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 | 4.41 | 4.37 | -0.04 | -0.91% | 4.35 | 4.42 | 4365906 | 191166 | 1.18% |
| 2024-11-20 | 4.41 | 4.41 | 0.01 | 0.23% | 4.37 | 4.43 | 4485234 | 197363 | 1.22% |
| 2024-11-19 | 4.42 | 4.40 | -0.01 | -0.23% | 4.29 | 4.44 | 7423276 | 324082 | 2.01% |
| 2024-11-18 | 4.50 | 4.41 | 0.00 | 0.00% | 4.40 | 4.54 | 8344956 | 372703 | 2.26% |
| 2024-11-15 | 4.39 | 4.41 | 0.01 | 0.23% | 4.38 | 4.54 | 7781168 | 347242 | 2.11% |
| 2024-11-14 | 4.56 | 4.40 | -0.15 | -3.30% | 4.40 | 4.57 | 6892390 | 308290 | 1.87% |
| 2024-11-13 | 4.51 | 4.55 | 0.01 | 0.22% | 4.47 | 4.57 | 6620130 | 298764 | 1.80% |
| 2024-11-12 | 4.65 | 4.54 | -0.12 | -2.58% | 4.51 | 4.68 | 9962538 | 458500 | 2.70% |
| 2024-11-11 | 4.60 | 4.66 | 0.03 | 0.65% | 4.57 | 4.72 | 9583763 | 445505 | 2.60% |
| 2024-11-08 | 4.68 | 4.63 | -0.03 | -0.64% | 4.60 | 4.71 | 8790219 | 409317 | 2.39% |
| 2024-11-07 | 4.54 | 4.66 | 0.09 | 1.97% | 4.52 | 4.66 | 10286285 | 473559 | 2.79% |
| 2024-11-06 | 4.63 | 4.57 | -0.05 | -1.08% | 4.52 | 4.64 | 9326915 | 427115 | 2.53% |
| 2024-11-05 | 4.52 | 4.62 | 0.12 | 2.67% | 4.49 | 4.65 | 10848209 | 497780 | 2.94% |
| 2024-11-04 | 4.45 | 4.50 | 0.04 | 0.90% | 4.43 | 4.56 | 7108480 | 320319 | 1.93% |
| 2024-11-01 | 4.70 | 4.46 | -0.21 | -4.50% | 4.44 | 4.73 | 14225339 | 646453 | 3.86% |
| 2024-10-31 | 4.61 | 4.67 | 0.15 | 3.32% | 4.44 | 4.75 | 20573762 | 943906 | 5.58% |
| 2024-10-30 | 4.31 | 4.52 | 0.21 | 4.87% | 4.29 | 4.62 | 17561826 | 787393 | 4.77% |
| 2024-10-29 | 4.37 | 4.31 | -0.04 | -0.92% | 4.30 | 4.38 | 5650781 | 244971 | 1.53% |
| 2024-10-28 | 4.37 | 4.35 | -0.02 | -0.46% | 4.29 | 4.37 | 6673390 | 288306 | 1.81% |
| 2024-10-25 | 4.25 | 4.37 | 0.12 | 2.82% | 4.24 | 4.39 | 7042254 | 305432 | 1.91% |
| 2024-10-24 | 4.31 | 4.25 | -0.09 | -2.07% | 4.23 | 4.32 | 4846107 | 206370 | 1.31% |
| 2024-10-23 | 4.28 | 4.34 | 0.06 | 1.40% | 4.26 | 4.42 | 9438930 | 410115 | 2.56% |
| 2024-10-22 | 4.23 | 4.28 | 0.05 | 1.18% | 4.18 | 4.29 | 7174537 | 304726 | 1.95% |
| 2024-10-21 | 4.19 | 4.23 | 0.07 | 1.68% | 4.18 | 4.29 | 9451848 | 401220 | 2.56% |
| 2024-10-18 | 4.08 | 4.16 | 0.07 | 1.71% | 4.05 | 4.24 | 8433999 | 348725 | 2.29% |
| 2024-10-17 | 4.14 | 4.09 | -0.04 | -0.97% | 4.09 | 4.20 | 4622138 | 191504 | 1.25% |
| 2024-10-16 | 4.10 | 4.13 | -0.02 | -0.48% | 4.08 | 4.16 | 4546883 | 187190 | 1.23% |
| 2024-10-15 | 4.25 | 4.15 | -0.10 | -2.35% | 4.15 | 4.28 | 5508304 | 232180 | 1.49% |
| 2024-10-14 | 4.21 | 4.25 | 0.06 | 1.43% | 4.16 | 4.28 | 6023502 | 254542 | 1.63% |
| 2024-10-11 | 4.35 | 4.19 | -0.18 | -4.12% | 4.13 | 4.36 | 6592976 | 279279 | 1.79% |
| 2024-10-10 | 4.36 | 4.37 | 0.02 | 0.46% | 4.31 | 4.47 | 7579220 | 332969 | 2.06% |
| 2024-10-09 | 4.65 | 4.35 | -0.37 | -7.84% | 4.33 | 4.65 | 12216613 | 545820 | 3.31% |
| 2024-10-08 | 4.92 | 4.72 | 0.25 | 5.59% | 4.50 | 4.92 | 18271048 | 861689 | 4.96% |
| 2024-09-30 | 4.26 | 4.47 | 0.32 | 7.71% | 4.21 | 4.49 | 15175857 | 661514 | 4.12% |
| 2024-09-27 | 4.03 | 4.15 | 0.18 | 4.53% | 4.02 | 4.20 | 8966168 | 367936 | 2.43% |
| 2024-09-26 | 3.86 | 3.97 | 0.08 | 2.06% | 3.85 | 3.98 | 5653782 | 221383 | 1.53% |
| 2024-09-25 | 3.91 | 3.89 | 0.01 | 0.26% | 3.87 | 3.97 | 4651890 | 182749 | 1.26% |
| 2024-09-24 | 3.81 | 3.88 | 0.08 | 2.11% | 3.80 | 3.89 | 4298814 | 165909 | 1.17% |
| 2024-09-23 | 3.79 | 3.80 | 0.02 | 0.53% | 3.75 | 3.82 | 2140472 | 81303 | 0.58% |
| 2024-09-20 | 3.75 | 3.78 | 0.04 | 1.07% | 3.72 | 3.80 | 2965154 | 111504 | 0.80% |
| 2024-09-19 | 3.66 | 3.74 | 0.11 | 3.03% | 3.65 | 3.75 | 3435796 | 127490 | 0.93% |
| 2024-09-18 | 3.66 | 3.63 | -0.02 | -0.55% | 3.59 | 3.67 | 2342191 | 84763 | 0.64% |
| 2024-09-13 | 3.72 | 3.65 | -0.06 | -1.62% | 3.64 | 3.74 | 2966878 | 109193 | 0.81% |
| 2024-09-12 | 3.76 | 3.71 | -0.05 | -1.33% | 3.71 | 3.79 | 2321124 | 86840 | 0.63% |
| 2024-09-11 | 3.84 | 3.76 | -0.08 | -2.08% | 3.74 | 3.85 | 2483188 | 93813 | 0.67% |
| 2024-09-10 | 3.79 | 3.84 | 0.05 | 1.32% | 3.75 | 3.85 | 2620655 | 99618 | 0.71% |
| 2024-09-09 | 3.85 | 3.79 | -0.03 | -0.79% | 3.77 | 3.85 | 2409215 | 91464 | 0.65% |
| 2024-09-06 | 3.86 | 3.82 | -0.03 | -0.78% | 3.82 | 3.88 | 1637384 | 62938 | 0.44% |
| 2024-09-05 | 3.88 | 3.85 | -0.04 | -1.03% | 3.84 | 3.89 | 2433230 | 93969 | 0.66% |
| 2024-09-04 | 3.88 | 3.89 | 0.00 | 0.00% | 3.83 | 3.90 | 2058913 | 79767 | 0.56% |
| 2024-09-03 | 3.83 | 3.89 | 0.06 | 1.57% | 3.82 | 3.91 | 2973412 | 115362 | 0.81% |
| 2024-09-02 | 3.86 | 3.83 | -0.03 | -0.78% | 3.81 | 3.88 | 2874009 | 110548 | 0.78% |
| 2024-08-30 | 3.90 | 3.86 | -0.02 | -0.52% | 3.86 | 3.95 | 4662886 | 181583 | 1.27% |
| 2024-08-29 | 3.82 | 3.88 | 0.06 | 1.57% | 3.80 | 3.90 | 3215250 | 124559 | 0.87% |
| 2024-08-28 | 3.80 | 3.82 | 0.03 | 0.79% | 3.76 | 3.83 | 2238348 | 85089 | 0.61% |
| 2024-08-27 | 3.89 | 3.79 | -0.11 | -2.82% | 3.77 | 3.89 | 2974591 | 113347 | 0.81% |
| 2024-08-26 | 3.87 | 3.90 | 0.04 | 1.04% | 3.86 | 3.92 | 2303060 | 89588 | 0.62% |
| 2024-08-23 | 3.84 | 3.86 | 0.01 | 0.26% | 3.80 | 3.87 | 2432484 | 93490 | 0.66% |
| 2024-08-22 | 3.83 | 3.85 | 0.02 | 0.52% | 3.81 | 3.87 | 2280007 | 87708 | 0.62% |
| 2024-08-21 | 3.80 | 3.83 | 0.03 | 0.79% | 3.79 | 3.88 | 2562390 | 98580 | 0.70% |
| 2024-08-20 | 3.82 | 3.80 | -0.01 | -0.26% | 3.79 | 3.85 | 2770740 | 105743 | 0.75% |
| 2024-08-19 | 3.80 | 3.81 | 0.01 | 0.26% | 3.79 | 3.83 | 1980534 | 75578 | 0.54% |
| 2024-08-16 | 3.80 | 3.80 | 0.01 | 0.26% | 3.79 | 3.83 | 2327410 | 88662 | 0.63% |
| 2024-08-15 | 3.73 | 3.79 | 0.07 | 1.88% | 3.71 | 3.82 | 3445774 | 130310 | 0.94% |
| 2024-08-14 | 3.73 | 3.72 | -0.01 | -0.27% | 3.72 | 3.76 | 1720460 | 64260 | 0.47% |
| 2024-08-13 | 3.70 | 3.73 | 0.03 | 0.81% | 3.68 | 3.73 | 2280062 | 84465 | 0.62% |