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 | 4.58 | 4.59 | 0.03 | 0.66% | 4.53 | 4.61 | 58587 | 2678 | 0.73% |
| 2024-11-20 | 4.42 | 4.56 | 0.14 | 3.17% | 4.40 | 4.57 | 93470 | 4214 | 1.16% |
| 2024-11-19 | 4.40 | 4.42 | 0.04 | 0.91% | 4.33 | 4.46 | 80783 | 3554 | 1.00% |
| 2024-11-18 | 4.39 | 4.38 | 0.00 | 0.00% | 4.34 | 4.46 | 100792 | 4428 | 1.25% |
| 2024-11-15 | 4.42 | 4.38 | -0.04 | -0.90% | 4.36 | 4.49 | 71467 | 3169 | 0.89% |
| 2024-11-14 | 4.55 | 4.42 | -0.13 | -2.86% | 4.42 | 4.57 | 83868 | 3760 | 1.04% |
| 2024-11-13 | 4.55 | 4.55 | -0.04 | -0.87% | 4.47 | 4.62 | 100983 | 4568 | 1.25% |
| 2024-11-12 | 4.65 | 4.59 | -0.04 | -0.86% | 4.56 | 4.68 | 103573 | 4791 | 1.28% |
| 2024-11-11 | 4.64 | 4.63 | 0.00 | 0.00% | 4.59 | 4.68 | 104079 | 4811 | 1.29% |
| 2024-11-08 | 4.72 | 4.63 | -0.05 | -1.07% | 4.62 | 4.74 | 126305 | 5897 | 1.57% |
| 2024-11-07 | 4.61 | 4.68 | 0.03 | 0.65% | 4.59 | 4.70 | 133888 | 6229 | 1.66% |
| 2024-11-06 | 4.64 | 4.65 | 0.00 | 0.00% | 4.61 | 4.69 | 102499 | 4760 | 1.27% |
| 2024-11-05 | 4.59 | 4.65 | 0.07 | 1.53% | 4.58 | 4.67 | 103672 | 4804 | 1.29% |
| 2024-11-04 | 4.56 | 4.58 | 0.02 | 0.44% | 4.50 | 4.59 | 98132 | 4473 | 1.22% |
| 2024-11-01 | 4.70 | 4.56 | -0.13 | -2.77% | 4.56 | 4.83 | 173645 | 8093 | 2.15% |
| 2024-10-31 | 4.49 | 4.69 | 0.27 | 6.11% | 4.49 | 4.71 | 260180 | 12028 | 3.23% |
| 2024-10-30 | 4.48 | 4.42 | -0.04 | -0.90% | 4.37 | 4.48 | 94302 | 4174 | 1.17% |
| 2024-10-29 | 4.46 | 4.46 | 0.00 | 0.00% | 4.40 | 4.57 | 165874 | 7440 | 2.06% |
| 2024-10-28 | 4.40 | 4.46 | 0.05 | 1.13% | 4.38 | 4.46 | 103769 | 4601 | 1.29% |
| 2024-10-25 | 4.37 | 4.41 | 0.01 | 0.23% | 4.33 | 4.44 | 105717 | 4653 | 1.31% |
| 2024-10-24 | 4.24 | 4.40 | 0.15 | 3.53% | 4.22 | 4.55 | 160422 | 7054 | 1.99% |
| 2024-10-23 | 4.26 | 4.25 | -0.01 | -0.23% | 4.24 | 4.30 | 66580 | 2843 | 0.83% |
| 2024-10-22 | 4.24 | 4.26 | 0.01 | 0.24% | 4.23 | 4.29 | 67542 | 2872 | 0.84% |
| 2024-10-21 | 4.33 | 4.25 | -0.06 | -1.39% | 4.22 | 4.33 | 110271 | 4691 | 1.37% |
| 2024-10-18 | 4.18 | 4.31 | 0.12 | 2.86% | 4.11 | 4.36 | 130267 | 5555 | 1.62% |
| 2024-10-17 | 4.13 | 4.19 | 0.06 | 1.45% | 4.09 | 4.32 | 119781 | 5076 | 1.49% |
| 2024-10-16 | 4.05 | 4.13 | 0.05 | 1.23% | 4.03 | 4.16 | 54126 | 2229 | 0.67% |
| 2024-10-15 | 4.14 | 4.08 | -0.07 | -1.69% | 4.08 | 4.16 | 53359 | 2196 | 0.66% |
| 2024-10-14 | 4.13 | 4.15 | 0.03 | 0.73% | 4.05 | 4.17 | 63544 | 2619 | 0.79% |
| 2024-10-11 | 4.25 | 4.12 | -0.11 | -2.60% | 4.08 | 4.25 | 84033 | 3478 | 1.04% |
| 2024-10-10 | 4.25 | 4.23 | 0.02 | 0.48% | 4.15 | 4.32 | 102043 | 4327 | 1.27% |
| 2024-10-09 | 4.45 | 4.21 | -0.29 | -6.44% | 4.18 | 4.46 | 187579 | 8080 | 2.33% |
| 2024-10-08 | 4.79 | 4.50 | 0.14 | 3.21% | 4.32 | 4.80 | 316960 | 14398 | 3.93% |
| 2024-09-30 | 4.15 | 4.36 | 0.29 | 7.13% | 4.14 | 4.38 | 260667 | 11162 | 3.23% |
| 2024-09-27 | 4.00 | 4.07 | 0.10 | 2.52% | 3.98 | 4.13 | 111522 | 4510 | 1.38% |
| 2024-09-26 | 3.89 | 3.97 | 0.08 | 2.06% | 3.87 | 3.97 | 51932 | 2037 | 0.64% |
| 2024-09-25 | 3.92 | 3.89 | 0.02 | 0.52% | 3.87 | 3.95 | 73423 | 2879 | 0.91% |
| 2024-09-24 | 3.80 | 3.87 | 0.08 | 2.11% | 3.79 | 3.88 | 43496 | 1669 | 0.54% |
| 2024-09-23 | 3.76 | 3.79 | -0.01 | -0.26% | 3.76 | 3.83 | 25900 | 982 | 0.32% |
| 2024-09-20 | 3.83 | 3.80 | -0.03 | -0.78% | 3.77 | 3.84 | 23609 | 897 | 0.29% |
| 2024-09-19 | 3.74 | 3.83 | 0.08 | 2.13% | 3.74 | 3.84 | 41159 | 1563 | 0.51% |
| 2024-09-18 | 3.83 | 3.75 | -0.08 | -2.09% | 3.69 | 3.85 | 41115 | 1539 | 0.51% |
| 2024-09-13 | 3.84 | 3.83 | 0.00 | 0.00% | 3.81 | 3.94 | 60361 | 2325 | 0.75% |
| 2024-09-12 | 3.77 | 3.83 | 0.05 | 1.32% | 3.76 | 3.86 | 43345 | 1660 | 0.54% |
| 2024-09-11 | 3.73 | 3.78 | 0.02 | 0.53% | 3.73 | 3.91 | 70988 | 2704 | 0.88% |
| 2024-09-10 | 3.73 | 3.76 | 0.03 | 0.80% | 3.72 | 3.77 | 41784 | 1563 | 0.52% |
| 2024-09-09 | 3.76 | 3.73 | -0.06 | -1.58% | 3.66 | 3.77 | 80206 | 2993 | 0.99% |
| 2024-09-06 | 3.70 | 3.79 | 0.09 | 2.43% | 3.67 | 3.92 | 74252 | 2802 | 0.92% |
| 2024-09-05 | 3.65 | 3.70 | 0.05 | 1.37% | 3.65 | 3.72 | 25245 | 933 | 0.31% |
| 2024-09-04 | 3.74 | 3.65 | -0.07 | -1.88% | 3.64 | 3.74 | 24952 | 917 | 0.39% |
| 2024-09-03 | 3.66 | 3.72 | 0.05 | 1.36% | 3.66 | 3.74 | 23996 | 888 | 0.38% |
| 2024-09-02 | 3.68 | 3.67 | -0.01 | -0.27% | 3.67 | 3.74 | 30069 | 1114 | 0.47% |
| 2024-08-30 | 3.67 | 3.68 | 0.01 | 0.27% | 3.64 | 3.73 | 33451 | 1233 | 0.53% |
| 2024-08-29 | 3.64 | 3.67 | 0.04 | 1.10% | 3.60 | 3.67 | 19200 | 700 | 0.30% |
| 2024-08-28 | 3.59 | 3.63 | 0.04 | 1.11% | 3.57 | 3.68 | 25599 | 929 | 0.40% |
| 2024-08-27 | 3.64 | 3.59 | -0.04 | -1.10% | 3.58 | 3.65 | 13817 | 497 | 0.22% |
| 2024-08-26 | 3.57 | 3.63 | 0.05 | 1.40% | 3.56 | 3.64 | 19470 | 703 | 0.31% |
| 2024-08-23 | 3.58 | 3.58 | 0.00 | 0.00% | 3.55 | 3.61 | 17609 | 629 | 0.28% |
| 2024-08-22 | 3.61 | 3.58 | -0.06 | -1.65% | 3.58 | 3.69 | 21417 | 775 | 0.34% |
| 2024-08-21 | 3.63 | 3.64 | 0.02 | 0.55% | 3.61 | 3.67 | 23774 | 865 | 0.37% |
| 2024-08-20 | 3.69 | 3.62 | -0.08 | -2.16% | 3.62 | 3.70 | 24220 | 881 | 0.38% |
| 2024-08-19 | 3.69 | 3.70 | 0.04 | 1.09% | 3.65 | 3.74 | 22200 | 823 | 0.35% |
| 2024-08-16 | 3.76 | 3.66 | -0.06 | -1.61% | 3.66 | 3.78 | 29618 | 1095 | 0.47% |
| 2024-08-15 | 3.70 | 3.72 | 0.02 | 0.54% | 3.68 | 3.77 | 22334 | 832 | 0.35% |