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 | 4.50 | 4.52 | 0.02 | 0.44% | 4.45 | 4.56 | 130186 | 5847 | 0.83% |
| 2024-11-20 | 4.33 | 4.50 | 0.16 | 3.69% | 4.31 | 4.51 | 254762 | 11394 | 1.62% |
| 2024-11-19 | 4.24 | 4.34 | 0.10 | 2.36% | 4.22 | 4.34 | 104774 | 4483 | 0.67% |
| 2024-11-18 | 4.31 | 4.24 | -0.06 | -1.40% | 4.22 | 4.36 | 150517 | 6470 | 0.96% |
| 2024-11-15 | 4.40 | 4.30 | -0.12 | -2.71% | 4.30 | 4.45 | 168561 | 7372 | 1.08% |
| 2024-11-14 | 4.46 | 4.42 | -0.04 | -0.90% | 4.41 | 4.55 | 217450 | 9758 | 1.39% |
| 2024-11-13 | 4.42 | 4.46 | 0.04 | 0.90% | 4.37 | 4.54 | 190173 | 8445 | 1.21% |
| 2024-11-12 | 4.40 | 4.42 | 0.03 | 0.68% | 4.37 | 4.50 | 210327 | 9353 | 1.34% |
| 2024-11-11 | 4.39 | 4.39 | -0.02 | -0.45% | 4.33 | 4.42 | 133023 | 5806 | 0.85% |
| 2024-11-08 | 4.47 | 4.41 | -0.03 | -0.68% | 4.36 | 4.49 | 164021 | 7240 | 1.05% |
| 2024-11-07 | 4.32 | 4.44 | 0.10 | 2.30% | 4.30 | 4.45 | 206208 | 9082 | 1.32% |
| 2024-11-06 | 4.31 | 4.34 | 0.03 | 0.70% | 4.30 | 4.38 | 153672 | 6661 | 0.98% |
| 2024-11-05 | 4.23 | 4.31 | 0.08 | 1.89% | 4.20 | 4.32 | 180049 | 7690 | 1.15% |
| 2024-11-04 | 4.29 | 4.23 | -0.04 | -0.94% | 4.19 | 4.29 | 132882 | 5601 | 0.85% |
| 2024-11-01 | 4.31 | 4.27 | -0.06 | -1.39% | 4.23 | 4.38 | 156111 | 6709 | 1.00% |
| 2024-10-31 | 4.32 | 4.33 | 0.00 | 0.00% | 4.29 | 4.36 | 136226 | 5892 | 0.87% |
| 2024-10-30 | 4.32 | 4.33 | 0.00 | 0.00% | 4.27 | 4.37 | 131026 | 5647 | 0.84% |
| 2024-10-29 | 4.44 | 4.33 | -0.11 | -2.48% | 4.32 | 4.47 | 172686 | 7531 | 1.10% |
| 2024-10-28 | 4.40 | 4.44 | 0.03 | 0.68% | 4.31 | 4.47 | 227353 | 10005 | 1.45% |
| 2024-10-25 | 4.34 | 4.41 | 0.06 | 1.38% | 4.34 | 4.43 | 149637 | 6575 | 0.95% |
| 2024-10-24 | 4.33 | 4.35 | 0.01 | 0.23% | 4.31 | 4.38 | 110214 | 4779 | 0.70% |
| 2024-10-23 | 4.38 | 4.34 | -0.08 | -1.81% | 4.30 | 4.41 | 197586 | 8594 | 1.26% |
| 2024-10-22 | 4.35 | 4.42 | 0.14 | 3.27% | 4.30 | 4.52 | 319160 | 13997 | 2.04% |
| 2024-10-21 | 4.36 | 4.28 | -0.08 | -1.83% | 4.23 | 4.38 | 185709 | 7973 | 1.18% |
| 2024-10-18 | 4.29 | 4.36 | 0.05 | 1.16% | 4.25 | 4.43 | 193677 | 8439 | 1.24% |
| 2024-10-17 | 4.47 | 4.31 | -0.14 | -3.15% | 4.27 | 4.64 | 316066 | 13958 | 2.02% |
| 2024-10-16 | 4.36 | 4.45 | 0.07 | 1.60% | 4.33 | 4.50 | 251347 | 11133 | 1.60% |
| 2024-10-15 | 4.57 | 4.38 | -0.19 | -4.16% | 4.37 | 4.59 | 236729 | 10575 | 1.51% |
| 2024-10-14 | 4.40 | 4.57 | 0.29 | 6.78% | 4.32 | 4.59 | 328609 | 14629 | 2.10% |
| 2024-10-11 | 4.22 | 4.28 | 0.04 | 0.94% | 4.16 | 4.33 | 174480 | 7432 | 1.11% |
| 2024-10-10 | 4.18 | 4.24 | 0.06 | 1.44% | 4.14 | 4.34 | 157991 | 6708 | 1.01% |
| 2024-10-09 | 4.39 | 4.18 | -0.28 | -6.28% | 4.18 | 4.44 | 251253 | 10811 | 1.60% |
| 2024-10-08 | 4.79 | 4.46 | 0.08 | 1.83% | 4.33 | 4.79 | 408670 | 18457 | 2.61% |
| 2024-09-30 | 4.18 | 4.38 | 0.29 | 7.09% | 4.15 | 4.42 | 343010 | 14727 | 2.19% |
| 2024-09-27 | 4.07 | 4.09 | 0.03 | 0.74% | 4.04 | 4.14 | 193245 | 7891 | 1.23% |
| 2024-09-26 | 4.00 | 4.06 | 0.04 | 1.00% | 3.98 | 4.07 | 95987 | 3868 | 0.61% |
| 2024-09-25 | 4.06 | 4.02 | -0.04 | -0.99% | 3.97 | 4.12 | 128171 | 5190 | 0.82% |
| 2024-09-24 | 3.94 | 4.06 | 0.15 | 3.84% | 3.92 | 4.09 | 115640 | 4659 | 0.74% |
| 2024-09-23 | 3.86 | 3.91 | 0.07 | 1.82% | 3.82 | 3.92 | 79397 | 3078 | 0.51% |
| 2024-09-20 | 3.83 | 3.84 | 0.01 | 0.26% | 3.81 | 3.85 | 59045 | 2264 | 0.38% |
| 2024-09-19 | 3.71 | 3.83 | 0.14 | 3.79% | 3.67 | 3.83 | 113350 | 4292 | 0.72% |
| 2024-09-18 | 3.71 | 3.69 | -0.01 | -0.27% | 3.64 | 3.74 | 74643 | 2742 | 0.48% |
| 2024-09-13 | 3.66 | 3.70 | 0.05 | 1.37% | 3.63 | 3.72 | 56617 | 2079 | 0.36% |
| 2024-09-12 | 3.62 | 3.65 | 0.04 | 1.11% | 3.62 | 3.66 | 29235 | 1064 | 0.19% |
| 2024-09-11 | 3.60 | 3.61 | 0.00 | 0.00% | 3.58 | 3.64 | 44437 | 1603 | 0.28% |
| 2024-09-10 | 3.63 | 3.61 | 0.01 | 0.28% | 3.54 | 3.63 | 59604 | 2134 | 0.38% |
| 2024-09-09 | 3.64 | 3.60 | -0.04 | -1.10% | 3.59 | 3.66 | 45054 | 1629 | 0.29% |
| 2024-09-06 | 3.68 | 3.64 | -0.04 | -1.09% | 3.62 | 3.69 | 39816 | 1453 | 0.25% |
| 2024-09-05 | 3.72 | 3.68 | -0.01 | -0.27% | 3.65 | 3.72 | 44754 | 1644 | 0.29% |
| 2024-09-04 | 3.68 | 3.69 | -0.01 | -0.27% | 3.68 | 3.73 | 56099 | 2074 | 0.36% |
| 2024-09-03 | 3.73 | 3.70 | 0.00 | 0.00% | 3.68 | 3.74 | 42009 | 1558 | 0.27% |
| 2024-09-02 | 3.69 | 3.70 | 0.01 | 0.27% | 3.67 | 3.76 | 63671 | 2373 | 0.41% |
| 2024-08-30 | 3.74 | 3.69 | -0.05 | -1.34% | 3.68 | 3.78 | 93165 | 3482 | 0.59% |
| 2024-08-29 | 3.70 | 3.74 | 0.04 | 1.08% | 3.65 | 3.75 | 98973 | 3664 | 0.63% |
| 2024-08-28 | 3.60 | 3.70 | 0.12 | 3.35% | 3.58 | 3.71 | 116542 | 4271 | 0.74% |
| 2024-08-27 | 3.57 | 3.58 | 0.03 | 0.85% | 3.56 | 3.67 | 115081 | 4154 | 0.73% |
| 2024-08-26 | 3.41 | 3.55 | 0.12 | 3.50% | 3.41 | 3.56 | 76791 | 2704 | 0.49% |
| 2024-08-23 | 3.41 | 3.43 | 0.04 | 1.18% | 3.38 | 3.44 | 44510 | 1516 | 0.28% |
| 2024-08-22 | 3.42 | 3.39 | -0.02 | -0.59% | 3.38 | 3.43 | 38208 | 1302 | 0.24% |
| 2024-08-21 | 3.44 | 3.41 | -0.01 | -0.29% | 3.39 | 3.44 | 22211 | 757 | 0.14% |
| 2024-08-20 | 3.49 | 3.42 | -0.07 | -2.01% | 3.40 | 3.50 | 39111 | 1345 | 0.25% |
| 2024-08-19 | 3.46 | 3.49 | 0.01 | 0.29% | 3.45 | 3.53 | 28514 | 997 | 0.18% |
| 2024-08-16 | 3.54 | 3.48 | -0.04 | -1.14% | 3.47 | 3.54 | 39454 | 1382 | 0.25% |
| 2024-08-15 | 3.51 | 3.52 | 0.01 | 0.28% | 3.49 | 3.56 | 38295 | 1349 | 0.24% |
| 2024-08-14 | 3.57 | 3.51 | -0.06 | -1.68% | 3.51 | 3.58 | 28953 | 1022 | 0.18% |
| 2024-08-13 | 3.56 | 3.57 | 0.00 | 0.00% | 3.51 | 3.57 | 33604 | 1190 | 0.21% |