-20 | 4.72 | 4.76 | 0.04 | 0.85% | 4.66 | 4.76 | 450338 | 21262 | 2.07% |
| 2024-11-19 | 4.70 | 4.72 | 0.02 | 0.43% | 4.62 | 4.72 | 496215 | 23155 | 2.28% |
| 2024-11-18 | 4.63 | 4.70 | 0.12 | 2.62% | 4.62 | 4.77 | 761735 | 35892 | 3.50% |
| 2024-11-15 | 4.60 | 4.58 | -0.04 | -0.87% | 4.57 | 4.65 | 382368 | 17628 | 1.76% |
| 2024-11-14 | 4.75 | 4.62 | -0.13 | -2.74% | 4.61 | 4.77 | 475234 | 22199 | 2.19% |
| 2024-11-13 | 4.75 | 4.75 | -0.04 | -0.84% | 4.67 | 4.79 | 413699 | 19544 | 1.90% |
| 2024-11-12 | 4.72 | 4.79 | 0.05 | 1.05% | 4.72 | 4.85 | 747414 | 35837 | 3.44% |
| 2024-11-11 | 4.67 | 4.74 | 0.07 | 1.50% | 4.65 | 4.75 | 532475 | 25049 | 2.45% |
| 2024-11-08 | 4.77 | 4.67 | -0.07 | -1.48% | 4.65 | 4.80 | 646031 | 30431 | 2.97% |
| 2024-11-07 | 4.60 | 4.74 | 0.11 | 2.38% | 4.58 | 4.75 | 700368 | 32827 | 3.22% |
| 2024-11-06 | 4.66 | 4.63 | -0.04 | -0.86% | 4.60 | 4.68 | 602902 | 27931 | 2.77% |
| 2024-11-05 | 4.59 | 4.67 | 0.06 | 1.30% | 4.57 | 4.67 | 623817 | 28882 | 2.87% |
| 2024-11-04 | 4.63 | 4.61 | -0.02 | -0.43% | 4.55 | 4.65 | 421209 | 19339 | 1.94% |
| 2024-11-01 | 4.73 | 4.63 | -0.14 | -2.94% | 4.59 | 4.75 | 631335 | 29321 | 2.90% |
| 2024-10-31 | 4.63 | 4.77 | 0.23 | 5.07% | 4.62 | 4.89 | 1295058 | 62179 | 5.96% |
| 2024-10-30 | 4.56 | 4.54 | -0.03 | -0.66% | 4.50 | 4.61 | 361141 | 16445 | 1.66% |
| 2024-10-29 | 4.77 | 4.57 | -0.25 | -5.19% | 4.54 | 4.77 | 983317 | 45470 | 4.52% |
| 2024-10-28 | 4.84 | 4.82 | 0.09 | 1.90% | 4.74 | 4.86 | 679248 | 32603 | 3.12% |
| 2024-10-25 | 4.59 | 4.73 | 0.15 | 3.28% | 4.58 | 4.82 | 666190 | 31229 | 3.06% |
| 2024-10-24 | 4.61 | 4.58 | -0.05 | -1.08% | 4.54 | 4.61 | 226430 | 10348 | 1.04% |
| 2024-10-23 | 4.55 | 4.63 | 0.09 | 1.98% | 4.54 | 4.65 | 499306 | 22923 | 2.30% |
| 2024-10-22 | 4.47 | 4.54 | 0.08 | 1.79% | 4.45 | 4.54 | 412810 | 18597 | 1.90% |
| 2024-10-21 | 4.53 | 4.46 | -0.05 | -1.11% | 4.44 | 4.55 | 421468 | 18867 | 1.94% |
| 2024-10-18 | 4.37 | 4.51 | 0.12 | 2.73% | 4.33 | 4.57 | 605738 | 26995 | 2.79% |
| 2024-10-17 | 4.48 | 4.39 | -0.08 | -1.79% | 4.39 | 4.51 | 280501 | 12451 | 1.29% |
| 2024-10-16 | 4.41 | 4.47 | 0.03 | 0.68% | 4.37 | 4.51 | 304124 | 13544 | 1.40% |
| 2024-10-15 | 4.56 | 4.44 | -0.12 | -2.63% | 4.44 | 4.60 | 433335 | 19550 | 1.99% |
| 2024-10-14 | 4.54 | 4.56 | 0.05 | 1.11% | 4.47 | 4.59 | 381780 | 17298 | 1.76% |
| 2024-10-11 | 4.64 | 4.51 | -0.12 | -2.59% | 4.45 | 4.65 | 393986 | 17936 | 1.81% |
| 2024-10-10 | 4.60 | 4.63 | 0.06 | 1.31% | 4.57 | 4.77 | 555527 | 26015 | 2.55% |
| 2024-10-09 | 4.90 | 4.57 | -0.44 | -8.78% | 4.55 | 4.90 | 751645 | 35511 | 3.46% |
| 2024-10-08 | 5.39 | 5.01 | 0.11 | 2.24% | 4.80 | 5.39 | 1433664 | 72638 | 6.59% |
| 2024-09-30 | 4.66 | 4.90 | 0.42 | 9.38% | 4.59 | 4.91 | 889997 | 42451 | 4.09% |
| 2024-09-27 | 4.37 | 4.48 | 0.18 | 4.19% | 4.34 | 4.50 | 602010 | 26605 | 2.77% |
| 2024-09-26 | 4.17 | 4.30 | 0.15 | 3.61% | 4.13 | 4.30 | 423398 | 17860 | 1.95% |
| 2024-09-25 | 4.16 | 4.15 | 0.02 | 0.48% | 4.14 | 4.28 | 493447 | 20811 | 2.27% |
| 2024-09-24 | 3.97 | 4.13 | 0.17 | 4.29% | 3.96 | 4.14 | 523256 | 21235 | 2.41% |
| 2024-09-23 | 3.92 | 3.96 | 0.04 | 1.02% | 3.90 | 3.97 | 178336 | 7046 | 0.82% |
| 2024-09-20 | 3.94 | 3.92 | -0.02 | -0.51% | 3.89 | 3.95 | 141658 | 5546 | 0.65% |
| 2024-09-19 | 3.86 | 3.94 | 0.09 | 2.34% | 3.84 | 3.96 | 299752 | 11707 | 1.38% |
| 2024-09-18 | 3.89 | 3.85 | -0.02 | -0.52% | 3.77 | 3.89 | 209683 | 8007 | 0.96% |
| 2024-09-13 | 3.86 | 3.87 | 0.01 | 0.26% | 3.85 | 3.90 | 150620 | 5842 | 0.69% |
| 2024-09-12 | 3.85 | 3.86 | 0.01 | 0.26% | 3.85 | 3.91 | 137709 | 5340 | 0.63% |
| 2024-09-11 | 3.88 | 3.85 | -0.04 | -1.03% | 3.81 | 3.88 | 149341 | 5738 | 0.69% |
| 2024-09-10 | 3.89 | 3.89 | 0.00 | 0.00% | 3.83 | 3.91 | 193855 | 7493 | 0.89% |
| 2024-09-09 | 3.91 | 3.89 | -0.04 | -1.02% | 3.84 | 3.92 | 288934 | 11206 | 1.33% |
| 2024-09-06 | 3.98 | 3.93 | -0.05 | -1.26% | 3.92 | 4.00 | 203456 | 8055 | 0.94% |
| 2024-09-05 | 3.96 | 3.98 | 0.03 | 0.76% | 3.94 | 3.99 | 133679 | 5305 | 0.61% |
| 2024-09-04 | 3.95 | 3.95 | -0.03 | -0.75% | 3.93 | 4.00 | 218971 | 8680 | 1.01% |
| 2024-09-03 | 4.04 | 3.98 | -0.05 | -1.24% | 3.95 | 4.06 | 337175 | 13451 | 1.55% |
| 2024-09-02 | 4.13 | 4.03 | -0.09 | -2.18% | 4.03 | 4.14 | 286968 | 11700 | 1.32% |
| 2024-08-30 | 4.01 | 4.12 | 0.11 | 2.74% | 4.00 | 4.17 | 368938 | 15164 | 1.70% |
| 2024-08-29 | 4.05 | 4.01 | -0.05 | -1.23% | 4.00 | 4.08 | 436641 | 17579 | 2.01% |
| 2024-08-28 | 4.09 | 4.06 | -0.04 | -0.98% | 4.04 | 4.13 | 288910 | 11806 | 1.33% |
| 2024-08-27 | 4.20 | 4.10 | -0.11 | -2.61% | 4.09 | 4.21 | 354177 | 14618 | 1.63% |
| 2024-08-26 | 4.25 | 4.21 | -0.13 | -3.00% | 4.18 | 4.34 | 365296 | 15444 | 1.68% |
| 2024-08-23 | 4.36 | 4.34 | -0.03 | -0.69% | 4.32 | 4.40 | 140796 | 6127 | 0.65% |
| 2024-08-22 | 4.37 | 4.37 | 0.00 | 0.00% | 4.36 | 4.41 | 130787 | 5727 | 0.60% |
| 2024-08-21 | 4.44 | 4.37 | -0.08 | -1.80% | 4.36 | 4.46 | 160883 | 7061 | 0.74% |
| 2024-08-20 | 4.56 | 4.45 | -0.11 | -2.41% | 4.44 | 4.57 | 243785 | 10915 | 1.12% |
| 2024-08-19 | 4.49 | 4.56 | 0.06 | 1.33% | 4.49 | 4.59 | 150563 | 6855 | 0.69% |
| 2024-08-16 | 4.56 | 4.50 | -0.04 | -0.88% | 4.49 | 4.56 | 153241 | 6917 | 0.70% |
| 2024-08-15 | 4.52 | 4.54 | 0.03 | 0.67% | 4.49 | 4.58 | 139289 | 6331 | 0.64% |