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 | 4.65 | 4.66 | 0.01 | 0.22% | 4.61 | 4.69 | 93338 | 4347 | 0.87% |
| 2024-11-20 | 4.64 | 4.65 | 0.01 | 0.22% | 4.59 | 4.67 | 104683 | 4845 | 0.97% |
| 2024-11-19 | 4.63 | 4.64 | 0.02 | 0.43% | 4.56 | 4.69 | 124679 | 5758 | 1.16% |
| 2024-11-18 | 4.57 | 4.62 | 0.04 | 0.87% | 4.57 | 4.72 | 170555 | 7932 | 1.58% |
| 2024-11-15 | 4.63 | 4.58 | -0.05 | -1.08% | 4.56 | 4.70 | 123024 | 5712 | 1.14% |
| 2024-11-14 | 4.77 | 4.63 | -0.14 | -2.94% | 4.62 | 4.78 | 118470 | 5549 | 1.10% |
| 2024-11-13 | 4.76 | 4.77 | -0.01 | -0.21% | 4.71 | 4.85 | 123153 | 5871 | 1.14% |
| 2024-11-12 | 4.80 | 4.78 | 0.00 | 0.00% | 4.75 | 4.86 | 153600 | 7389 | 1.42% |
| 2024-11-11 | 4.80 | 4.78 | -0.02 | -0.42% | 4.73 | 4.83 | 114824 | 5477 | 1.07% |
| 2024-11-08 | 4.90 | 4.80 | -0.08 | -1.64% | 4.75 | 4.94 | 179853 | 8661 | 1.67% |
| 2024-11-07 | 4.77 | 4.88 | 0.09 | 1.88% | 4.75 | 4.89 | 147168 | 7136 | 1.37% |
| 2024-11-06 | 4.74 | 4.79 | 0.05 | 1.05% | 4.65 | 4.82 | 180190 | 8582 | 1.67% |
| 2024-11-05 | 4.65 | 4.74 | 0.08 | 1.72% | 4.64 | 4.75 | 123643 | 5826 | 1.15% |
| 2024-11-04 | 4.56 | 4.66 | 0.09 | 1.97% | 4.55 | 4.67 | 83251 | 3838 | 0.77% |
| 2024-11-01 | 4.71 | 4.57 | -0.15 | -3.18% | 4.57 | 4.74 | 103871 | 4812 | 0.96% |
| 2024-10-31 | 4.67 | 4.72 | 0.10 | 2.16% | 4.62 | 4.74 | 128393 | 6039 | 1.19% |
| 2024-10-30 | 4.60 | 4.62 | 0.02 | 0.43% | 4.57 | 4.67 | 86926 | 4012 | 0.81% |
| 2024-10-29 | 4.79 | 4.60 | -0.18 | -3.77% | 4.60 | 4.81 | 160971 | 7533 | 1.49% |
| 2024-10-28 | 4.65 | 4.78 | 0.18 | 3.91% | 4.65 | 4.78 | 154580 | 7310 | 1.43% |
| 2024-10-25 | 4.55 | 4.60 | 0.06 | 1.32% | 4.54 | 4.63 | 108072 | 4964 | 1.00% |
| 2024-10-24 | 4.52 | 4.54 | 0.01 | 0.22% | 4.52 | 4.60 | 101090 | 4601 | 0.94% |
| 2024-10-23 | 4.51 | 4.53 | 0.02 | 0.44% | 4.49 | 4.56 | 95666 | 4330 | 0.89% |
| 2024-10-22 | 4.47 | 4.51 | 0.03 | 0.67% | 4.44 | 4.51 | 94003 | 4211 | 0.87% |
| 2024-10-21 | 4.53 | 4.48 | -0.05 | -1.10% | 4.45 | 4.55 | 144217 | 6463 | 1.34% |
| 2024-10-18 | 4.38 | 4.53 | 0.13 | 2.95% | 4.33 | 4.56 | 194141 | 8676 | 1.80% |
| 2024-10-17 | 4.50 | 4.40 | -0.05 | -1.12% | 4.40 | 4.61 | 141457 | 6333 | 1.31% |
| 2024-10-16 | 4.34 | 4.45 | 0.07 | 1.60% | 4.32 | 4.56 | 143669 | 6420 | 1.33% |
| 2024-10-15 | 4.43 | 4.38 | -0.06 | -1.35% | 4.35 | 4.52 | 119997 | 5314 | 1.11% |
| 2024-10-14 | 4.32 | 4.44 | 0.14 | 3.26% | 4.30 | 4.58 | 211139 | 9347 | 1.96% |
| 2024-10-11 | 4.52 | 4.30 | -0.19 | -4.23% | 4.26 | 4.52 | 121114 | 5283 | 1.12% |
| 2024-10-10 | 4.46 | 4.49 | 0.08 | 1.81% | 4.36 | 4.60 | 164325 | 7398 | 1.52% |
| 2024-10-09 | 4.79 | 4.41 | -0.43 | -8.88% | 4.41 | 4.79 | 242494 | 11072 | 2.25% |
| 2024-10-08 | 5.08 | 4.84 | 0.22 | 4.76% | 4.65 | 5.08 | 320333 | 15546 | 2.97% |
| 2024-09-30 | 4.32 | 4.62 | 0.39 | 9.22% | 4.32 | 4.65 | 310122 | 13989 | 2.88% |
| 2024-09-27 | 4.10 | 4.23 | 0.15 | 3.68% | 4.10 | 4.26 | 243768 | 10164 | 2.26% |
| 2024-09-26 | 3.84 | 4.08 | 0.25 | 6.53% | 3.82 | 4.12 | 265807 | 10651 | 2.47% |
| 2024-09-25 | 3.75 | 3.83 | 0.10 | 2.68% | 3.75 | 3.96 | 134429 | 5209 | 1.25% |
| 2024-09-24 | 3.60 | 3.73 | 0.15 | 4.19% | 3.60 | 3.78 | 108104 | 3998 | 1.00% |
| 2024-09-23 | 3.62 | 3.58 | -0.02 | -0.56% | 3.57 | 3.63 | 26630 | 955 | 0.25% |
| 2024-09-20 | 3.64 | 3.60 | -0.04 | -1.10% | 3.58 | 3.65 | 47669 | 1718 | 0.44% |
| 2024-09-19 | 3.52 | 3.64 | 0.14 | 4.00% | 3.51 | 3.65 | 68915 | 2488 | 0.64% |
| 2024-09-18 | 3.55 | 3.50 | -0.06 | -1.69% | 3.45 | 3.58 | 48617 | 1700 | 0.45% |
| 2024-09-13 | 3.60 | 3.56 | -0.03 | -0.84% | 3.56 | 3.62 | 28752 | 1030 | 0.27% |
| 2024-09-12 | 3.57 | 3.59 | 0.02 | 0.56% | 3.56 | 3.63 | 47652 | 1716 | 0.44% |
| 2024-09-11 | 3.56 | 3.57 | -0.01 | -0.28% | 3.55 | 3.59 | 34908 | 1246 | 0.32% |
| 2024-09-10 | 3.59 | 3.58 | -0.01 | -0.28% | 3.53 | 3.61 | 54787 | 1953 | 0.51% |
| 2024-09-09 | 3.59 | 3.59 | -0.02 | -0.55% | 3.57 | 3.62 | 47148 | 1692 | 0.44% |
| 2024-09-06 | 3.68 | 3.61 | -0.07 | -1.90% | 3.60 | 3.68 | 54730 | 1991 | 0.51% |
| 2024-09-05 | 3.67 | 3.68 | 0.02 | 0.55% | 3.65 | 3.69 | 38374 | 1408 | 0.36% |
| 2024-09-04 | 3.67 | 3.66 | -0.03 | -0.81% | 3.64 | 3.70 | 44326 | 1627 | 0.41% |
| 2024-09-03 | 3.69 | 3.69 | 0.00 | 0.00% | 3.66 | 3.71 | 52537 | 1936 | 0.49% |
| 2024-09-02 | 3.77 | 3.69 | -0.10 | -2.64% | 3.69 | 3.77 | 83705 | 3114 | 0.78% |
| 2024-08-30 | 3.74 | 3.79 | 0.05 | 1.34% | 3.73 | 3.84 | 91944 | 3489 | 0.85% |
| 2024-08-29 | 3.73 | 3.74 | -0.01 | -0.27% | 3.70 | 3.76 | 58141 | 2170 | 0.54% |
| 2024-08-28 | 3.77 | 3.75 | -0.04 | -1.06% | 3.74 | 3.82 | 39723 | 1499 | 0.37% |
| 2024-08-27 | 3.80 | 3.79 | -0.01 | -0.26% | 3.73 | 3.83 | 48335 | 1819 | 0.45% |
| 2024-08-26 | 3.73 | 3.80 | 0.06 | 1.60% | 3.72 | 3.83 | 61116 | 2312 | 0.57% |
| 2024-08-23 | 3.78 | 3.74 | -0.02 | -0.53% | 3.71 | 3.78 | 42723 | 1595 | 0.40% |
| 2024-08-22 | 3.82 | 3.76 | -0.05 | -1.31% | 3.75 | 3.85 | 47834 | 1814 | 0.44% |
| 2024-08-21 | 3.86 | 3.81 | -0.04 | -1.04% | 3.80 | 3.86 | 43437 | 1661 | 0.40% |
| 2024-08-20 | 3.95 | 3.85 | -0.09 | -2.28% | 3.83 | 3.95 | 47937 | 1858 | 0.44% |
| 2024-08-19 | 3.92 | 3.94 | 0.01 | 0.25% | 3.91 | 3.97 | 39179 | 1545 | 0.36% |
| 2024-08-16 | 4.03 | 3.93 | -0.08 | -2.00% | 3.92 | 4.03 | 63269 | 2506 | 0.59% |
| 2024-08-15 | 3.98 | 4.01 | 0.01 | 0.25% | 3.97 | 4.05 | 52544 | 2109 | 0.49% |
| 2024-08-14 | 4.04 | 4.00 | -0.04 | -0.99% | 4.00 | 4.09 | 41361 | 1669 | 0.38% |
| 2024-08-13 | 4.00 | 4.04 | 0.03 | 0.75% | 3.97 | 4.05 | 47212 | 1898 | 0.44% |