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 | 4.83 | 4.88 | 0.00 | 0.00% | 4.74 | 4.95 | 263935 | 12738 | 3.70% |
| 2024-11-20 | 4.68 | 4.88 | 0.18 | 3.83% | 4.65 | 4.90 | 344462 | 16548 | 4.82% |
| 2024-11-19 | 4.58 | 4.70 | 0.08 | 1.73% | 4.47 | 4.72 | 194668 | 8949 | 2.73% |
| 2024-11-18 | 4.50 | 4.62 | 0.13 | 2.90% | 4.40 | 4.76 | 251942 | 11474 | 3.53% |
| 2024-11-15 | 4.55 | 4.49 | -0.10 | -2.18% | 4.48 | 4.63 | 127045 | 5788 | 1.78% |
| 2024-11-14 | 4.70 | 4.59 | -0.11 | -2.34% | 4.57 | 4.76 | 128341 | 5964 | 1.80% |
| 2024-11-13 | 4.71 | 4.70 | -0.05 | -1.05% | 4.55 | 4.75 | 142733 | 6643 | 2.00% |
| 2024-11-12 | 4.82 | 4.75 | -0.07 | -1.45% | 4.70 | 4.84 | 224515 | 10739 | 3.14% |
| 2024-11-11 | 4.76 | 4.82 | 0.10 | 2.12% | 4.70 | 4.83 | 282344 | 13492 | 3.95% |
| 2024-11-08 | 4.79 | 4.72 | -0.13 | -2.68% | 4.68 | 4.83 | 292770 | 13872 | 4.10% |
| 2024-11-07 | 4.64 | 4.85 | 0.14 | 2.97% | 4.60 | 4.85 | 272173 | 12931 | 3.81% |
| 2024-11-06 | 4.59 | 4.71 | 0.11 | 2.39% | 4.56 | 4.74 | 274652 | 12773 | 3.85% |
| 2024-11-05 | 4.56 | 4.60 | 0.04 | 0.88% | 4.54 | 4.68 | 180426 | 8308 | 2.53% |
| 2024-11-04 | 4.45 | 4.56 | 0.15 | 3.40% | 4.40 | 4.57 | 129131 | 5822 | 1.81% |
| 2024-11-01 | 4.59 | 4.41 | -0.16 | -3.50% | 4.41 | 4.61 | 152512 | 6854 | 2.14% |
| 2024-10-31 | 4.45 | 4.57 | 0.13 | 2.93% | 4.45 | 4.69 | 186197 | 8482 | 2.61% |
| 2024-10-30 | 4.42 | 4.44 | -0.01 | -0.22% | 4.39 | 4.47 | 82170 | 3640 | 1.15% |
| 2024-10-29 | 4.63 | 4.45 | -0.17 | -3.68% | 4.43 | 4.65 | 134943 | 6091 | 1.89% |
| 2024-10-28 | 4.51 | 4.62 | 0.11 | 2.44% | 4.49 | 4.63 | 162309 | 7447 | 2.27% |
| 2024-10-25 | 4.45 | 4.51 | 0.08 | 1.81% | 4.45 | 4.53 | 129577 | 5827 | 1.81% |
| 2024-10-24 | 4.45 | 4.43 | -0.04 | -0.89% | 4.38 | 4.49 | 100136 | 4424 | 1.40% |
| 2024-10-23 | 4.50 | 4.47 | -0.04 | -0.89% | 4.45 | 4.56 | 121877 | 5481 | 1.71% |
| 2024-10-22 | 4.51 | 4.51 | -0.02 | -0.44% | 4.44 | 4.56 | 122765 | 5532 | 1.72% |
| 2024-10-21 | 4.64 | 4.53 | -0.09 | -1.95% | 4.51 | 4.68 | 173488 | 7958 | 2.43% |
| 2024-10-18 | 4.57 | 4.62 | 0.05 | 1.09% | 4.51 | 4.67 | 207269 | 9545 | 2.90% |
| 2024-10-17 | 4.55 | 4.57 | 0.02 | 0.44% | 4.51 | 4.72 | 227900 | 10511 | 3.20% |
| 2024-10-16 | 4.57 | 4.55 | -0.15 | -3.19% | 4.46 | 4.64 | 257028 | 11662 | 3.69% |
| 2024-10-15 | 4.52 | 4.70 | 0.12 | 2.62% | 4.45 | 4.85 | 292349 | 13753 | 4.24% |
| 2024-10-14 | 4.40 | 4.58 | 0.09 | 2.00% | 4.40 | 4.66 | 217141 | 9846 | 3.20% |
| 2024-10-11 | 4.43 | 4.49 | 0.05 | 1.13% | 4.32 | 4.73 | 210442 | 9528 | 3.11% |
| 2024-10-10 | 4.42 | 4.44 | 0.01 | 0.23% | 4.27 | 4.48 | 201371 | 8850 | 2.97% |
| 2024-10-09 | 4.72 | 4.43 | -0.49 | -9.96% | 4.43 | 4.73 | 253397 | 11484 | 3.81% |
| 2024-10-08 | 5.20 | 4.92 | 0.12 | 2.50% | 4.73 | 5.28 | 334919 | 16842 | 5.11% |
| 2024-09-30 | 4.47 | 4.80 | 0.44 | 10.09% | 4.40 | 4.80 | 284733 | 13162 | 4.35% |
| 2024-09-27 | 4.17 | 4.36 | 0.24 | 5.83% | 4.14 | 4.38 | 197681 | 8479 | 3.02% |
| 2024-09-26 | 3.96 | 4.12 | 0.15 | 3.78% | 3.90 | 4.14 | 98277 | 3961 | 1.50% |
| 2024-09-25 | 3.94 | 3.97 | 0.03 | 0.76% | 3.94 | 4.04 | 85455 | 3412 | 1.30% |
| 2024-09-24 | 3.86 | 3.94 | 0.09 | 2.34% | 3.82 | 3.94 | 96065 | 3736 | 1.47% |
| 2024-09-23 | 3.82 | 3.85 | 0.02 | 0.52% | 3.76 | 3.96 | 75838 | 2938 | 1.16% |
| 2024-09-20 | 3.89 | 3.83 | -0.08 | -2.05% | 3.79 | 3.92 | 85744 | 3290 | 1.31% |
| 2024-09-19 | 3.77 | 3.91 | 0.16 | 4.27% | 3.71 | 4.09 | 114221 | 4467 | 1.74% |
| 2024-09-18 | 3.88 | 3.75 | -0.08 | -2.09% | 3.66 | 3.88 | 87387 | 3268 | 1.33% |
| 2024-09-13 | 3.98 | 3.83 | -0.21 | -5.20% | 3.81 | 3.98 | 123406 | 4776 | 1.88% |
| 2024-09-12 | 3.83 | 4.04 | 0.23 | 6.04% | 3.80 | 4.19 | 211371 | 8474 | 3.23% |
| 2024-09-11 | 3.87 | 3.81 | -0.06 | -1.55% | 3.79 | 3.87 | 41616 | 1593 | 0.64% |
| 2024-09-10 | 3.84 | 3.87 | 0.02 | 0.52% | 3.80 | 3.91 | 45475 | 1750 | 0.69% |
| 2024-09-09 | 3.80 | 3.85 | 0.02 | 0.52% | 3.76 | 3.88 | 51451 | 1974 | 0.79% |
| 2024-09-06 | 3.96 | 3.83 | -0.14 | -3.53% | 3.81 | 3.99 | 83664 | 3243 | 1.28% |
| 2024-09-05 | 4.02 | 3.97 | -0.06 | -1.49% | 3.95 | 4.05 | 107368 | 4284 | 1.64% |
| 2024-09-04 | 4.05 | 4.03 | 0.01 | 0.25% | 4.01 | 4.13 | 151636 | 6176 | 2.32% |
| 2024-09-03 | 3.97 | 4.02 | 0.01 | 0.25% | 3.94 | 4.06 | 104502 | 4185 | 1.60% |
| 2024-09-02 | 4.04 | 4.01 | -0.01 | -0.25% | 3.99 | 4.19 | 169905 | 6924 | 2.59% |
| 2024-08-30 | 4.00 | 4.02 | 0.04 | 1.01% | 3.99 | 4.10 | 187468 | 7568 | 2.86% |
| 2024-08-29 | 3.92 | 3.98 | 0.02 | 0.51% | 3.88 | 4.04 | 172114 | 6842 | 2.63% |
| 2024-08-28 | 3.87 | 3.96 | 0.07 | 1.80% | 3.82 | 4.06 | 213287 | 8343 | 3.26% |
| 2024-08-27 | 3.90 | 3.89 | 0.07 | 1.83% | 3.84 | 4.07 | 269015 | 10552 | 4.11% |
| 2024-08-26 | 3.41 | 3.82 | 0.35 | 10.09% | 3.38 | 3.82 | 196602 | 7172 | 3.00% |
| 2024-08-23 | 3.81 | 3.47 | -0.39 | -10.10% | 3.47 | 3.84 | 205942 | 7394 | 3.14% |
| 2024-08-22 | 4.00 | 3.86 | -0.20 | -4.93% | 3.80 | 4.00 | 292600 | 11355 | 4.47% |
| 2024-08-21 | 3.70 | 4.06 | 0.37 | 10.03% | 3.65 | 4.06 | 239980 | 9461 | 3.66% |
| 2024-08-20 | 3.74 | 3.69 | -0.07 | -1.86% | 3.66 | 3.78 | 26473 | 980 | 0.40% |
| 2024-08-19 | 3.71 | 3.76 | 0.02 | 0.53% | 3.69 | 3.77 | 32115 | 1198 | 0.49% |
| 2024-08-16 | 3.76 | 3.74 | -0.04 | -1.06% | 3.72 | 3.80 | 49033 | 1836 | 0.75% |
| 2024-08-15 | 3.65 | 3.78 | 0.12 | 3.28% | 3.62 | 3.81 | 85966 | 3224 | 1.31% |
| 2024-08-14 | 3.61 | 3.66 | 0.02 | 0.55% | 3.59 | 3.66 | 35003 | 1272 | 0.53% |
| 2024-08-13 | 3.54 | 3.64 | 0.07 | 1.96% | 3.51 | 3.64 | 46960 | 1684 | 0.72% |