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 | 4.71 | 4.80 | 0.09 | 1.91% | 4.68 | 4.83 | 91406 | 4344 | 3.06% |
| 2024-11-20 | 4.61 | 4.71 | 0.11 | 2.39% | 4.58 | 4.74 | 78693 | 3685 | 2.64% |
| 2024-11-19 | 4.50 | 4.60 | 0.11 | 2.45% | 4.43 | 4.62 | 92816 | 4193 | 3.11% |
| 2024-11-18 | 4.65 | 4.49 | -0.12 | -2.60% | 4.43 | 4.70 | 121041 | 5475 | 4.06% |
| 2024-11-15 | 4.77 | 4.61 | -0.17 | -3.56% | 4.60 | 4.82 | 100819 | 4755 | 3.38% |
| 2024-11-14 | 4.90 | 4.78 | -0.14 | -2.85% | 4.75 | 4.92 | 97838 | 4719 | 3.28% |
| 2024-11-13 | 4.93 | 4.92 | -0.05 | -1.01% | 4.81 | 5.03 | 128749 | 6308 | 4.32% |
| 2024-11-12 | 5.02 | 4.97 | -0.05 | -1.00% | 4.90 | 5.06 | 160756 | 8042 | 5.39% |
| 2024-11-11 | 4.91 | 5.02 | 0.09 | 1.83% | 4.87 | 5.05 | 190693 | 9447 | 6.39% |
| 2024-11-08 | 4.99 | 4.93 | -0.02 | -0.40% | 4.85 | 5.03 | 169181 | 8344 | 5.67% |
| 2024-11-07 | 4.77 | 4.95 | 0.13 | 2.70% | 4.75 | 4.95 | 186632 | 9142 | 6.26% |
| 2024-11-06 | 4.77 | 4.82 | 0.05 | 1.05% | 4.72 | 4.84 | 175236 | 8389 | 5.87% |
| 2024-11-05 | 4.69 | 4.77 | 0.06 | 1.27% | 4.66 | 4.80 | 198268 | 9425 | 6.65% |
| 2024-11-04 | 4.72 | 4.71 | -0.03 | -0.63% | 4.63 | 4.82 | 258027 | 12139 | 8.65% |
| 2024-11-01 | 5.69 | 4.74 | -0.43 | -8.32% | 4.68 | 5.69 | 578116 | 29415 | 19.38% |
| 2024-10-31 | 4.78 | 5.17 | 0.47 | 10.00% | 4.75 | 5.17 | 208599 | 10655 | 6.99% |
| 2024-10-30 | 4.63 | 4.70 | 0.05 | 1.08% | 4.61 | 4.87 | 163893 | 7761 | 5.49% |
| 2024-10-29 | 4.85 | 4.65 | -0.17 | -3.53% | 4.61 | 4.93 | 116883 | 5494 | 3.92% |
| 2024-10-28 | 4.71 | 4.82 | 0.06 | 1.26% | 4.70 | 4.85 | 153964 | 7359 | 5.16% |
| 2024-10-25 | 4.59 | 4.76 | 0.17 | 3.70% | 4.58 | 4.77 | 114777 | 5399 | 3.85% |
| 2024-10-24 | 4.57 | 4.59 | 0.00 | 0.00% | 4.51 | 4.61 | 93554 | 4262 | 3.14% |
| 2024-10-23 | 4.53 | 4.59 | 0.06 | 1.32% | 4.53 | 4.65 | 97361 | 4479 | 3.26% |
| 2024-10-22 | 4.43 | 4.53 | 0.09 | 2.03% | 4.42 | 4.53 | 106371 | 4777 | 3.57% |
| 2024-10-21 | 4.49 | 4.44 | -0.02 | -0.45% | 4.41 | 4.50 | 134938 | 6007 | 4.52% |
| 2024-10-18 | 4.40 | 4.46 | 0.06 | 1.36% | 4.36 | 4.52 | 113888 | 5048 | 3.82% |
| 2024-10-17 | 4.46 | 4.40 | -0.05 | -1.12% | 4.39 | 4.54 | 80466 | 3599 | 2.70% |
| 2024-10-16 | 4.40 | 4.45 | 0.00 | 0.00% | 4.36 | 4.51 | 81694 | 3648 | 2.74% |
| 2024-10-15 | 4.51 | 4.45 | -0.11 | -2.41% | 4.43 | 4.60 | 93761 | 4244 | 3.14% |
| 2024-10-14 | 4.44 | 4.56 | 0.15 | 3.40% | 4.40 | 4.68 | 117116 | 5294 | 3.93% |
| 2024-10-11 | 4.52 | 4.41 | -0.09 | -2.00% | 4.36 | 4.59 | 97495 | 4362 | 3.27% |
| 2024-10-10 | 4.49 | 4.50 | 0.04 | 0.90% | 4.38 | 4.68 | 126037 | 5682 | 4.23% |
| 2024-10-09 | 4.88 | 4.46 | -0.49 | -9.90% | 4.46 | 4.88 | 171558 | 7886 | 5.75% |
| 2024-10-08 | 5.16 | 4.95 | 0.19 | 3.99% | 4.66 | 5.24 | 254538 | 12618 | 8.53% |
| 2024-09-30 | 4.52 | 4.76 | 0.34 | 7.69% | 4.44 | 4.81 | 216797 | 10049 | 7.27% |
| 2024-09-27 | 4.30 | 4.42 | 0.15 | 3.51% | 4.26 | 4.47 | 121530 | 5297 | 4.07% |
| 2024-09-26 | 4.17 | 4.27 | 0.12 | 2.89% | 4.17 | 4.27 | 85556 | 3611 | 2.87% |
| 2024-09-25 | 4.15 | 4.15 | 0.05 | 1.22% | 4.11 | 4.21 | 92936 | 3877 | 3.12% |
| 2024-09-24 | 4.02 | 4.10 | 0.08 | 1.99% | 4.02 | 4.11 | 89952 | 3665 | 3.02% |
| 2024-09-23 | 4.02 | 4.02 | 0.01 | 0.25% | 3.96 | 4.03 | 43301 | 1732 | 1.45% |
| 2024-09-20 | 4.09 | 4.01 | -0.07 | -1.72% | 3.97 | 4.09 | 66905 | 2681 | 2.24% |
| 2024-09-19 | 3.92 | 4.08 | 0.17 | 4.35% | 3.91 | 4.09 | 95588 | 3851 | 3.20% |
| 2024-09-18 | 3.98 | 3.91 | -0.06 | -1.51% | 3.83 | 3.99 | 83761 | 3256 | 2.81% |
| 2024-09-13 | 4.03 | 3.97 | -0.06 | -1.49% | 3.96 | 4.13 | 75113 | 3019 | 2.52% |
| 2024-09-12 | 4.02 | 4.03 | -0.01 | -0.25% | 4.01 | 4.10 | 76413 | 3104 | 2.56% |
| 2024-09-11 | 4.02 | 4.04 | 0.02 | 0.50% | 3.99 | 4.08 | 77025 | 3110 | 2.58% |
| 2024-09-10 | 4.03 | 4.02 | 0.01 | 0.25% | 3.94 | 4.05 | 78521 | 3135 | 2.63% |
| 2024-09-09 | 3.99 | 4.01 | -0.02 | -0.50% | 3.91 | 4.06 | 117823 | 4715 | 3.95% |
| 2024-09-06 | 4.15 | 4.03 | -0.13 | -3.13% | 3.97 | 4.17 | 242301 | 9782 | 8.12% |
| 2024-09-05 | 3.96 | 4.16 | 0.21 | 5.32% | 3.95 | 4.35 | 292983 | 12302 | 9.82% |
| 2024-09-04 | 4.00 | 3.95 | -0.06 | -1.50% | 3.94 | 4.04 | 48675 | 1938 | 1.63% |
| 2024-09-03 | 4.01 | 4.01 | 0.00 | 0.00% | 3.97 | 4.07 | 42926 | 1725 | 1.44% |
| 2024-09-02 | 4.04 | 4.01 | -0.01 | -0.25% | 3.99 | 4.10 | 46152 | 1863 | 1.55% |
| 2024-08-30 | 3.94 | 4.02 | 0.08 | 2.03% | 3.94 | 4.06 | 52752 | 2116 | 1.77% |
| 2024-08-29 | 3.90 | 3.94 | 0.04 | 1.03% | 3.84 | 3.96 | 41024 | 1604 | 1.38% |
| 2024-08-28 | 3.87 | 3.90 | 0.04 | 1.04% | 3.78 | 3.94 | 51431 | 1996 | 1.72% |
| 2024-08-27 | 3.95 | 3.86 | -0.08 | -2.03% | 3.83 | 3.96 | 47596 | 1847 | 1.60% |
| 2024-08-26 | 3.82 | 3.94 | 0.12 | 3.14% | 3.82 | 3.95 | 57652 | 2251 | 1.93% |
| 2024-08-23 | 3.88 | 3.82 | -0.06 | -1.55% | 3.74 | 3.90 | 52967 | 2020 | 1.78% |
| 2024-08-22 | 3.96 | 3.88 | -0.08 | -2.02% | 3.87 | 3.98 | 40777 | 1593 | 1.37% |
| 2024-08-21 | 3.95 | 3.96 | 0.02 | 0.51% | 3.91 | 3.98 | 34109 | 1347 | 1.14% |
| 2024-08-20 | 4.03 | 3.94 | -0.09 | -2.23% | 3.93 | 4.05 | 36984 | 1467 | 1.24% |
| 2024-08-19 | 4.02 | 4.03 | 0.02 | 0.50% | 3.96 | 4.05 | 33258 | 1335 | 1.11% |
| 2024-08-16 | 4.10 | 4.01 | -0.06 | -1.47% | 4.00 | 4.11 | 42274 | 1704 | 1.42% |
| 2024-08-15 | 4.04 | 4.07 | 0.04 | 0.99% | 3.98 | 4.10 | 49193 | 1995 | 1.65% |
| 2024-08-14 | 4.02 | 4.03 | 0.01 | 0.25% | 3.98 | 4.06 | 37076 | 1490 | 1.24% |