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 | 4.61 | 4.64 | 0.03 | 0.65% | 4.56 | 4.64 | 56229 | 2593 | 1.20% |
| 2024-11-20 | 4.50 | 4.61 | 0.09 | 1.99% | 4.50 | 4.62 | 85005 | 3884 | 1.81% |
| 2024-11-19 | 4.44 | 4.52 | 0.09 | 2.03% | 4.40 | 4.52 | 66123 | 2949 | 1.41% |
| 2024-11-18 | 4.47 | 4.43 | 0.01 | 0.23% | 4.40 | 4.54 | 86758 | 3875 | 1.85% |
| 2024-11-15 | 4.47 | 4.42 | -0.07 | -1.56% | 4.41 | 4.55 | 72412 | 3254 | 1.54% |
| 2024-11-14 | 4.59 | 4.49 | -0.13 | -2.81% | 4.46 | 4.64 | 88990 | 4041 | 1.89% |
| 2024-11-13 | 4.61 | 4.62 | 0.02 | 0.43% | 4.53 | 4.64 | 82321 | 3772 | 1.75% |
| 2024-11-12 | 4.63 | 4.60 | -0.02 | -0.43% | 4.58 | 4.69 | 121485 | 5624 | 2.58% |
| 2024-11-11 | 4.57 | 4.62 | 0.03 | 0.65% | 4.55 | 4.65 | 89989 | 4136 | 1.91% |
| 2024-11-08 | 4.73 | 4.59 | -0.07 | -1.50% | 4.57 | 4.73 | 114102 | 5260 | 2.43% |
| 2024-11-07 | 4.49 | 4.66 | 0.15 | 3.33% | 4.49 | 4.75 | 151810 | 7010 | 3.23% |
| 2024-11-06 | 4.53 | 4.51 | -0.02 | -0.44% | 4.46 | 4.55 | 137961 | 6229 | 2.93% |
| 2024-11-05 | 4.41 | 4.53 | 0.11 | 2.49% | 4.40 | 4.53 | 124046 | 5542 | 2.64% |
| 2024-11-04 | 4.39 | 4.42 | 0.04 | 0.91% | 4.32 | 4.43 | 71317 | 3125 | 1.52% |
| 2024-11-01 | 4.49 | 4.38 | -0.11 | -2.45% | 4.36 | 4.50 | 102093 | 4503 | 2.17% |
| 2024-10-31 | 4.39 | 4.49 | 0.13 | 2.98% | 4.39 | 4.60 | 137819 | 6170 | 2.93% |
| 2024-10-30 | 4.34 | 4.36 | 0.02 | 0.46% | 4.30 | 4.41 | 57817 | 2516 | 1.23% |
| 2024-10-29 | 4.53 | 4.34 | -0.17 | -3.77% | 4.33 | 4.55 | 94887 | 4186 | 2.02% |
| 2024-10-28 | 4.39 | 4.51 | 0.15 | 3.44% | 4.38 | 4.51 | 98488 | 4390 | 2.09% |
| 2024-10-25 | 4.27 | 4.36 | 0.08 | 1.87% | 4.27 | 4.36 | 76049 | 3289 | 1.62% |
| 2024-10-24 | 4.29 | 4.28 | 0.01 | 0.23% | 4.23 | 4.29 | 48834 | 2078 | 1.04% |
| 2024-10-23 | 4.27 | 4.27 | 0.00 | 0.00% | 4.24 | 4.32 | 87744 | 3755 | 1.87% |
| 2024-10-22 | 4.18 | 4.27 | 0.09 | 2.15% | 4.16 | 4.28 | 73715 | 3122 | 1.57% |
| 2024-10-21 | 4.25 | 4.18 | -0.02 | -0.48% | 4.17 | 4.25 | 73439 | 3079 | 1.56% |
| 2024-10-18 | 4.16 | 4.20 | 0.05 | 1.20% | 4.12 | 4.25 | 75537 | 3159 | 1.61% |
| 2024-10-17 | 4.25 | 4.15 | -0.08 | -1.89% | 4.14 | 4.25 | 69890 | 2936 | 1.49% |
| 2024-10-16 | 4.16 | 4.23 | 0.04 | 0.95% | 4.13 | 4.24 | 50616 | 2131 | 1.08% |
| 2024-10-15 | 4.22 | 4.19 | -0.05 | -1.18% | 4.18 | 4.25 | 72196 | 3043 | 1.54% |
| 2024-10-14 | 4.24 | 4.24 | 0.07 | 1.68% | 4.15 | 4.26 | 75036 | 3165 | 1.60% |
| 2024-10-11 | 4.32 | 4.17 | -0.14 | -3.25% | 4.12 | 4.33 | 78350 | 3291 | 1.67% |
| 2024-10-10 | 4.24 | 4.31 | 0.07 | 1.65% | 4.21 | 4.39 | 113230 | 4892 | 2.41% |
| 2024-10-09 | 4.61 | 4.24 | -0.42 | -9.01% | 4.22 | 4.61 | 159116 | 6961 | 3.38% |
| 2024-10-08 | 4.93 | 4.66 | 0.14 | 3.10% | 4.41 | 4.97 | 257718 | 12056 | 5.48% |
| 2024-09-30 | 4.27 | 4.52 | 0.36 | 8.65% | 4.20 | 4.56 | 197447 | 8651 | 4.20% |
| 2024-09-27 | 4.09 | 4.16 | 0.11 | 2.72% | 4.08 | 4.21 | 111241 | 4602 | 2.37% |
| 2024-09-26 | 3.97 | 4.05 | 0.11 | 2.79% | 3.92 | 4.05 | 56538 | 2256 | 1.20% |
| 2024-09-25 | 3.94 | 3.94 | 0.01 | 0.25% | 3.93 | 4.05 | 58196 | 2322 | 1.24% |
| 2024-09-24 | 3.81 | 3.93 | 0.13 | 3.42% | 3.81 | 3.93 | 56277 | 2183 | 1.20% |
| 2024-09-23 | 3.81 | 3.80 | -0.02 | -0.52% | 3.77 | 3.83 | 29657 | 1128 | 0.63% |
| 2024-09-20 | 3.85 | 3.82 | -0.03 | -0.78% | 3.76 | 3.86 | 26734 | 1015 | 0.57% |
| 2024-09-19 | 3.77 | 3.85 | 0.12 | 3.22% | 3.75 | 3.87 | 39329 | 1504 | 0.84% |
| 2024-09-18 | 3.77 | 3.73 | -0.04 | -1.06% | 3.63 | 3.77 | 45184 | 1672 | 0.96% |
| 2024-09-13 | 3.84 | 3.77 | -0.06 | -1.57% | 3.76 | 3.84 | 25456 | 966 | 0.54% |
| 2024-09-12 | 3.82 | 3.83 | 0.00 | 0.00% | 3.82 | 3.87 | 20478 | 787 | 0.44% |
| 2024-09-11 | 3.82 | 3.83 | -0.02 | -0.52% | 3.81 | 3.89 | 29157 | 1121 | 0.62% |
| 2024-09-10 | 3.80 | 3.85 | 0.05 | 1.32% | 3.78 | 3.85 | 25795 | 985 | 0.55% |
| 2024-09-09 | 3.80 | 3.80 | -0.01 | -0.26% | 3.74 | 3.82 | 25000 | 947 | 0.53% |
| 2024-09-06 | 3.90 | 3.81 | -0.09 | -2.31% | 3.81 | 3.90 | 33148 | 1275 | 0.70% |
| 2024-09-05 | 3.89 | 3.90 | 0.01 | 0.26% | 3.86 | 3.92 | 32807 | 1275 | 0.70% |
| 2024-09-04 | 3.93 | 3.89 | -0.04 | -1.02% | 3.88 | 3.94 | 30004 | 1171 | 0.64% |
| 2024-09-03 | 3.99 | 3.93 | -0.03 | -0.76% | 3.89 | 4.00 | 50640 | 1994 | 1.08% |
| 2024-09-02 | 4.04 | 3.96 | -0.09 | -2.22% | 3.96 | 4.06 | 40706 | 1631 | 0.87% |
| 2024-08-30 | 4.00 | 4.05 | 0.05 | 1.25% | 3.97 | 4.08 | 47608 | 1923 | 1.01% |
| 2024-08-29 | 3.99 | 4.00 | 0.02 | 0.50% | 3.92 | 4.01 | 40242 | 1597 | 0.86% |
| 2024-08-28 | 4.01 | 3.98 | -0.02 | -0.50% | 3.94 | 4.06 | 43445 | 1735 | 0.92% |
| 2024-08-27 | 4.16 | 4.00 | -0.19 | -4.53% | 3.98 | 4.16 | 74323 | 3004 | 1.58% |
| 2024-08-26 | 4.09 | 4.19 | 0.09 | 2.20% | 4.09 | 4.20 | 33338 | 1387 | 0.71% |
| 2024-08-23 | 4.18 | 4.10 | -0.10 | -2.38% | 4.05 | 4.20 | 48458 | 1996 | 1.03% |
| 2024-08-22 | 4.19 | 4.20 | 0.00 | 0.00% | 4.18 | 4.26 | 37421 | 1579 | 0.80% |
| 2024-08-21 | 4.22 | 4.20 | -0.02 | -0.47% | 4.18 | 4.23 | 20450 | 858 | 0.43% |
| 2024-08-20 | 4.28 | 4.22 | -0.04 | -0.94% | 4.17 | 4.28 | 38524 | 1622 | 0.82% |
| 2024-08-19 | 4.24 | 4.26 | 0.01 | 0.24% | 4.22 | 4.29 | 29310 | 1248 | 0.62% |
| 2024-08-16 | 4.33 | 4.25 | -0.07 | -1.62% | 4.23 | 4.33 | 38836 | 1656 | 0.83% |
| 2024-08-15 | 4.32 | 4.32 | 0.00 | 0.00% | 4.27 | 4.36 | 50264 | 2166 | 1.07% |
| 2024-08-14 | 4.35 | 4.32 | -0.01 | -0.23% | 4.31 | 4.36 | 36851 | 1594 | 0.78% |