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 | 4.72 | 4.74 | 0.03 | 0.64% | 4.69 | 4.87 | 211204 | 10028 | 1.62% |
| 2024-11-20 | 4.56 | 4.71 | 0.13 | 2.84% | 4.55 | 4.74 | 278589 | 13065 | 2.14% |
| 2024-11-19 | 4.50 | 4.58 | 0.10 | 2.23% | 4.42 | 4.59 | 167511 | 7549 | 1.29% |
| 2024-11-18 | 4.54 | 4.48 | -0.01 | -0.22% | 4.47 | 4.66 | 211018 | 9617 | 1.62% |
| 2024-11-15 | 4.61 | 4.49 | -0.15 | -3.23% | 4.49 | 4.64 | 200425 | 9142 | 1.54% |
| 2024-11-14 | 4.66 | 4.64 | 0.00 | 0.00% | 4.61 | 4.80 | 292544 | 13754 | 2.25% |
| 2024-11-13 | 4.60 | 4.64 | 0.01 | 0.22% | 4.54 | 4.70 | 165637 | 7644 | 1.27% |
| 2024-11-12 | 4.66 | 4.63 | -0.02 | -0.43% | 4.59 | 4.74 | 214449 | 10032 | 1.65% |
| 2024-11-11 | 4.61 | 4.65 | 0.03 | 0.65% | 4.58 | 4.66 | 172715 | 7983 | 1.33% |
| 2024-11-08 | 4.72 | 4.62 | -0.05 | -1.07% | 4.59 | 4.75 | 190401 | 8851 | 1.46% |
| 2024-11-07 | 4.54 | 4.67 | 0.12 | 2.64% | 4.52 | 4.69 | 179093 | 8294 | 1.38% |
| 2024-11-06 | 4.57 | 4.55 | -0.01 | -0.22% | 4.51 | 4.61 | 160495 | 7328 | 1.23% |
| 2024-11-05 | 4.46 | 4.56 | 0.09 | 2.01% | 4.44 | 4.60 | 194226 | 8789 | 1.49% |
| 2024-11-04 | 4.43 | 4.47 | 0.04 | 0.90% | 4.38 | 4.48 | 158256 | 6998 | 1.22% |
| 2024-11-01 | 4.47 | 4.43 | -0.05 | -1.12% | 4.41 | 4.59 | 239834 | 10786 | 1.84% |
| 2024-10-31 | 4.45 | 4.48 | -0.14 | -3.03% | 4.43 | 4.55 | 312440 | 13972 | 2.40% |
| 2024-10-30 | 4.59 | 4.62 | 0.03 | 0.65% | 4.53 | 4.64 | 123607 | 5669 | 0.95% |
| 2024-10-29 | 4.73 | 4.59 | -0.13 | -2.75% | 4.58 | 4.76 | 192342 | 8923 | 1.48% |
| 2024-10-28 | 4.63 | 4.72 | 0.09 | 1.94% | 4.61 | 4.72 | 178447 | 8356 | 1.37% |
| 2024-10-25 | 4.50 | 4.63 | 0.14 | 3.12% | 4.49 | 4.65 | 205315 | 9472 | 1.58% |
| 2024-10-24 | 4.47 | 4.49 | 0.00 | 0.00% | 4.45 | 4.52 | 124824 | 5593 | 0.96% |
| 2024-10-23 | 4.40 | 4.49 | 0.09 | 2.05% | 4.39 | 4.49 | 176499 | 7870 | 1.36% |
| 2024-10-22 | 4.35 | 4.40 | 0.05 | 1.15% | 4.33 | 4.40 | 138411 | 6057 | 1.06% |
| 2024-10-21 | 4.35 | 4.35 | 0.00 | 0.00% | 4.32 | 4.42 | 179534 | 7836 | 1.38% |
| 2024-10-18 | 4.21 | 4.35 | 0.11 | 2.59% | 4.21 | 4.40 | 189197 | 8173 | 1.45% |
| 2024-10-17 | 4.42 | 4.24 | -0.14 | -3.20% | 4.24 | 4.57 | 247680 | 10819 | 1.90% |
| 2024-10-16 | 4.13 | 4.38 | 0.17 | 4.04% | 4.12 | 4.50 | 260261 | 11304 | 2.00% |
| 2024-10-15 | 4.24 | 4.21 | -0.05 | -1.17% | 4.18 | 4.29 | 108737 | 4605 | 0.84% |
| 2024-10-14 | 4.23 | 4.26 | 0.06 | 1.43% | 4.18 | 4.29 | 124094 | 5270 | 0.95% |
| 2024-10-11 | 4.34 | 4.20 | -0.16 | -3.67% | 4.15 | 4.36 | 150477 | 6392 | 1.16% |
| 2024-10-10 | 4.36 | 4.36 | 0.02 | 0.46% | 4.26 | 4.48 | 207030 | 9052 | 1.59% |
| 2024-10-09 | 4.70 | 4.34 | -0.47 | -9.77% | 4.33 | 4.71 | 288735 | 12982 | 2.22% |
| 2024-10-08 | 5.04 | 4.81 | 0.23 | 5.02% | 4.61 | 5.04 | 426720 | 20582 | 3.28% |
| 2024-09-30 | 4.40 | 4.58 | 0.32 | 7.51% | 4.32 | 4.62 | 386436 | 17362 | 3.34% |
| 2024-09-27 | 4.17 | 4.26 | 0.14 | 3.40% | 4.14 | 4.31 | 203727 | 8594 | 1.76% |
| 2024-09-26 | 3.93 | 4.12 | 0.18 | 4.57% | 3.93 | 4.13 | 142690 | 5763 | 1.23% |
| 2024-09-25 | 3.93 | 3.94 | 0.07 | 1.81% | 3.90 | 4.02 | 120771 | 4801 | 1.04% |
| 2024-09-24 | 3.69 | 3.87 | 0.19 | 5.16% | 3.69 | 3.87 | 115863 | 4398 | 1.00% |
| 2024-09-23 | 3.64 | 3.68 | 0.04 | 1.10% | 3.63 | 3.69 | 45676 | 1675 | 0.39% |
| 2024-09-20 | 3.72 | 3.64 | -0.04 | -1.09% | 3.62 | 3.72 | 57766 | 2111 | 0.50% |
| 2024-09-19 | 3.56 | 3.68 | 0.14 | 3.95% | 3.55 | 3.69 | 81417 | 2967 | 0.70% |
| 2024-09-18 | 3.67 | 3.54 | -0.12 | -3.28% | 3.51 | 3.68 | 93058 | 3315 | 0.80% |
| 2024-09-13 | 3.71 | 3.66 | -0.04 | -1.08% | 3.65 | 3.71 | 38744 | 1421 | 0.33% |
| 2024-09-12 | 3.68 | 3.70 | 0.02 | 0.54% | 3.67 | 3.72 | 38673 | 1429 | 0.33% |
| 2024-09-11 | 3.69 | 3.68 | -0.03 | -0.81% | 3.66 | 3.74 | 43873 | 1618 | 0.38% |
| 2024-09-10 | 3.75 | 3.71 | -0.03 | -0.80% | 3.66 | 3.77 | 49258 | 1826 | 0.43% |
| 2024-09-09 | 3.77 | 3.74 | -0.04 | -1.06% | 3.72 | 3.81 | 46917 | 1760 | 0.41% |
| 2024-09-06 | 3.83 | 3.78 | -0.05 | -1.31% | 3.77 | 3.84 | 40503 | 1538 | 0.35% |
| 2024-09-05 | 3.82 | 3.83 | 0.03 | 0.79% | 3.81 | 3.85 | 49907 | 1910 | 0.43% |
| 2024-09-04 | 3.81 | 3.80 | -0.04 | -1.04% | 3.79 | 3.86 | 59534 | 2277 | 0.51% |
| 2024-09-03 | 3.81 | 3.84 | 0.04 | 1.05% | 3.80 | 3.89 | 52320 | 2012 | 0.45% |
| 2024-09-02 | 3.83 | 3.80 | -0.04 | -1.04% | 3.80 | 3.87 | 70020 | 2687 | 0.60% |
| 2024-08-30 | 3.81 | 3.84 | 0.04 | 1.05% | 3.79 | 3.86 | 76144 | 2919 | 0.66% |
| 2024-08-29 | 3.73 | 3.80 | 0.06 | 1.60% | 3.73 | 3.80 | 51265 | 1932 | 0.44% |
| 2024-08-28 | 3.70 | 3.74 | 0.02 | 0.54% | 3.69 | 3.77 | 35885 | 1340 | 0.31% |
| 2024-08-27 | 3.77 | 3.72 | -0.06 | -1.59% | 3.69 | 3.81 | 50454 | 1886 | 0.44% |
| 2024-08-26 | 3.68 | 3.78 | 0.10 | 2.72% | 3.67 | 3.81 | 57021 | 2148 | 0.49% |
| 2024-08-23 | 3.70 | 3.68 | -0.03 | -0.81% | 3.65 | 3.74 | 41770 | 1538 | 0.36% |
| 2024-08-22 | 3.79 | 3.71 | -0.08 | -2.11% | 3.71 | 3.82 | 43616 | 1637 | 0.38% |
| 2024-08-21 | 3.75 | 3.79 | 0.01 | 0.26% | 3.71 | 3.81 | 63964 | 2405 | 0.55% |
| 2024-08-20 | 3.80 | 3.78 | -0.03 | -0.79% | 3.77 | 3.90 | 78658 | 3006 | 0.68% |
| 2024-08-19 | 3.81 | 3.81 | 0.00 | 0.00% | 3.79 | 3.84 | 33362 | 1271 | 0.29% |
| 2024-08-16 | 3.85 | 3.81 | -0.04 | -1.04% | 3.80 | 3.87 | 49704 | 1902 | 0.43% |
| 2024-08-15 | 3.82 | 3.85 | 0.02 | 0.52% | 3.80 | 3.88 | 53155 | 2045 | 0.46% |
| 2024-08-14 | 3.87 | 3.83 | -0.06 | -1.54% | 3.83 | 3.90 | 27269 | 1050 | 0.24% |
| 2024-08-13 | 3.83 | 3.89 | 0.07 | 1.83% | 3.79 | 3.89 | 44503 | 1711 | 0.38% |