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 | 4.54 | 4.55 | 0.01 | 0.22% | 4.51 | 4.57 | 200782 | 9129 | 2.19% |
| 2024-11-20 | 4.40 | 4.54 | 0.12 | 2.71% | 4.39 | 4.54 | 217126 | 9764 | 2.37% |
| 2024-11-19 | 4.33 | 4.42 | 0.09 | 2.08% | 4.32 | 4.43 | 152074 | 6644 | 1.66% |
| 2024-11-18 | 4.35 | 4.33 | 0.00 | 0.00% | 4.30 | 4.42 | 183953 | 8032 | 2.01% |
| 2024-11-15 | 4.38 | 4.33 | -0.05 | -1.14% | 4.33 | 4.45 | 174796 | 7679 | 1.91% |
| 2024-11-14 | 4.49 | 4.38 | -0.12 | -2.67% | 4.35 | 4.52 | 215340 | 9527 | 2.35% |
| 2024-11-13 | 4.49 | 4.50 | -0.01 | -0.22% | 4.42 | 4.56 | 178971 | 8015 | 1.95% |
| 2024-11-12 | 4.58 | 4.51 | -0.05 | -1.10% | 4.47 | 4.62 | 218179 | 9945 | 2.38% |
| 2024-11-11 | 4.45 | 4.56 | 0.09 | 2.01% | 4.45 | 4.57 | 209119 | 9440 | 2.28% |
| 2024-11-08 | 4.53 | 4.47 | -0.01 | -0.22% | 4.46 | 4.58 | 310780 | 14012 | 3.39% |
| 2024-11-07 | 4.35 | 4.48 | 0.09 | 2.05% | 4.35 | 4.48 | 187729 | 8329 | 2.05% |
| 2024-11-06 | 4.38 | 4.39 | 0.01 | 0.23% | 4.33 | 4.44 | 220328 | 9670 | 2.40% |
| 2024-11-05 | 4.29 | 4.38 | 0.07 | 1.62% | 4.29 | 4.39 | 230815 | 10031 | 2.52% |
| 2024-11-04 | 4.28 | 4.31 | 0.04 | 0.94% | 4.24 | 4.34 | 191923 | 8221 | 2.09% |
| 2024-11-01 | 4.28 | 4.27 | 0.00 | 0.00% | 4.23 | 4.40 | 368952 | 15964 | 4.03% |
| 2024-10-31 | 4.23 | 4.27 | 0.10 | 2.40% | 4.23 | 4.35 | 237027 | 10118 | 2.59% |
| 2024-10-30 | 4.14 | 4.17 | 0.02 | 0.48% | 4.13 | 4.22 | 134017 | 5591 | 1.46% |
| 2024-10-29 | 4.31 | 4.15 | -0.14 | -3.26% | 4.15 | 4.32 | 200224 | 8423 | 2.19% |
| 2024-10-28 | 4.25 | 4.29 | 0.06 | 1.42% | 4.23 | 4.29 | 191646 | 8162 | 2.09% |
| 2024-10-25 | 4.15 | 4.23 | 0.09 | 2.17% | 4.12 | 4.26 | 220448 | 9251 | 2.41% |
| 2024-10-24 | 4.13 | 4.14 | -0.01 | -0.24% | 4.08 | 4.15 | 166246 | 6835 | 1.81% |
| 2024-10-23 | 4.08 | 4.15 | 0.09 | 2.22% | 4.07 | 4.22 | 296619 | 12268 | 3.24% |
| 2024-10-22 | 3.96 | 4.06 | 0.10 | 2.53% | 3.94 | 4.06 | 168530 | 6764 | 1.84% |
| 2024-10-21 | 3.98 | 3.96 | 0.00 | 0.00% | 3.94 | 4.00 | 217482 | 8625 | 2.37% |
| 2024-10-18 | 3.86 | 3.96 | 0.09 | 2.33% | 3.84 | 4.00 | 214030 | 8381 | 2.34% |
| 2024-10-17 | 3.95 | 3.87 | -0.06 | -1.53% | 3.86 | 3.97 | 144970 | 5671 | 1.58% |
| 2024-10-16 | 3.91 | 3.93 | 0.00 | 0.00% | 3.88 | 3.97 | 184735 | 7242 | 2.02% |
| 2024-10-15 | 4.01 | 3.93 | -0.11 | -2.72% | 3.93 | 4.03 | 186312 | 7420 | 2.03% |
| 2024-10-14 | 4.03 | 4.04 | 0.02 | 0.50% | 3.96 | 4.07 | 212999 | 8568 | 2.32% |
| 2024-10-11 | 4.15 | 4.02 | -0.13 | -3.13% | 3.98 | 4.16 | 187004 | 7595 | 2.04% |
| 2024-10-10 | 4.18 | 4.15 | -0.01 | -0.24% | 4.09 | 4.27 | 244244 | 10216 | 2.67% |
| 2024-10-09 | 4.46 | 4.16 | -0.36 | -7.96% | 4.14 | 4.46 | 396254 | 16978 | 4.33% |
| 2024-10-08 | 4.77 | 4.52 | 0.18 | 4.15% | 4.29 | 4.77 | 549974 | 24872 | 6.00% |
| 2024-09-30 | 4.17 | 4.34 | 0.31 | 7.69% | 4.10 | 4.38 | 506228 | 21507 | 5.53% |
| 2024-09-27 | 3.94 | 4.03 | 0.14 | 3.60% | 3.93 | 4.11 | 255864 | 10259 | 2.79% |
| 2024-09-26 | 3.78 | 3.89 | 0.12 | 3.18% | 3.75 | 3.89 | 137643 | 5270 | 1.50% |
| 2024-09-25 | 3.78 | 3.77 | 0.04 | 1.07% | 3.75 | 3.86 | 155606 | 5919 | 1.70% |
| 2024-09-24 | 3.58 | 3.73 | 0.16 | 4.48% | 3.58 | 3.74 | 126660 | 4657 | 1.38% |
| 2024-09-23 | 3.60 | 3.57 | -0.01 | -0.28% | 3.55 | 3.62 | 48302 | 1730 | 0.53% |
| 2024-09-20 | 3.63 | 3.58 | -0.04 | -1.10% | 3.56 | 3.63 | 61751 | 2217 | 0.67% |
| 2024-09-19 | 3.53 | 3.62 | 0.08 | 2.26% | 3.53 | 3.65 | 78126 | 2811 | 0.85% |
| 2024-09-18 | 3.55 | 3.54 | 0.00 | 0.00% | 3.47 | 3.56 | 68851 | 2416 | 0.75% |
| 2024-09-13 | 3.63 | 3.54 | -0.08 | -2.21% | 3.54 | 3.63 | 71472 | 2548 | 0.78% |
| 2024-09-12 | 3.61 | 3.62 | -0.01 | -0.28% | 3.61 | 3.68 | 55260 | 2008 | 0.60% |
| 2024-09-11 | 3.65 | 3.63 | -0.03 | -0.82% | 3.60 | 3.68 | 70905 | 2580 | 0.77% |
| 2024-09-10 | 3.66 | 3.66 | -0.01 | -0.27% | 3.59 | 3.68 | 76367 | 2773 | 0.83% |
| 2024-09-09 | 3.70 | 3.67 | 0.00 | 0.00% | 3.63 | 3.70 | 73114 | 2679 | 0.80% |
| 2024-09-06 | 3.73 | 3.67 | -0.06 | -1.61% | 3.67 | 3.76 | 81112 | 3012 | 0.89% |
| 2024-09-05 | 3.72 | 3.73 | 0.01 | 0.27% | 3.71 | 3.76 | 60199 | 2245 | 0.66% |
| 2024-09-04 | 3.72 | 3.72 | -0.02 | -0.53% | 3.70 | 3.76 | 114200 | 4260 | 1.25% |
| 2024-09-03 | 3.71 | 3.74 | 0.06 | 1.63% | 3.66 | 3.74 | 138408 | 5150 | 1.51% |
| 2024-09-02 | 3.72 | 3.68 | -0.03 | -0.81% | 3.67 | 3.77 | 182042 | 6782 | 1.99% |
| 2024-08-30 | 3.58 | 3.71 | 0.12 | 3.34% | 3.58 | 3.74 | 166718 | 6141 | 1.82% |
| 2024-08-29 | 3.55 | 3.59 | 0.02 | 0.56% | 3.53 | 3.61 | 64698 | 2315 | 0.71% |
| 2024-08-28 | 3.50 | 3.57 | 0.07 | 2.00% | 3.48 | 3.60 | 100046 | 3570 | 1.09% |
| 2024-08-27 | 3.53 | 3.50 | -0.05 | -1.41% | 3.48 | 3.55 | 51505 | 1808 | 0.56% |
| 2024-08-26 | 3.44 | 3.55 | 0.11 | 3.20% | 3.42 | 3.56 | 100977 | 3560 | 1.10% |
| 2024-08-23 | 3.47 | 3.44 | -0.04 | -1.15% | 3.42 | 3.50 | 72898 | 2513 | 0.80% |
| 2024-08-22 | 3.54 | 3.48 | -0.06 | -1.69% | 3.47 | 3.54 | 71947 | 2517 | 0.79% |
| 2024-08-21 | 3.52 | 3.54 | 0.00 | 0.00% | 3.51 | 3.56 | 50127 | 1772 | 0.55% |
| 2024-08-20 | 3.59 | 3.54 | -0.06 | -1.67% | 3.53 | 3.60 | 74294 | 2638 | 0.81% |
| 2024-08-19 | 3.57 | 3.60 | 0.03 | 0.84% | 3.56 | 3.63 | 56806 | 2044 | 0.62% |
| 2024-08-16 | 3.63 | 3.57 | -0.06 | -1.65% | 3.57 | 3.65 | 85886 | 3088 | 0.94% |
| 2024-08-15 | 3.61 | 3.63 | 0.03 | 0.83% | 3.59 | 3.66 | 74908 | 2719 | 0.82% |
| 2024-08-14 | 3.66 | 3.60 | -0.06 | -1.64% | 3.60 | 3.67 | 65269 | 2367 | 0.71% |
| 2024-08-13 | 3.65 | 3.66 | 0.02 | 0.55% | 3.61 | 3.66 | 49809 | 1812 | 0.54% |