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 | 4.55 | 4.57 | -0.05 | -1.08% | 4.49 | 4.70 | 482988 | 22005 | 3.18% |
| 2024-11-20 | 4.46 | 4.62 | 0.08 | 1.76% | 4.44 | 4.63 | 680902 | 30957 | 4.49% |
| 2024-11-19 | 4.44 | 4.54 | -0.01 | -0.22% | 4.36 | 4.55 | 889292 | 39476 | 5.86% |
| 2024-11-18 | 4.27 | 4.55 | 0.41 | 9.90% | 4.27 | 4.55 | 958279 | 43322 | 6.31% |
| 2024-11-15 | 4.16 | 4.14 | 0.00 | 0.00% | 4.13 | 4.21 | 141382 | 5907 | 0.93% |
| 2024-11-14 | 4.23 | 4.14 | -0.10 | -2.36% | 4.10 | 4.24 | 148232 | 6200 | 0.98% |
| 2024-11-13 | 4.23 | 4.24 | 0.01 | 0.24% | 4.19 | 4.28 | 147430 | 6236 | 0.97% |
| 2024-11-12 | 4.28 | 4.23 | -0.05 | -1.17% | 4.20 | 4.31 | 213310 | 9105 | 1.41% |
| 2024-11-11 | 4.28 | 4.28 | -0.01 | -0.23% | 4.24 | 4.34 | 158057 | 6760 | 1.04% |
| 2024-11-08 | 4.39 | 4.29 | -0.06 | -1.38% | 4.27 | 4.41 | 235733 | 10165 | 1.55% |
| 2024-11-07 | 4.21 | 4.35 | 0.11 | 2.59% | 4.18 | 4.37 | 266700 | 11491 | 1.76% |
| 2024-11-06 | 4.22 | 4.24 | 0.01 | 0.24% | 4.17 | 4.25 | 203518 | 8594 | 1.34% |
| 2024-11-05 | 4.13 | 4.23 | 0.09 | 2.17% | 4.13 | 4.23 | 235757 | 9876 | 1.55% |
| 2024-11-04 | 4.13 | 4.14 | 0.02 | 0.49% | 4.09 | 4.14 | 129689 | 5337 | 0.85% |
| 2024-11-01 | 4.13 | 4.12 | -0.02 | -0.48% | 4.07 | 4.15 | 169615 | 6983 | 1.12% |
| 2024-10-31 | 4.06 | 4.14 | 0.08 | 1.97% | 4.05 | 4.17 | 220957 | 9104 | 1.46% |
| 2024-10-30 | 4.03 | 4.06 | 0.02 | 0.50% | 4.02 | 4.08 | 132955 | 5383 | 0.88% |
| 2024-10-29 | 4.15 | 4.04 | -0.12 | -2.88% | 4.03 | 4.17 | 201237 | 8223 | 1.33% |
| 2024-10-28 | 4.04 | 4.16 | 0.13 | 3.23% | 4.03 | 4.16 | 231956 | 9499 | 1.53% |
| 2024-10-25 | 4.01 | 4.03 | 0.03 | 0.75% | 4.00 | 4.04 | 139030 | 5594 | 0.92% |
| 2024-10-24 | 4.03 | 4.00 | -0.03 | -0.74% | 3.98 | 4.03 | 101055 | 4042 | 0.67% |
| 2024-10-23 | 4.04 | 4.03 | 0.00 | 0.00% | 4.01 | 4.08 | 190563 | 7700 | 1.26% |
| 2024-10-22 | 4.00 | 4.03 | 0.02 | 0.50% | 3.99 | 4.04 | 138065 | 5542 | 0.91% |
| 2024-10-21 | 4.04 | 4.01 | -0.03 | -0.74% | 3.97 | 4.05 | 200096 | 8012 | 1.32% |
| 2024-10-18 | 4.01 | 4.04 | 0.02 | 0.50% | 3.94 | 4.10 | 230651 | 9259 | 1.52% |
| 2024-10-17 | 4.08 | 4.02 | -0.06 | -1.47% | 3.99 | 4.11 | 172712 | 6991 | 1.14% |
| 2024-10-16 | 4.02 | 4.08 | 0.03 | 0.74% | 4.00 | 4.11 | 145490 | 5930 | 0.96% |
| 2024-10-15 | 4.10 | 4.05 | -0.06 | -1.46% | 4.04 | 4.11 | 142830 | 5818 | 0.94% |
| 2024-10-14 | 4.08 | 4.11 | 0.07 | 1.73% | 4.06 | 4.13 | 192107 | 7875 | 1.27% |
| 2024-10-11 | 4.19 | 4.04 | -0.13 | -3.12% | 4.03 | 4.20 | 234475 | 9608 | 1.54% |
| 2024-10-10 | 4.17 | 4.17 | 0.04 | 0.97% | 4.07 | 4.26 | 278621 | 11661 | 1.84% |
| 2024-10-09 | 4.32 | 4.13 | -0.27 | -6.14% | 4.12 | 4.33 | 465523 | 19645 | 3.07% |
| 2024-10-08 | 4.67 | 4.40 | 0.11 | 2.56% | 4.19 | 4.72 | 759712 | 33837 | 5.01% |
| 2024-09-30 | 4.07 | 4.29 | 0.31 | 7.79% | 3.99 | 4.33 | 592291 | 24727 | 3.90% |
| 2024-09-27 | 4.02 | 3.98 | 0.10 | 2.58% | 3.85 | 4.05 | 395313 | 15565 | 2.60% |
| 2024-09-26 | 3.73 | 3.88 | 0.15 | 4.02% | 3.72 | 3.88 | 357467 | 13594 | 2.36% |
| 2024-09-25 | 3.66 | 3.73 | 0.19 | 5.37% | 3.66 | 3.80 | 394483 | 14759 | 2.60% |
| 2024-09-24 | 3.43 | 3.54 | 0.12 | 3.51% | 3.43 | 3.54 | 145225 | 5063 | 0.96% |
| 2024-09-23 | 3.41 | 3.42 | 0.00 | 0.00% | 3.40 | 3.43 | 58539 | 1999 | 0.39% |
| 2024-09-20 | 3.44 | 3.42 | -0.02 | -0.58% | 3.40 | 3.44 | 52349 | 1789 | 0.34% |
| 2024-09-19 | 3.41 | 3.44 | 0.03 | 0.88% | 3.38 | 3.45 | 71543 | 2453 | 0.47% |
| 2024-09-18 | 3.42 | 3.41 | 0.01 | 0.29% | 3.33 | 3.42 | 63652 | 2143 | 0.42% |
| 2024-09-13 | 3.42 | 3.40 | 0.00 | 0.00% | 3.39 | 3.44 | 49932 | 1705 | 0.33% |
| 2024-09-12 | 3.39 | 3.40 | 0.01 | 0.29% | 3.38 | 3.43 | 57660 | 1967 | 0.38% |
| 2024-09-11 | 3.44 | 3.39 | -0.07 | -2.02% | 3.38 | 3.45 | 71741 | 2446 | 0.47% |
| 2024-09-10 | 3.46 | 3.46 | 0.01 | 0.29% | 3.41 | 3.49 | 67488 | 2323 | 0.44% |
| 2024-09-09 | 3.49 | 3.45 | -0.03 | -0.86% | 3.43 | 3.49 | 49775 | 1720 | 0.33% |
| 2024-09-06 | 3.50 | 3.48 | -0.02 | -0.57% | 3.48 | 3.53 | 66418 | 2329 | 0.44% |
| 2024-09-05 | 3.47 | 3.50 | 0.03 | 0.86% | 3.46 | 3.51 | 55034 | 1918 | 0.36% |
| 2024-09-04 | 3.48 | 3.47 | -0.03 | -0.86% | 3.46 | 3.51 | 64551 | 2249 | 0.43% |
| 2024-09-03 | 3.52 | 3.50 | -0.02 | -0.57% | 3.47 | 3.53 | 98747 | 3459 | 0.65% |
| 2024-09-02 | 3.57 | 3.52 | -0.07 | -1.95% | 3.52 | 3.59 | 138070 | 4904 | 0.91% |
| 2024-08-30 | 3.60 | 3.59 | -0.05 | -1.37% | 3.51 | 3.62 | 236317 | 8425 | 1.56% |
| 2024-08-29 | 3.69 | 3.64 | -0.07 | -1.89% | 3.59 | 3.72 | 127694 | 4633 | 0.84% |
| 2024-08-28 | 3.74 | 3.71 | -0.03 | -0.80% | 3.70 | 3.76 | 67119 | 2498 | 0.44% |
| 2024-08-27 | 3.76 | 3.74 | -0.03 | -0.80% | 3.72 | 3.81 | 66640 | 2511 | 0.44% |
| 2024-08-26 | 3.75 | 3.77 | 0.02 | 0.53% | 3.71 | 3.78 | 70214 | 2635 | 0.46% |
| 2024-08-23 | 3.80 | 3.75 | -0.05 | -1.32% | 3.72 | 3.81 | 72745 | 2730 | 0.48% |
| 2024-08-22 | 3.81 | 3.80 | -0.01 | -0.26% | 3.79 | 3.85 | 79150 | 3026 | 0.52% |
| 2024-08-21 | 3.83 | 3.81 | -0.02 | -0.52% | 3.77 | 3.83 | 78032 | 2965 | 0.51% |
| 2024-08-20 | 3.89 | 3.83 | -0.06 | -1.54% | 3.80 | 3.90 | 92426 | 3545 | 0.61% |
| 2024-08-19 | 3.85 | 3.89 | 0.03 | 0.78% | 3.85 | 3.89 | 99132 | 3840 | 0.65% |
| 2024-08-16 | 3.85 | 3.86 | 0.00 | 0.00% | 3.84 | 3.87 | 55629 | 2146 | 0.37% |
| 2024-08-15 | 3.84 | 3.86 | 0.01 | 0.26% | 3.83 | 3.87 | 70754 | 2726 | 0.47% |
| 2024-08-14 | 3.86 | 3.85 | -0.01 | -0.26% | 3.84 | 3.88 | 74704 | 2883 | 0.49% |
| 2024-08-13 | 3.82 | 3.86 | 0.03 | 0.78% | 3.81 | 3.86 | 75472 | 2899 | 0.50% |