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 | 4.75 | 4.78 | 0.03 | 0.63% | 4.71 | 4.79 | 101350 | 4821 | 1.17% |
| 2024-11-20 | 4.69 | 4.75 | 0.04 | 0.85% | 4.68 | 4.76 | 91597 | 4324 | 1.06% |
| 2024-11-19 | 4.65 | 4.71 | 0.03 | 0.64% | 4.62 | 4.72 | 101151 | 4727 | 1.17% |
| 2024-11-18 | 4.66 | 4.68 | 0.06 | 1.30% | 4.63 | 4.79 | 139528 | 6568 | 1.62% |
| 2024-11-15 | 4.66 | 4.62 | -0.04 | -0.86% | 4.61 | 4.75 | 112889 | 5289 | 1.31% |
| 2024-11-14 | 4.81 | 4.66 | -0.13 | -2.71% | 4.65 | 4.81 | 103289 | 4875 | 1.20% |
| 2024-11-13 | 4.78 | 4.79 | -0.01 | -0.21% | 4.71 | 4.84 | 90984 | 4340 | 1.05% |
| 2024-11-12 | 4.89 | 4.80 | -0.09 | -1.84% | 4.77 | 4.90 | 129768 | 6278 | 1.50% |
| 2024-11-11 | 4.83 | 4.89 | 0.05 | 1.03% | 4.81 | 4.98 | 131998 | 6422 | 1.53% |
| 2024-11-08 | 4.90 | 4.84 | -0.03 | -0.62% | 4.77 | 4.92 | 161247 | 7786 | 1.87% |
| 2024-11-07 | 4.71 | 4.87 | 0.15 | 3.18% | 4.69 | 4.90 | 175304 | 8460 | 2.03% |
| 2024-11-06 | 4.77 | 4.72 | -0.03 | -0.63% | 4.69 | 4.78 | 131518 | 6219 | 1.52% |
| 2024-11-05 | 4.70 | 4.75 | 0.05 | 1.06% | 4.66 | 4.76 | 141358 | 6663 | 1.64% |
| 2024-11-04 | 4.67 | 4.70 | 0.02 | 0.43% | 4.59 | 4.70 | 148416 | 6889 | 1.72% |
| 2024-11-01 | 4.72 | 4.68 | -0.04 | -0.85% | 4.64 | 4.74 | 168402 | 7910 | 1.95% |
| 2024-10-31 | 4.70 | 4.72 | 0.02 | 0.43% | 4.68 | 4.77 | 150660 | 7114 | 1.75% |
| 2024-10-30 | 4.74 | 4.70 | -0.01 | -0.21% | 4.65 | 4.78 | 166661 | 7843 | 1.93% |
| 2024-10-29 | 4.86 | 4.71 | -0.11 | -2.28% | 4.69 | 4.93 | 173470 | 8305 | 2.01% |
| 2024-10-28 | 4.78 | 4.82 | 0.07 | 1.47% | 4.72 | 4.85 | 188803 | 8995 | 2.19% |
| 2024-10-25 | 4.76 | 4.75 | -0.02 | -0.42% | 4.70 | 4.82 | 186560 | 8862 | 2.16% |
| 2024-10-24 | 4.93 | 4.77 | -0.16 | -3.25% | 4.73 | 4.93 | 143525 | 6874 | 1.66% |
| 2024-10-23 | 4.76 | 4.93 | 0.17 | 3.57% | 4.73 | 4.97 | 185060 | 9040 | 2.14% |
| 2024-10-22 | 4.61 | 4.76 | 0.14 | 3.03% | 4.59 | 4.77 | 153658 | 7236 | 1.78% |
| 2024-10-21 | 4.61 | 4.62 | 0.02 | 0.43% | 4.59 | 4.68 | 138956 | 6445 | 1.61% |
| 2024-10-18 | 4.52 | 4.60 | 0.04 | 0.88% | 4.51 | 4.66 | 143296 | 6567 | 1.66% |
| 2024-10-17 | 4.71 | 4.56 | -0.16 | -3.39% | 4.55 | 4.73 | 143051 | 6598 | 1.66% |
| 2024-10-16 | 4.54 | 4.72 | 0.16 | 3.51% | 4.51 | 4.73 | 194656 | 9067 | 2.26% |
| 2024-10-15 | 4.57 | 4.56 | -0.01 | -0.22% | 4.54 | 4.64 | 206664 | 9498 | 2.39% |
| 2024-10-14 | 4.50 | 4.57 | 0.30 | 7.03% | 4.49 | 4.66 | 336047 | 15347 | 3.89% |
| 2024-10-11 | 4.38 | 4.27 | -0.11 | -2.51% | 4.25 | 4.42 | 119595 | 5174 | 1.39% |
| 2024-10-10 | 4.32 | 4.38 | 0.08 | 1.86% | 4.28 | 4.45 | 163037 | 7149 | 1.89% |
| 2024-10-09 | 4.50 | 4.30 | -0.35 | -7.53% | 4.27 | 4.54 | 236249 | 10374 | 2.74% |
| 2024-10-08 | 4.85 | 4.65 | 0.24 | 5.44% | 4.41 | 4.85 | 338153 | 15631 | 3.92% |
| 2024-09-30 | 4.22 | 4.41 | 0.33 | 8.09% | 4.12 | 4.45 | 272986 | 11711 | 3.16% |
| 2024-09-27 | 4.02 | 4.08 | 0.10 | 2.51% | 3.97 | 4.12 | 170666 | 6899 | 1.98% |
| 2024-09-26 | 3.93 | 3.98 | 0.06 | 1.53% | 3.89 | 3.99 | 93694 | 3697 | 1.09% |
| 2024-09-25 | 3.92 | 3.92 | 0.01 | 0.26% | 3.91 | 4.00 | 125619 | 4965 | 1.46% |
| 2024-09-24 | 3.83 | 3.91 | 0.09 | 2.36% | 3.81 | 3.91 | 101577 | 3930 | 1.18% |
| 2024-09-23 | 3.78 | 3.82 | 0.04 | 1.06% | 3.76 | 3.82 | 66632 | 2529 | 0.77% |
| 2024-09-20 | 3.83 | 3.78 | -0.04 | -1.05% | 3.76 | 3.83 | 54795 | 2075 | 0.63% |
| 2024-09-19 | 3.75 | 3.82 | 0.11 | 2.96% | 3.73 | 3.83 | 74684 | 2825 | 0.87% |
| 2024-09-18 | 3.74 | 3.71 | 0.01 | 0.27% | 3.63 | 3.74 | 60457 | 2225 | 0.70% |
| 2024-09-13 | 3.73 | 3.70 | -0.04 | -1.07% | 3.69 | 3.75 | 57086 | 2123 | 0.66% |
| 2024-09-12 | 3.72 | 3.74 | 0.01 | 0.27% | 3.72 | 3.77 | 45793 | 1716 | 0.53% |
| 2024-09-11 | 3.76 | 3.73 | -0.03 | -0.80% | 3.70 | 3.77 | 64077 | 2392 | 0.74% |
| 2024-09-10 | 3.78 | 3.76 | -0.02 | -0.53% | 3.72 | 3.81 | 60813 | 2284 | 0.70% |
| 2024-09-09 | 3.76 | 3.78 | 0.00 | 0.00% | 3.72 | 3.83 | 68956 | 2608 | 0.80% |
| 2024-09-06 | 3.81 | 3.78 | -0.03 | -0.79% | 3.76 | 3.86 | 78322 | 2985 | 0.91% |
| 2024-09-05 | 3.78 | 3.81 | 0.04 | 1.06% | 3.76 | 3.82 | 62021 | 2355 | 0.72% |
| 2024-09-04 | 3.76 | 3.77 | 0.01 | 0.27% | 3.72 | 3.79 | 70201 | 2644 | 0.81% |
| 2024-09-03 | 3.78 | 3.76 | -0.02 | -0.53% | 3.73 | 3.82 | 82333 | 3102 | 0.95% |
| 2024-09-02 | 3.76 | 3.78 | 0.01 | 0.27% | 3.74 | 3.83 | 121251 | 4601 | 1.40% |
| 2024-08-30 | 3.73 | 3.77 | 0.04 | 1.07% | 3.71 | 3.81 | 141552 | 5330 | 1.64% |
| 2024-08-29 | 3.66 | 3.73 | 0.05 | 1.36% | 3.64 | 3.75 | 126790 | 4693 | 1.47% |
| 2024-08-28 | 3.70 | 3.68 | 0.01 | 0.27% | 3.63 | 3.73 | 135556 | 4993 | 1.57% |
| 2024-08-27 | 3.70 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 144396 | 5306 | 1.67% |
| 2024-08-26 | 3.62 | 3.70 | 0.07 | 1.93% | 3.59 | 3.72 | 270213 | 9940 | 3.13% |
| 2024-08-23 | 3.80 | 3.63 | -0.22 | -5.71% | 3.61 | 3.82 | 445966 | 16345 | 5.17% |
| 2024-08-22 | 3.71 | 3.85 | 0.35 | 10.00% | 3.67 | 3.85 | 537964 | 20348 | 6.23% |
| 2024-08-21 | 3.53 | 3.50 | -0.04 | -1.13% | 3.49 | 3.54 | 38288 | 1344 | 0.44% |
| 2024-08-20 | 3.60 | 3.54 | -0.07 | -1.94% | 3.54 | 3.61 | 39803 | 1420 | 0.46% |
| 2024-08-19 | 3.61 | 3.61 | 0.01 | 0.28% | 3.58 | 3.63 | 41593 | 1499 | 0.48% |
| 2024-08-16 | 3.64 | 3.60 | -0.04 | -1.10% | 3.59 | 3.64 | 36344 | 1312 | 0.42% |
| 2024-08-15 | 3.63 | 3.64 | 0.00 | 0.00% | 3.60 | 3.66 | 41806 | 1517 | 0.49% |
| 2024-08-14 | 3.62 | 3.64 | 0.02 | 0.55% | 3.60 | 3.66 | 43902 | 1598 | 0.51% |
| 2024-08-13 | 3.56 | 3.62 | 0.03 | 0.84% | 3.55 | 3.63 | 49205 | 1770 | 0.57% |