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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 4.95 | 4.82 | -0.13 | -2.63% | 4.80 | 5.00 | 200385 | 9864 | 3.41% |
| 2024-11-21 | 4.81 | 4.95 | 0.11 | 2.27% | 4.81 | 5.01 | 221921 | 10925 | 3.77% |
| 2024-11-20 | 4.68 | 4.84 | 0.16 | 3.42% | 4.67 | 4.85 | 129479 | 6202 | 2.20% |
| 2024-11-19 | 4.55 | 4.68 | 0.18 | 4.00% | 4.52 | 4.68 | 103229 | 4759 | 1.76% |
| 2024-11-18 | 4.70 | 4.50 | -0.15 | -3.23% | 4.47 | 4.70 | 117981 | 5398 | 2.01% |
| 2024-11-15 | 4.65 | 4.65 | -0.04 | -0.85% | 4.61 | 4.73 | 104476 | 4896 | 1.78% |
| 2024-11-14 | 4.79 | 4.69 | -0.11 | -2.29% | 4.67 | 4.84 | 121997 | 5779 | 2.07% |
| 2024-11-13 | 4.80 | 4.80 | 0.00 | 0.00% | 4.69 | 4.85 | 102315 | 4875 | 1.74% |
| 2024-11-12 | 4.91 | 4.80 | -0.11 | -2.24% | 4.75 | 4.92 | 139501 | 6749 | 2.37% |
| 2024-11-11 | 4.81 | 4.91 | 0.05 | 1.03% | 4.80 | 4.91 | 149360 | 7275 | 2.54% |
| 2024-11-08 | 4.90 | 4.86 | 0.00 | 0.00% | 4.81 | 4.99 | 228214 | 11131 | 3.88% |
| 2024-11-07 | 4.79 | 4.86 | 0.10 | 2.10% | 4.70 | 4.87 | 163318 | 7870 | 2.78% |
| 2024-11-06 | 4.73 | 4.76 | 0.04 | 0.85% | 4.66 | 4.79 | 149269 | 7086 | 2.54% |
| 2024-11-05 | 4.65 | 4.72 | 0.09 | 1.94% | 4.63 | 4.73 | 132233 | 6195 | 2.25% |
| 2024-11-04 | 4.50 | 4.63 | 0.17 | 3.81% | 4.50 | 4.65 | 115779 | 5325 | 1.97% |
| 2024-11-01 | 4.64 | 4.46 | -0.20 | -4.29% | 4.46 | 4.73 | 153339 | 7000 | 2.61% |
| 2024-10-31 | 4.59 | 4.66 | 0.04 | 0.87% | 4.56 | 4.69 | 123501 | 5741 | 2.10% |
| 2024-10-30 | 4.57 | 4.62 | 0.02 | 0.43% | 4.56 | 4.66 | 103911 | 4782 | 1.77% |
| 2024-10-29 | 4.71 | 4.60 | -0.08 | -1.71% | 4.58 | 4.76 | 129073 | 5998 | 2.20% |
| 2024-10-28 | 4.57 | 4.68 | 0.11 | 2.41% | 4.57 | 4.69 | 109151 | 5070 | 1.86% |
| 2024-10-25 | 4.47 | 4.57 | 0.07 | 1.56% | 4.47 | 4.58 | 96133 | 4377 | 1.63% |
| 2024-10-24 | 4.49 | 4.50 | 0.01 | 0.22% | 4.44 | 4.51 | 67193 | 3006 | 1.14% |
| 2024-10-23 | 4.52 | 4.49 | -0.03 | -0.66% | 4.45 | 4.54 | 109007 | 4904 | 1.85% |
| 2024-10-22 | 4.44 | 4.52 | 0.08 | 1.80% | 4.39 | 4.53 | 113998 | 5110 | 1.94% |
| 2024-10-21 | 4.38 | 4.44 | 0.06 | 1.37% | 4.38 | 4.45 | 121630 | 5372 | 2.07% |
| 2024-10-18 | 4.30 | 4.38 | 0.07 | 1.62% | 4.30 | 4.44 | 116567 | 5100 | 1.98% |
| 2024-10-17 | 4.42 | 4.31 | -0.09 | -2.05% | 4.30 | 4.46 | 92087 | 4031 | 1.57% |
| 2024-10-16 | 4.31 | 4.40 | 0.07 | 1.62% | 4.27 | 4.41 | 94366 | 4109 | 1.60% |
| 2024-10-15 | 4.37 | 4.33 | -0.03 | -0.69% | 4.30 | 4.42 | 89097 | 3897 | 1.52% |
| 2024-10-14 | 4.34 | 4.36 | 0.11 | 2.59% | 4.20 | 4.37 | 109381 | 4710 | 1.86% |
| 2024-10-11 | 4.46 | 4.25 | -0.18 | -4.06% | 4.21 | 4.48 | 122604 | 5293 | 2.09% |
| 2024-10-10 | 4.43 | 4.43 | 0.05 | 1.14% | 4.39 | 4.53 | 154179 | 6899 | 2.62% |
| 2024-10-09 | 4.70 | 4.38 | -0.41 | -8.56% | 4.36 | 4.70 | 199791 | 9040 | 3.40% |
| 2024-10-08 | 5.01 | 4.79 | 0.22 | 4.81% | 4.53 | 5.03 | 295524 | 14165 | 5.03% |
| 2024-09-30 | 4.36 | 4.57 | 0.37 | 8.81% | 4.25 | 4.61 | 259047 | 11523 | 4.41% |
| 2024-09-27 | 4.11 | 4.20 | 0.14 | 3.45% | 4.07 | 4.25 | 152424 | 6338 | 2.59% |
| 2024-09-26 | 3.98 | 4.06 | 0.09 | 2.27% | 3.96 | 4.06 | 83171 | 3341 | 1.41% |
| 2024-09-25 | 3.96 | 3.97 | 0.03 | 0.76% | 3.96 | 4.06 | 110175 | 4415 | 1.87% |
| 2024-09-24 | 3.84 | 3.94 | 0.10 | 2.60% | 3.84 | 3.94 | 77613 | 3030 | 1.32% |
| 2024-09-23 | 3.83 | 3.84 | -0.03 | -0.78% | 3.83 | 3.88 | 37940 | 1459 | 0.65% |
| 2024-09-20 | 3.91 | 3.87 | -0.03 | -0.77% | 3.83 | 3.92 | 42318 | 1635 | 0.72% |
| 2024-09-19 | 3.82 | 3.90 | 0.11 | 2.90% | 3.80 | 3.92 | 66374 | 2571 | 1.13% |
| 2024-09-18 | 3.95 | 3.79 | -0.05 | -1.30% | 3.73 | 3.95 | 62220 | 2360 | 1.06% |
| 2024-09-13 | 3.93 | 3.84 | -0.06 | -1.54% | 3.84 | 3.93 | 40842 | 1580 | 0.69% |
| 2024-09-12 | 3.91 | 3.90 | 0.00 | 0.00% | 3.89 | 3.94 | 40264 | 1576 | 0.68% |
| 2024-09-11 | 3.90 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 38404 | 1497 | 0.65% |
| 2024-09-10 | 3.83 | 3.93 | 0.10 | 2.61% | 3.82 | 3.94 | 71172 | 2760 | 1.21% |
| 2024-09-09 | 3.81 | 3.83 | 0.02 | 0.52% | 3.76 | 3.86 | 38719 | 1479 | 0.66% |
| 2024-09-06 | 3.89 | 3.81 | -0.06 | -1.55% | 3.81 | 3.89 | 50953 | 1958 | 0.87% |
| 2024-09-05 | 3.85 | 3.87 | 0.00 | 0.00% | 3.85 | 3.90 | 38844 | 1505 | 0.66% |
| 2024-09-04 | 3.90 | 3.87 | -0.01 | -0.26% | 3.84 | 3.90 | 46389 | 1797 | 0.79% |
| 2024-09-03 | 3.83 | 3.88 | 0.03 | 0.78% | 3.83 | 3.91 | 46431 | 1798 | 0.79% |
| 2024-09-02 | 3.89 | 3.85 | -0.01 | -0.26% | 3.82 | 3.91 | 68548 | 2654 | 1.17% |
| 2024-08-30 | 3.81 | 3.86 | 0.00 | 0.00% | 3.80 | 3.90 | 90959 | 3524 | 1.55% |
| 2024-08-29 | 3.76 | 3.86 | 0.18 | 4.89% | 3.69 | 3.86 | 133677 | 5074 | 2.27% |
| 2024-08-28 | 3.57 | 3.68 | 0.09 | 2.51% | 3.55 | 3.71 | 60979 | 2231 | 1.04% |
| 2024-08-27 | 3.67 | 3.59 | -0.06 | -1.64% | 3.57 | 3.68 | 50710 | 1830 | 0.86% |
| 2024-08-26 | 3.57 | 3.65 | 0.08 | 2.24% | 3.55 | 3.67 | 44919 | 1631 | 0.76% |
| 2024-08-23 | 3.67 | 3.57 | -0.10 | -2.72% | 3.54 | 3.67 | 63626 | 2285 | 1.08% |
| 2024-08-22 | 3.76 | 3.67 | -0.09 | -2.39% | 3.66 | 3.84 | 65737 | 2467 | 1.12% |
| 2024-08-21 | 3.74 | 3.76 | 0.02 | 0.53% | 3.71 | 3.79 | 45066 | 1689 | 0.77% |
| 2024-08-20 | 3.80 | 3.74 | -0.07 | -1.84% | 3.72 | 3.82 | 45790 | 1720 | 0.78% |
| 2024-08-19 | 3.85 | 3.81 | -0.07 | -1.80% | 3.81 | 3.91 | 54062 | 2080 | 0.92% |
| 2024-08-16 | 3.90 | 3.88 | -0.01 | -0.26% | 3.85 | 3.93 | 67754 | 2631 | 1.15% |
| 2024-08-15 | 3.80 | 3.89 | 0.08 | 2.10% | 3.75 | 3.90 | 86493 | 3328 | 1.47% |