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 | 4.65 | 0.11 | 2.42% | 4.52 | 4.66 | 132910 | 6105 | 2.09% |
| 2024-11-20 | 4.45 | 4.54 | 0.08 | 1.79% | 4.44 | 4.55 | 92117 | 4146 | 1.45% |
| 2024-11-19 | 4.42 | 4.46 | 0.04 | 0.90% | 4.35 | 4.48 | 96817 | 4281 | 1.52% |
| 2024-11-18 | 4.47 | 4.42 | -0.07 | -1.56% | 4.41 | 4.57 | 117653 | 5266 | 1.85% |
| 2024-11-15 | 4.56 | 4.49 | -0.03 | -0.66% | 4.47 | 4.60 | 111281 | 5058 | 1.75% |
| 2024-11-14 | 4.58 | 4.52 | -0.06 | -1.31% | 4.50 | 4.65 | 113763 | 5198 | 1.79% |
| 2024-11-13 | 4.59 | 4.58 | -0.02 | -0.43% | 4.47 | 4.64 | 118803 | 5398 | 1.87% |
| 2024-11-12 | 4.58 | 4.60 | 0.04 | 0.88% | 4.56 | 4.70 | 194874 | 9005 | 3.07% |
| 2024-11-11 | 4.55 | 4.56 | -0.01 | -0.22% | 4.45 | 4.58 | 152588 | 6882 | 2.40% |
| 2024-11-08 | 4.66 | 4.57 | -0.08 | -1.72% | 4.53 | 4.68 | 212881 | 9777 | 3.35% |
| 2024-11-07 | 4.40 | 4.65 | 0.20 | 4.49% | 4.40 | 4.72 | 304951 | 14090 | 4.80% |
| 2024-11-06 | 4.36 | 4.45 | 0.10 | 2.30% | 4.31 | 4.49 | 199340 | 8818 | 3.14% |
| 2024-11-05 | 4.27 | 4.35 | 0.06 | 1.40% | 4.27 | 4.38 | 151522 | 6546 | 2.39% |
| 2024-11-04 | 4.24 | 4.29 | 0.08 | 1.90% | 4.17 | 4.29 | 130850 | 5546 | 2.06% |
| 2024-11-01 | 4.26 | 4.21 | -0.05 | -1.17% | 4.18 | 4.31 | 146465 | 6198 | 2.31% |
| 2024-10-31 | 4.23 | 4.26 | 0.01 | 0.24% | 4.21 | 4.28 | 100534 | 4277 | 1.58% |
| 2024-10-30 | 4.23 | 4.25 | 0.01 | 0.24% | 4.20 | 4.28 | 88395 | 3745 | 1.39% |
| 2024-10-29 | 4.38 | 4.24 | -0.13 | -2.97% | 4.23 | 4.41 | 114859 | 4918 | 1.81% |
| 2024-10-28 | 4.20 | 4.37 | 0.16 | 3.80% | 4.20 | 4.38 | 148281 | 6399 | 2.33% |
| 2024-10-25 | 4.17 | 4.21 | 0.04 | 0.96% | 4.16 | 4.22 | 91692 | 3849 | 1.44% |
| 2024-10-24 | 4.10 | 4.17 | 0.02 | 0.48% | 4.10 | 4.19 | 87068 | 3616 | 1.37% |
| 2024-10-23 | 4.16 | 4.15 | -0.01 | -0.24% | 4.13 | 4.26 | 131871 | 5511 | 2.08% |
| 2024-10-22 | 4.06 | 4.16 | 0.10 | 2.46% | 4.04 | 4.17 | 126102 | 5196 | 1.99% |
| 2024-10-21 | 4.05 | 4.06 | 0.01 | 0.25% | 4.01 | 4.08 | 87993 | 3566 | 1.39% |
| 2024-10-18 | 3.98 | 4.05 | 0.06 | 1.50% | 3.97 | 4.09 | 109761 | 4415 | 1.73% |
| 2024-10-17 | 4.09 | 3.99 | -0.10 | -2.44% | 3.98 | 4.13 | 103756 | 4194 | 1.63% |
| 2024-10-16 | 4.01 | 4.09 | 0.01 | 0.25% | 3.98 | 4.12 | 112871 | 4591 | 1.78% |
| 2024-10-15 | 4.04 | 4.08 | 0.01 | 0.25% | 4.01 | 4.27 | 162045 | 6687 | 2.55% |
| 2024-10-14 | 4.06 | 4.07 | 0.06 | 1.50% | 3.97 | 4.09 | 102524 | 4147 | 1.61% |
| 2024-10-11 | 4.11 | 4.01 | -0.12 | -2.91% | 3.97 | 4.18 | 133707 | 5437 | 2.11% |
| 2024-10-10 | 4.11 | 4.13 | 0.06 | 1.47% | 4.10 | 4.22 | 141951 | 5923 | 2.23% |
| 2024-10-09 | 4.40 | 4.07 | -0.39 | -8.74% | 4.05 | 4.40 | 206714 | 8620 | 3.25% |
| 2024-10-08 | 4.82 | 4.46 | 0.07 | 1.59% | 4.26 | 4.82 | 330525 | 14941 | 5.20% |
| 2024-09-30 | 4.18 | 4.39 | 0.34 | 8.40% | 4.08 | 4.41 | 260862 | 11145 | 4.11% |
| 2024-09-27 | 3.98 | 4.05 | 0.12 | 3.05% | 3.97 | 4.13 | 134032 | 5404 | 2.11% |
| 2024-09-26 | 3.79 | 3.93 | 0.14 | 3.69% | 3.76 | 3.94 | 102843 | 3976 | 1.62% |
| 2024-09-25 | 3.80 | 3.79 | 0.01 | 0.26% | 3.77 | 3.86 | 77591 | 2964 | 1.22% |
| 2024-09-24 | 3.69 | 3.78 | 0.12 | 3.28% | 3.66 | 3.78 | 63754 | 2379 | 1.00% |
| 2024-09-23 | 3.69 | 3.66 | -0.02 | -0.54% | 3.65 | 3.69 | 29855 | 1094 | 0.47% |
| 2024-09-20 | 3.70 | 3.68 | -0.02 | -0.54% | 3.63 | 3.70 | 41411 | 1517 | 0.65% |
| 2024-09-19 | 3.56 | 3.70 | 0.19 | 5.41% | 3.54 | 3.71 | 92445 | 3378 | 1.46% |
| 2024-09-18 | 3.56 | 3.51 | -0.05 | -1.40% | 3.47 | 3.57 | 38096 | 1335 | 0.60% |
| 2024-09-13 | 3.61 | 3.56 | -0.05 | -1.39% | 3.56 | 3.62 | 32884 | 1178 | 0.52% |
| 2024-09-12 | 3.62 | 3.61 | -0.01 | -0.28% | 3.61 | 3.67 | 25616 | 930 | 0.40% |
| 2024-09-11 | 3.68 | 3.62 | -0.08 | -2.16% | 3.60 | 3.69 | 36695 | 1334 | 0.58% |
| 2024-09-10 | 3.68 | 3.70 | 0.02 | 0.54% | 3.64 | 3.73 | 39464 | 1453 | 0.62% |
| 2024-09-09 | 3.66 | 3.68 | 0.03 | 0.82% | 3.60 | 3.69 | 40039 | 1464 | 0.63% |
| 2024-09-06 | 3.72 | 3.65 | -0.06 | -1.62% | 3.64 | 3.72 | 32175 | 1182 | 0.51% |
| 2024-09-05 | 3.65 | 3.71 | 0.07 | 1.92% | 3.64 | 3.72 | 47549 | 1752 | 0.75% |
| 2024-09-04 | 3.69 | 3.64 | -0.05 | -1.36% | 3.63 | 3.71 | 36563 | 1338 | 0.58% |
| 2024-09-03 | 3.64 | 3.69 | 0.03 | 0.82% | 3.64 | 3.71 | 37908 | 1394 | 0.60% |
| 2024-09-02 | 3.70 | 3.66 | -0.03 | -0.81% | 3.66 | 3.75 | 40907 | 1511 | 0.64% |
| 2024-08-30 | 3.63 | 3.69 | 0.04 | 1.10% | 3.63 | 3.74 | 43936 | 1624 | 0.69% |
| 2024-08-29 | 3.65 | 3.65 | 0.01 | 0.27% | 3.61 | 3.66 | 29592 | 1078 | 0.47% |
| 2024-08-28 | 3.58 | 3.64 | 0.04 | 1.11% | 3.56 | 3.67 | 29944 | 1087 | 0.47% |
| 2024-08-27 | 3.65 | 3.60 | -0.04 | -1.10% | 3.60 | 3.68 | 25608 | 928 | 0.40% |
| 2024-08-26 | 3.56 | 3.64 | 0.09 | 2.54% | 3.54 | 3.64 | 36668 | 1327 | 0.58% |
| 2024-08-23 | 3.61 | 3.55 | -0.04 | -1.11% | 3.52 | 3.61 | 35146 | 1248 | 0.55% |
| 2024-08-22 | 3.65 | 3.59 | -0.05 | -1.37% | 3.58 | 3.67 | 35008 | 1264 | 0.55% |
| 2024-08-21 | 3.67 | 3.64 | -0.03 | -0.82% | 3.64 | 3.70 | 31508 | 1153 | 0.50% |
| 2024-08-20 | 3.76 | 3.67 | -0.10 | -2.65% | 3.65 | 3.77 | 47940 | 1770 | 0.75% |
| 2024-08-19 | 3.76 | 3.77 | -0.01 | -0.26% | 3.75 | 3.80 | 35493 | 1338 | 0.56% |
| 2024-08-16 | 3.85 | 3.78 | -0.05 | -1.31% | 3.76 | 3.85 | 44008 | 1668 | 0.69% |
| 2024-08-15 | 3.81 | 3.83 | 0.01 | 0.26% | 3.79 | 3.86 | 40866 | 1566 | 0.64% |
| 2024-08-14 | 3.87 | 3.82 | -0.05 | -1.29% | 3.81 | 3.90 | 39128 | 1501 | 0.62% |
| 2024-08-13 | 3.90 | 3.87 | -0.02 | -0.51% | 3.80 | 3.91 | 57245 | 2206 | 0.90% |