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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 4.65 | 4.65 | 0.00 | 0.00% | 4.56 | 4.68 | 202634 | 9362 | 2.15% |
| 2024-12-02 | 4.61 | 4.65 | 0.02 | 0.43% | 4.56 | 4.68 | 268473 | 12449 | 2.85% |
| 2024-11-29 | 4.45 | 4.63 | 0.16 | 3.58% | 4.42 | 4.71 | 364578 | 16669 | 3.86% |
| 2024-11-28 | 4.40 | 4.47 | 0.09 | 2.05% | 4.39 | 4.51 | 207047 | 9240 | 2.19% |
| 2024-11-27 | 4.30 | 4.38 | 0.08 | 1.86% | 4.17 | 4.38 | 150466 | 6432 | 1.59% |
| 2024-11-26 | 4.31 | 4.30 | -0.01 | -0.23% | 4.27 | 4.37 | 119011 | 5146 | 1.26% |
| 2024-11-25 | 4.21 | 4.31 | 0.11 | 2.62% | 4.20 | 4.35 | 165152 | 7065 | 1.75% |
| 2024-11-22 | 4.40 | 4.20 | -0.19 | -4.33% | 4.18 | 4.41 | 162715 | 7037 | 1.72% |
| 2024-11-21 | 4.45 | 4.39 | -0.05 | -1.13% | 4.35 | 4.46 | 151036 | 6632 | 1.60% |
| 2024-11-20 | 4.33 | 4.44 | 0.11 | 2.54% | 4.31 | 4.45 | 183738 | 8100 | 1.95% |
| 2024-11-19 | 4.30 | 4.33 | 0.05 | 1.17% | 4.20 | 4.33 | 161110 | 6864 | 1.71% |
| 2024-11-18 | 4.35 | 4.28 | -0.03 | -0.70% | 4.25 | 4.43 | 196052 | 8503 | 2.08% |
| 2024-11-15 | 4.33 | 4.31 | -0.02 | -0.46% | 4.31 | 4.51 | 197068 | 8639 | 2.09% |
| 2024-11-14 | 4.47 | 4.33 | -0.14 | -3.13% | 4.31 | 4.48 | 151768 | 6658 | 1.61% |
| 2024-11-13 | 4.46 | 4.47 | -0.02 | -0.45% | 4.39 | 4.57 | 203629 | 9101 | 2.16% |
| 2024-11-12 | 4.56 | 4.49 | -0.06 | -1.32% | 4.45 | 4.59 | 239627 | 10857 | 2.54% |
| 2024-11-11 | 4.54 | 4.55 | 0.00 | 0.00% | 4.45 | 4.59 | 224969 | 10148 | 2.38% |
| 2024-11-08 | 4.63 | 4.55 | -0.04 | -0.87% | 4.50 | 4.66 | 322303 | 14692 | 3.42% |
| 2024-11-07 | 4.40 | 4.59 | 0.16 | 3.61% | 4.37 | 4.60 | 338809 | 15272 | 3.59% |
| 2024-11-06 | 4.34 | 4.43 | 0.10 | 2.31% | 4.30 | 4.48 | 358050 | 15778 | 3.80% |
| 2024-11-05 | 4.25 | 4.33 | 0.07 | 1.64% | 4.24 | 4.33 | 334749 | 14378 | 3.55% |
| 2024-11-04 | 4.23 | 4.26 | 0.08 | 1.91% | 4.17 | 4.27 | 186021 | 7865 | 1.97% |
| 2024-11-01 | 4.42 | 4.18 | -0.19 | -4.35% | 4.17 | 4.43 | 342181 | 14610 | 3.63% |
| 2024-10-31 | 4.23 | 4.37 | 0.14 | 3.31% | 4.21 | 4.39 | 389329 | 16839 | 4.13% |
| 2024-10-30 | 4.12 | 4.23 | 0.11 | 2.67% | 4.08 | 4.24 | 281008 | 11703 | 2.98% |
| 2024-10-29 | 4.31 | 4.12 | -0.17 | -3.96% | 4.11 | 4.33 | 362922 | 15194 | 3.85% |
| 2024-10-28 | 4.15 | 4.29 | 0.17 | 4.13% | 4.12 | 4.30 | 395232 | 16721 | 4.19% |
| 2024-10-25 | 4.08 | 4.12 | 0.06 | 1.48% | 4.06 | 4.14 | 313039 | 12830 | 3.32% |
| 2024-10-24 | 4.04 | 4.06 | 0.04 | 1.00% | 4.00 | 4.08 | 236244 | 9563 | 2.50% |
| 2024-10-23 | 4.04 | 4.02 | 0.00 | 0.00% | 4.00 | 4.11 | 323984 | 13131 | 3.43% |
| 2024-10-22 | 3.99 | 4.02 | 0.03 | 0.75% | 3.98 | 4.07 | 330572 | 13262 | 3.50% |
| 2024-10-21 | 4.13 | 3.99 | -0.17 | -4.09% | 3.93 | 4.16 | 596742 | 23971 | 6.33% |
| 2024-10-18 | 4.08 | 4.16 | 0.09 | 2.21% | 4.03 | 4.21 | 322338 | 13329 | 3.42% |
| 2024-10-17 | 4.12 | 4.07 | -0.04 | -0.97% | 4.05 | 4.20 | 276192 | 11394 | 2.93% |
| 2024-10-16 | 4.29 | 4.11 | -0.22 | -5.08% | 4.06 | 4.30 | 548456 | 22801 | 5.81% |
| 2024-10-15 | 4.47 | 4.33 | -0.17 | -3.78% | 4.30 | 4.52 | 282572 | 12443 | 3.00% |
| 2024-10-14 | 4.58 | 4.50 | -0.14 | -3.02% | 4.38 | 4.66 | 379328 | 16990 | 4.02% |
| 2024-10-11 | 4.90 | 4.64 | -0.51 | -9.90% | 4.64 | 4.96 | 573797 | 27250 | 6.08% |
| 2024-10-10 | 5.37 | 5.15 | 0.21 | 4.25% | 4.70 | 5.41 | 959491 | 48639 | 10.17% |
| 2024-10-09 | 4.68 | 4.94 | 0.13 | 2.70% | 4.56 | 5.28 | 967864 | 48342 | 10.26% |
| 2024-10-08 | 4.81 | 4.81 | 0.44 | 10.07% | 4.60 | 4.81 | 628908 | 30063 | 6.67% |
| 2024-09-30 | 4.21 | 4.37 | 0.40 | 10.08% | 4.12 | 4.37 | 671396 | 28845 | 7.12% |
| 2024-09-27 | 3.90 | 3.97 | 0.16 | 4.20% | 3.85 | 4.13 | 504715 | 19884 | 5.35% |
| 2024-09-26 | 3.67 | 3.81 | 0.12 | 3.25% | 3.62 | 3.82 | 366581 | 13649 | 3.89% |
| 2024-09-25 | 3.77 | 3.69 | 0.08 | 2.22% | 3.64 | 3.83 | 596986 | 22303 | 6.33% |
| 2024-09-24 | 3.46 | 3.61 | 0.16 | 4.64% | 3.43 | 3.64 | 469021 | 16626 | 4.97% |
| 2024-09-23 | 3.45 | 3.45 | 0.00 | 0.00% | 3.36 | 3.52 | 323521 | 11162 | 3.43% |
| 2024-09-20 | 3.51 | 3.45 | -0.11 | -3.09% | 3.40 | 3.52 | 379536 | 13061 | 4.02% |
| 2024-09-19 | 3.50 | 3.56 | 0.08 | 2.30% | 3.47 | 3.66 | 523993 | 18566 | 5.55% |
| 2024-09-18 | 3.60 | 3.48 | -0.17 | -4.66% | 3.41 | 3.62 | 710947 | 25009 | 7.54% |
| 2024-09-13 | 3.30 | 3.65 | 0.33 | 9.94% | 3.25 | 3.65 | 637419 | 22550 | 6.76% |
| 2024-09-12 | 3.19 | 3.32 | 0.12 | 3.75% | 3.17 | 3.52 | 458858 | 15256 | 4.86% |
| 2024-09-11 | 3.25 | 3.20 | -0.07 | -2.14% | 3.17 | 3.27 | 225590 | 7210 | 2.39% |
| 2024-09-10 | 3.37 | 3.27 | -0.09 | -2.68% | 3.20 | 3.40 | 331299 | 10835 | 3.51% |
| 2024-09-09 | 3.20 | 3.36 | -0.12 | -3.45% | 3.13 | 3.45 | 716438 | 23570 | 7.59% |
| 2024-09-06 | 3.48 | 3.48 | 0.32 | 10.13% | 3.41 | 3.48 | 737783 | 25647 | 7.82% |
| 2024-09-05 | 3.12 | 3.16 | 0.04 | 1.28% | 3.10 | 3.16 | 40872 | 1284 | 0.43% |
| 2024-09-04 | 3.13 | 3.12 | 0.00 | 0.00% | 3.10 | 3.14 | 32225 | 1005 | 0.34% |
| 2024-09-03 | 3.13 | 3.12 | -0.01 | -0.32% | 3.10 | 3.14 | 37214 | 1161 | 0.39% |
| 2024-09-02 | 3.12 | 3.13 | 0.03 | 0.97% | 3.10 | 3.15 | 63268 | 1981 | 0.67% |
| 2024-08-30 | 3.06 | 3.10 | 0.03 | 0.98% | 3.05 | 3.13 | 43660 | 1355 | 0.46% |
| 2024-08-29 | 3.06 | 3.07 | 0.01 | 0.33% | 3.05 | 3.08 | 33505 | 1026 | 0.36% |
| 2024-08-28 | 3.06 | 3.06 | -0.01 | -0.33% | 3.04 | 3.11 | 32042 | 984 | 0.34% |
| 2024-08-27 | 3.10 | 3.07 | -0.04 | -1.29% | 3.06 | 3.11 | 25157 | 774 | 0.27% |
| 2024-08-26 | 3.04 | 3.11 | 0.06 | 1.97% | 3.04 | 3.12 | 52103 | 1609 | 0.55% |