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 | 4.68 | 4.61 | 0.00 | 0.00% | 4.54 | 4.74 | 196038 | 9070 | 3.20% |
| 2024-11-20 | 4.46 | 4.61 | 0.15 | 3.36% | 4.44 | 4.63 | 176964 | 8075 | 2.89% |
| 2024-11-19 | 4.39 | 4.46 | 0.11 | 2.53% | 4.33 | 4.46 | 173500 | 7622 | 2.84% |
| 2024-11-18 | 4.65 | 4.35 | -0.24 | -5.23% | 4.31 | 4.68 | 287798 | 12831 | 4.70% |
| 2024-11-15 | 4.77 | 4.59 | -0.15 | -3.16% | 4.58 | 4.77 | 197182 | 9224 | 3.22% |
| 2024-11-14 | 4.90 | 4.74 | -0.13 | -2.67% | 4.72 | 4.94 | 203885 | 9830 | 3.33% |
| 2024-11-13 | 4.93 | 4.87 | -0.09 | -1.81% | 4.76 | 5.02 | 283223 | 13769 | 4.63% |
| 2024-11-12 | 5.18 | 4.96 | -0.20 | -3.88% | 4.90 | 5.31 | 431237 | 21967 | 7.05% |
| 2024-11-11 | 5.01 | 5.16 | 0.15 | 2.99% | 4.94 | 5.22 | 461888 | 23630 | 7.55% |
| 2024-11-08 | 5.15 | 5.01 | -0.32 | -6.00% | 4.97 | 5.18 | 721189 | 36568 | 11.79% |
| 2024-11-07 | 5.05 | 5.33 | 0.38 | 7.68% | 4.76 | 5.45 | 1215392 | 63097 | 19.86% |
| 2024-11-06 | 4.54 | 4.95 | 0.45 | 10.00% | 4.49 | 4.95 | 229008 | 11132 | 3.74% |
| 2024-11-05 | 4.46 | 4.50 | 0.06 | 1.35% | 4.43 | 4.63 | 251146 | 11357 | 4.10% |
| 2024-11-04 | 4.34 | 4.44 | 0.05 | 1.14% | 4.31 | 4.46 | 177967 | 7821 | 2.91% |
| 2024-11-01 | 4.50 | 4.39 | -0.01 | -0.23% | 4.31 | 4.55 | 266545 | 11786 | 4.36% |
| 2024-10-31 | 4.26 | 4.40 | 0.11 | 2.56% | 4.26 | 4.42 | 215643 | 9423 | 3.52% |
| 2024-10-30 | 4.23 | 4.29 | 0.08 | 1.90% | 4.21 | 4.30 | 166935 | 7112 | 2.73% |
| 2024-10-29 | 4.41 | 4.21 | -0.17 | -3.88% | 4.19 | 4.48 | 346884 | 14900 | 5.67% |
| 2024-10-28 | 4.20 | 4.38 | 0.28 | 6.83% | 4.20 | 4.41 | 457414 | 19686 | 7.47% |
| 2024-10-25 | 4.03 | 4.10 | 0.09 | 2.24% | 4.03 | 4.11 | 167840 | 6842 | 2.74% |
| 2024-10-24 | 4.00 | 4.01 | 0.01 | 0.25% | 3.96 | 4.02 | 116072 | 4643 | 1.90% |
| 2024-10-23 | 4.02 | 4.00 | 0.01 | 0.25% | 3.97 | 4.04 | 132769 | 5323 | 2.17% |
| 2024-10-22 | 3.94 | 3.99 | 0.06 | 1.53% | 3.92 | 4.02 | 156960 | 6250 | 2.56% |
| 2024-10-21 | 3.91 | 3.93 | 0.01 | 0.26% | 3.88 | 3.96 | 139832 | 5483 | 2.29% |
| 2024-10-18 | 3.88 | 3.92 | 0.02 | 0.51% | 3.83 | 3.97 | 165870 | 6464 | 2.71% |
| 2024-10-17 | 4.01 | 3.90 | -0.10 | -2.50% | 3.89 | 4.14 | 217246 | 8675 | 3.55% |
| 2024-10-16 | 3.84 | 4.00 | 0.12 | 3.09% | 3.81 | 4.14 | 219979 | 8764 | 3.59% |
| 2024-10-15 | 3.90 | 3.88 | -0.02 | -0.51% | 3.85 | 3.98 | 108271 | 4241 | 1.77% |
| 2024-10-14 | 3.83 | 3.90 | 0.09 | 2.36% | 3.78 | 3.92 | 106986 | 4125 | 1.75% |
| 2024-10-11 | 3.87 | 3.81 | -0.11 | -2.81% | 3.78 | 3.96 | 139373 | 5397 | 2.28% |
| 2024-10-10 | 3.87 | 3.92 | 0.05 | 1.29% | 3.80 | 4.01 | 186693 | 7321 | 3.05% |
| 2024-10-09 | 4.17 | 3.87 | -0.38 | -8.94% | 3.83 | 4.17 | 343483 | 13571 | 5.61% |
| 2024-10-08 | 4.53 | 4.25 | 0.13 | 3.16% | 4.08 | 4.53 | 506794 | 21581 | 8.28% |
| 2024-09-30 | 3.90 | 4.12 | 0.28 | 7.29% | 3.85 | 4.19 | 404944 | 16334 | 6.62% |
| 2024-09-27 | 3.79 | 3.84 | 0.12 | 3.23% | 3.73 | 3.89 | 186930 | 7116 | 3.05% |
| 2024-09-26 | 3.65 | 3.72 | 0.07 | 1.92% | 3.62 | 3.72 | 88058 | 3244 | 1.44% |
| 2024-09-25 | 3.64 | 3.65 | 0.04 | 1.11% | 3.62 | 3.75 | 133297 | 4907 | 2.18% |
| 2024-09-24 | 3.57 | 3.61 | 0.07 | 1.98% | 3.54 | 3.67 | 92327 | 3318 | 1.51% |
| 2024-09-23 | 3.62 | 3.54 | -0.03 | -0.84% | 3.52 | 3.62 | 36364 | 1291 | 0.59% |
| 2024-09-20 | 3.56 | 3.57 | 0.01 | 0.28% | 3.50 | 3.61 | 70635 | 2513 | 1.15% |
| 2024-09-19 | 3.42 | 3.56 | 0.17 | 5.01% | 3.42 | 3.58 | 85300 | 3000 | 1.39% |
| 2024-09-18 | 3.48 | 3.39 | -0.09 | -2.59% | 3.35 | 3.50 | 59833 | 2034 | 0.98% |
| 2024-09-13 | 3.47 | 3.48 | 0.04 | 1.16% | 3.42 | 3.55 | 57819 | 2007 | 0.94% |
| 2024-09-12 | 3.45 | 3.44 | -0.01 | -0.29% | 3.44 | 3.49 | 29793 | 1030 | 0.49% |
| 2024-09-11 | 3.51 | 3.45 | -0.07 | -1.99% | 3.45 | 3.53 | 41478 | 1445 | 0.68% |
| 2024-09-10 | 3.53 | 3.52 | -0.01 | -0.28% | 3.47 | 3.58 | 44755 | 1580 | 0.73% |
| 2024-09-09 | 3.50 | 3.53 | 0.02 | 0.57% | 3.45 | 3.55 | 47756 | 1676 | 0.78% |
| 2024-09-06 | 3.55 | 3.51 | -0.04 | -1.13% | 3.48 | 3.57 | 48661 | 1707 | 0.80% |
| 2024-09-05 | 3.53 | 3.55 | 0.02 | 0.57% | 3.52 | 3.56 | 37874 | 1341 | 0.62% |
| 2024-09-04 | 3.55 | 3.53 | -0.05 | -1.40% | 3.51 | 3.60 | 40749 | 1445 | 0.67% |
| 2024-09-03 | 3.58 | 3.58 | 0.00 | 0.00% | 3.57 | 3.62 | 39697 | 1424 | 0.65% |
| 2024-09-02 | 3.66 | 3.58 | -0.08 | -2.19% | 3.58 | 3.67 | 56150 | 2033 | 0.92% |
| 2024-08-30 | 3.63 | 3.66 | 0.03 | 0.83% | 3.61 | 3.70 | 83446 | 3061 | 1.36% |
| 2024-08-29 | 3.63 | 3.63 | 0.00 | 0.00% | 3.59 | 3.65 | 51712 | 1874 | 0.85% |
| 2024-08-28 | 3.57 | 3.63 | 0.03 | 0.83% | 3.56 | 3.67 | 61021 | 2214 | 1.00% |
| 2024-08-27 | 3.58 | 3.60 | 0.01 | 0.28% | 3.58 | 3.64 | 44042 | 1587 | 0.72% |
| 2024-08-26 | 3.56 | 3.59 | 0.04 | 1.13% | 3.54 | 3.62 | 52147 | 1869 | 0.85% |
| 2024-08-23 | 3.55 | 3.55 | 0.02 | 0.57% | 3.47 | 3.57 | 46218 | 1625 | 0.76% |
| 2024-08-22 | 3.62 | 3.53 | -0.06 | -1.67% | 3.51 | 3.63 | 53294 | 1893 | 0.87% |
| 2024-08-21 | 3.62 | 3.59 | -0.02 | -0.55% | 3.57 | 3.65 | 46990 | 1694 | 0.77% |
| 2024-08-20 | 3.67 | 3.61 | -0.08 | -2.17% | 3.59 | 3.69 | 53678 | 1948 | 0.88% |
| 2024-08-19 | 3.66 | 3.69 | 0.03 | 0.82% | 3.63 | 3.70 | 49277 | 1810 | 0.81% |
| 2024-08-16 | 3.77 | 3.66 | -0.13 | -3.43% | 3.65 | 3.84 | 140512 | 5239 | 2.30% |
| 2024-08-15 | 3.78 | 3.79 | 0.02 | 0.53% | 3.72 | 3.81 | 43763 | 1651 | 0.72% |