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 | 0.00 | 0.00% | 4.51 | 4.58 | 550528 | 25033 | 0.80% |
| 2024-11-20 | 4.52 | 4.57 | 0.03 | 0.66% | 4.50 | 4.57 | 612750 | 27793 | 0.89% |
| 2024-11-19 | 4.58 | 4.54 | -0.07 | -1.52% | 4.45 | 4.62 | 972975 | 44054 | 1.41% |
| 2024-11-18 | 4.60 | 4.61 | 0.13 | 2.90% | 4.55 | 4.73 | 1637468 | 76171 | 2.37% |
| 2024-11-15 | 4.51 | 4.48 | -0.05 | -1.10% | 4.48 | 4.57 | 613360 | 27787 | 0.89% |
| 2024-11-14 | 4.64 | 4.53 | -0.13 | -2.79% | 4.52 | 4.66 | 800721 | 36630 | 1.16% |
| 2024-11-13 | 4.59 | 4.66 | 0.06 | 1.30% | 4.57 | 4.67 | 684775 | 31745 | 0.99% |
| 2024-11-12 | 4.67 | 4.60 | -0.08 | -1.71% | 4.56 | 4.72 | 1053887 | 49070 | 1.53% |
| 2024-11-11 | 4.76 | 4.68 | -0.11 | -2.30% | 4.62 | 4.77 | 1175564 | 54909 | 1.70% |
| 2024-11-08 | 4.92 | 4.79 | -0.06 | -1.24% | 4.75 | 4.94 | 1141429 | 54906 | 1.65% |
| 2024-11-07 | 4.68 | 4.85 | 0.14 | 2.97% | 4.65 | 4.90 | 1745473 | 83880 | 2.53% |
| 2024-11-06 | 4.75 | 4.71 | -0.04 | -0.84% | 4.64 | 4.76 | 1368703 | 64077 | 1.98% |
| 2024-11-05 | 4.63 | 4.75 | 0.12 | 2.59% | 4.61 | 4.75 | 1118613 | 52552 | 1.62% |
| 2024-11-04 | 4.70 | 4.63 | -0.05 | -1.07% | 4.56 | 4.73 | 1109352 | 51213 | 1.61% |
| 2024-11-01 | 4.68 | 4.68 | -0.01 | -0.21% | 4.65 | 4.83 | 1977724 | 93826 | 2.86% |
| 2024-10-31 | 4.51 | 4.69 | 0.17 | 3.76% | 4.49 | 4.75 | 2057730 | 96187 | 2.98% |
| 2024-10-30 | 4.53 | 4.52 | -0.06 | -1.31% | 4.49 | 4.64 | 1193051 | 54300 | 1.73% |
| 2024-10-29 | 4.69 | 4.58 | -0.15 | -3.17% | 4.55 | 4.73 | 1960716 | 90366 | 2.84% |
| 2024-10-28 | 4.46 | 4.73 | 0.42 | 9.74% | 4.41 | 4.74 | 3690322 | 172260 | 5.34% |
| 2024-10-25 | 4.21 | 4.31 | 0.10 | 2.38% | 4.20 | 4.34 | 1144999 | 49004 | 1.66% |
| 2024-10-24 | 4.26 | 4.21 | -0.07 | -1.64% | 4.19 | 4.30 | 892491 | 37785 | 1.29% |
| 2024-10-23 | 4.24 | 4.28 | 0.03 | 0.71% | 4.23 | 4.31 | 1006229 | 43039 | 1.46% |
| 2024-10-22 | 4.25 | 4.25 | -0.01 | -0.23% | 4.20 | 4.27 | 885536 | 37482 | 1.28% |
| 2024-10-21 | 4.35 | 4.26 | -0.06 | -1.39% | 4.24 | 4.35 | 1241807 | 53012 | 1.80% |
| 2024-10-18 | 4.28 | 4.32 | 0.02 | 0.47% | 4.18 | 4.39 | 1600803 | 68348 | 2.32% |
| 2024-10-17 | 4.43 | 4.30 | -0.11 | -2.49% | 4.30 | 4.44 | 923007 | 40233 | 1.34% |
| 2024-10-16 | 4.29 | 4.41 | 0.09 | 2.08% | 4.26 | 4.46 | 1231305 | 54089 | 1.78% |
| 2024-10-15 | 4.40 | 4.32 | -0.10 | -2.26% | 4.31 | 4.45 | 1057682 | 46322 | 1.53% |
| 2024-10-14 | 4.41 | 4.42 | 0.09 | 2.08% | 4.39 | 4.55 | 1780288 | 79166 | 2.58% |
| 2024-10-11 | 4.47 | 4.33 | -0.12 | -2.70% | 4.28 | 4.55 | 1644702 | 72498 | 2.38% |
| 2024-10-10 | 4.31 | 4.45 | 0.14 | 3.25% | 4.28 | 4.69 | 2288901 | 102392 | 3.31% |
| 2024-10-09 | 4.64 | 4.31 | -0.45 | -9.45% | 4.28 | 4.65 | 2402490 | 106568 | 3.48% |
| 2024-10-08 | 5.16 | 4.76 | 0.06 | 1.28% | 4.48 | 5.17 | 4384762 | 211118 | 6.35% |
| 2024-09-30 | 4.55 | 4.70 | 0.42 | 9.81% | 4.50 | 4.71 | 3058481 | 141728 | 4.43% |
| 2024-09-27 | 4.40 | 4.28 | 0.05 | 1.18% | 4.15 | 4.44 | 2918554 | 124239 | 4.22% |
| 2024-09-26 | 3.88 | 4.23 | 0.34 | 8.74% | 3.87 | 4.27 | 3482784 | 143230 | 5.04% |
| 2024-09-25 | 4.08 | 3.89 | 0.18 | 4.85% | 3.88 | 4.08 | 2667121 | 106628 | 3.86% |
| 2024-09-24 | 3.48 | 3.71 | 0.25 | 7.23% | 3.47 | 3.71 | 1454087 | 52685 | 2.10% |
| 2024-09-23 | 3.40 | 3.46 | 0.04 | 1.17% | 3.39 | 3.48 | 565593 | 19474 | 0.82% |
| 2024-09-20 | 3.47 | 3.42 | -0.04 | -1.16% | 3.39 | 3.47 | 626012 | 21381 | 0.91% |
| 2024-09-19 | 3.42 | 3.46 | 0.06 | 1.76% | 3.40 | 3.51 | 804589 | 27838 | 1.16% |
| 2024-09-18 | 3.40 | 3.40 | 0.00 | 0.00% | 3.32 | 3.42 | 514442 | 17322 | 0.74% |
| 2024-09-13 | 3.39 | 3.40 | 0.00 | 0.00% | 3.37 | 3.46 | 688354 | 23482 | 1.00% |
| 2024-09-12 | 3.38 | 3.40 | 0.01 | 0.29% | 3.32 | 3.42 | 977649 | 32983 | 1.42% |
| 2024-09-11 | 3.46 | 3.39 | -0.09 | -2.59% | 3.37 | 3.46 | 658399 | 22433 | 0.95% |
| 2024-09-10 | 3.55 | 3.48 | -0.07 | -1.97% | 3.43 | 3.57 | 716677 | 24918 | 1.04% |
| 2024-09-09 | 3.62 | 3.55 | -0.09 | -2.47% | 3.51 | 3.62 | 741663 | 26340 | 1.07% |
| 2024-09-06 | 3.75 | 3.64 | -0.11 | -2.93% | 3.63 | 3.77 | 633628 | 23347 | 0.92% |
| 2024-09-05 | 3.73 | 3.75 | 0.02 | 0.54% | 3.72 | 3.80 | 339715 | 12737 | 0.49% |
| 2024-09-04 | 3.76 | 3.73 | -0.06 | -1.58% | 3.72 | 3.78 | 400289 | 14998 | 0.58% |
| 2024-09-03 | 3.85 | 3.79 | -0.06 | -1.56% | 3.76 | 3.86 | 652226 | 24729 | 0.94% |
| 2024-09-02 | 3.97 | 3.85 | -0.13 | -3.27% | 3.85 | 3.97 | 669840 | 26125 | 0.97% |
| 2024-08-30 | 3.93 | 3.98 | 0.03 | 0.76% | 3.89 | 4.03 | 787233 | 31361 | 1.14% |
| 2024-08-29 | 4.01 | 3.95 | -0.03 | -0.75% | 3.86 | 4.01 | 547036 | 21590 | 0.79% |
| 2024-08-28 | 4.01 | 3.98 | -0.02 | -0.50% | 3.96 | 4.02 | 241109 | 9617 | 0.35% |
| 2024-08-27 | 4.05 | 4.00 | -0.04 | -0.99% | 3.98 | 4.06 | 249540 | 9980 | 0.36% |
| 2024-08-26 | 4.03 | 4.04 | 0.02 | 0.50% | 4.02 | 4.07 | 334197 | 13506 | 0.48% |
| 2024-08-23 | 3.99 | 4.02 | 0.03 | 0.75% | 3.98 | 4.03 | 424008 | 16992 | 0.61% |
| 2024-08-22 | 4.13 | 3.99 | -0.15 | -3.62% | 3.94 | 4.14 | 797920 | 31961 | 1.15% |
| 2024-08-21 | 4.22 | 4.14 | -0.09 | -2.13% | 4.09 | 4.22 | 570522 | 23566 | 0.83% |
| 2024-08-20 | 4.34 | 4.23 | -0.10 | -2.31% | 4.20 | 4.35 | 404661 | 17174 | 0.59% |
| 2024-08-19 | 4.35 | 4.33 | -0.03 | -0.69% | 4.33 | 4.39 | 333864 | 14537 | 0.48% |
| 2024-08-16 | 4.38 | 4.36 | -0.02 | -0.46% | 4.32 | 4.39 | 350733 | 15269 | 0.51% |
| 2024-08-15 | 4.35 | 4.38 | 0.02 | 0.46% | 4.32 | 4.41 | 345812 | 15118 | 0.50% |
| 2024-08-14 | 4.45 | 4.36 | -0.09 | -2.02% | 4.35 | 4.46 | 519460 | 22795 | 0.75% |
| 2024-08-13 | 4.43 | 4.45 | 0.03 | 0.68% | 4.41 | 4.46 | 415284 | 18412 | 0.60% |