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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 4.75 | 4.86 | 0.13 | 2.75% | 4.69 | 4.94 | 425076 | 20513 | 3.75% |
| 2024-12-02 | 4.69 | 4.73 | 0.07 | 1.50% | 4.65 | 4.74 | 184814 | 8707 | 1.63% |
| 2024-11-29 | 4.65 | 4.66 | -0.02 | -0.43% | 4.64 | 4.74 | 192441 | 8996 | 1.70% |
| 2024-11-28 | 4.62 | 4.68 | 0.06 | 1.30% | 4.61 | 4.73 | 238427 | 11166 | 2.10% |
| 2024-11-27 | 4.57 | 4.62 | 0.00 | 0.00% | 4.45 | 4.64 | 175763 | 7985 | 1.55% |
| 2024-11-26 | 4.60 | 4.62 | 0.00 | 0.00% | 4.58 | 4.73 | 283188 | 13227 | 2.50% |
| 2024-11-25 | 4.39 | 4.62 | 0.21 | 4.76% | 4.39 | 4.62 | 196531 | 8920 | 1.73% |
| 2024-11-22 | 4.55 | 4.41 | -0.14 | -3.08% | 4.40 | 4.59 | 118102 | 5317 | 1.04% |
| 2024-11-21 | 4.50 | 4.55 | 0.03 | 0.66% | 4.49 | 4.56 | 106175 | 4813 | 0.94% |
| 2024-11-20 | 4.44 | 4.52 | 0.07 | 1.57% | 4.41 | 4.53 | 119741 | 5373 | 1.06% |
| 2024-11-19 | 4.38 | 4.45 | 0.06 | 1.37% | 4.34 | 4.45 | 120080 | 5278 | 1.06% |
| 2024-11-18 | 4.42 | 4.39 | -0.01 | -0.23% | 4.37 | 4.49 | 118056 | 5224 | 1.04% |
| 2024-11-15 | 4.42 | 4.40 | -0.04 | -0.90% | 4.40 | 4.49 | 94723 | 4204 | 0.84% |
| 2024-11-14 | 4.56 | 4.44 | -0.13 | -2.84% | 4.43 | 4.58 | 112574 | 5054 | 0.99% |
| 2024-11-13 | 4.55 | 4.57 | 0.00 | 0.00% | 4.49 | 4.61 | 123970 | 5639 | 1.09% |
| 2024-11-12 | 4.67 | 4.57 | -0.10 | -2.14% | 4.52 | 4.68 | 177343 | 8171 | 1.56% |
| 2024-11-11 | 4.66 | 4.67 | -0.01 | -0.21% | 4.59 | 4.74 | 283882 | 13223 | 2.50% |
| 2024-11-08 | 4.59 | 4.68 | 0.11 | 2.41% | 4.50 | 4.76 | 500550 | 23079 | 4.41% |
| 2024-11-07 | 4.39 | 4.57 | 0.16 | 3.63% | 4.37 | 4.59 | 219583 | 9902 | 1.94% |
| 2024-11-06 | 4.43 | 4.41 | -0.01 | -0.23% | 4.34 | 4.45 | 174776 | 7700 | 1.54% |
| 2024-11-05 | 4.30 | 4.42 | 0.10 | 2.31% | 4.29 | 4.43 | 181403 | 7923 | 1.60% |
| 2024-11-04 | 4.30 | 4.32 | 0.02 | 0.47% | 4.25 | 4.32 | 163235 | 6991 | 1.44% |
| 2024-11-01 | 4.45 | 4.30 | -0.21 | -4.66% | 4.30 | 4.49 | 268216 | 11706 | 2.37% |
| 2024-10-31 | 4.49 | 4.51 | 0.05 | 1.12% | 4.48 | 4.62 | 235232 | 10645 | 2.07% |
| 2024-10-30 | 4.45 | 4.46 | 0.01 | 0.22% | 4.42 | 4.52 | 123046 | 5486 | 1.09% |
| 2024-10-29 | 4.66 | 4.45 | -0.20 | -4.30% | 4.43 | 4.68 | 292370 | 13205 | 2.58% |
| 2024-10-28 | 4.54 | 4.65 | 0.07 | 1.53% | 4.54 | 4.65 | 218427 | 10070 | 1.93% |
| 2024-10-25 | 4.39 | 4.58 | 0.17 | 3.85% | 4.39 | 4.70 | 285471 | 12945 | 2.52% |
| 2024-10-24 | 4.40 | 4.41 | 0.00 | 0.00% | 4.34 | 4.42 | 122012 | 5337 | 1.08% |
| 2024-10-23 | 4.42 | 4.41 | 0.02 | 0.46% | 4.39 | 4.48 | 134797 | 5977 | 1.19% |
| 2024-10-22 | 4.33 | 4.39 | 0.04 | 0.92% | 4.33 | 4.41 | 143770 | 6288 | 1.27% |
| 2024-10-21 | 4.42 | 4.35 | -0.06 | -1.36% | 4.32 | 4.42 | 195303 | 8509 | 1.72% |
| 2024-10-18 | 4.35 | 4.41 | 0.07 | 1.61% | 4.31 | 4.42 | 174749 | 7622 | 1.54% |
| 2024-10-17 | 4.47 | 4.34 | -0.09 | -2.03% | 4.31 | 4.47 | 178569 | 7815 | 1.57% |
| 2024-10-16 | 4.30 | 4.43 | 0.10 | 2.31% | 4.29 | 4.49 | 185805 | 8219 | 1.64% |
| 2024-10-15 | 4.39 | 4.33 | -0.07 | -1.59% | 4.32 | 4.44 | 128293 | 5613 | 1.13% |
| 2024-10-14 | 4.32 | 4.40 | 0.05 | 1.15% | 4.27 | 4.40 | 153397 | 6676 | 1.35% |
| 2024-10-11 | 4.40 | 4.35 | -0.08 | -1.81% | 4.30 | 4.48 | 164278 | 7165 | 1.45% |
| 2024-10-10 | 4.38 | 4.43 | 0.10 | 2.31% | 4.28 | 4.53 | 234552 | 10371 | 2.07% |
| 2024-10-09 | 4.65 | 4.33 | -0.42 | -8.84% | 4.33 | 4.65 | 286380 | 12810 | 2.53% |
| 2024-10-08 | 4.98 | 4.75 | 0.19 | 4.17% | 4.49 | 4.98 | 471226 | 22394 | 4.16% |
| 2024-09-30 | 4.36 | 4.56 | 0.33 | 7.80% | 4.28 | 4.61 | 388962 | 17379 | 3.43% |
| 2024-09-27 | 4.20 | 4.23 | 0.15 | 3.68% | 4.08 | 4.28 | 187405 | 7851 | 1.65% |
| 2024-09-26 | 3.99 | 4.08 | 0.12 | 3.03% | 3.95 | 4.09 | 125952 | 5076 | 1.11% |
| 2024-09-25 | 3.98 | 3.96 | 0.01 | 0.25% | 3.96 | 4.08 | 126579 | 5087 | 1.12% |
| 2024-09-24 | 3.84 | 3.95 | 0.11 | 2.86% | 3.83 | 3.96 | 113306 | 4433 | 1.00% |
| 2024-09-23 | 3.87 | 3.84 | -0.02 | -0.52% | 3.82 | 3.88 | 52408 | 2015 | 0.46% |
| 2024-09-20 | 3.87 | 3.86 | -0.01 | -0.26% | 3.81 | 3.88 | 52243 | 2006 | 0.46% |
| 2024-09-19 | 3.76 | 3.87 | 0.13 | 3.48% | 3.76 | 3.89 | 72838 | 2794 | 0.64% |
| 2024-09-18 | 3.81 | 3.74 | -0.07 | -1.84% | 3.71 | 3.81 | 43545 | 1633 | 0.38% |
| 2024-09-13 | 3.85 | 3.81 | -0.04 | -1.04% | 3.79 | 3.86 | 46594 | 1781 | 0.41% |
| 2024-09-12 | 3.85 | 3.85 | -0.01 | -0.26% | 3.83 | 3.91 | 43669 | 1692 | 0.39% |
| 2024-09-11 | 3.88 | 3.86 | -0.03 | -0.77% | 3.85 | 3.91 | 28175 | 1091 | 0.25% |
| 2024-09-10 | 3.89 | 3.89 | -0.01 | -0.26% | 3.83 | 3.91 | 52923 | 2046 | 0.47% |
| 2024-09-09 | 3.89 | 3.90 | 0.01 | 0.26% | 3.84 | 3.94 | 62096 | 2416 | 0.55% |
| 2024-09-06 | 3.95 | 3.89 | -0.06 | -1.52% | 3.88 | 3.96 | 92370 | 3627 | 0.81% |
| 2024-09-05 | 3.92 | 3.95 | 0.03 | 0.77% | 3.91 | 3.95 | 47397 | 1865 | 0.42% |
| 2024-09-04 | 3.90 | 3.92 | 0.02 | 0.51% | 3.89 | 3.94 | 67737 | 2656 | 0.60% |
| 2024-09-03 | 3.88 | 3.90 | 0.02 | 0.52% | 3.87 | 3.93 | 49487 | 1929 | 0.44% |
| 2024-09-02 | 3.85 | 3.88 | 0.01 | 0.26% | 3.84 | 3.95 | 117126 | 4580 | 1.03% |
| 2024-08-30 | 3.84 | 3.87 | 0.04 | 1.04% | 3.80 | 3.92 | 106736 | 4131 | 0.94% |
| 2024-08-29 | 3.81 | 3.83 | 0.01 | 0.26% | 3.78 | 3.84 | 67764 | 2584 | 0.60% |
| 2024-08-28 | 3.79 | 3.82 | 0.02 | 0.53% | 3.76 | 3.86 | 81491 | 3114 | 0.72% |
| 2024-08-27 | 3.80 | 3.80 | 0.00 | 0.00% | 3.75 | 3.84 | 68626 | 2607 | 0.61% |
| 2024-08-26 | 3.67 | 3.80 | 0.13 | 3.54% | 3.67 | 3.80 | 74089 | 2785 | 0.65% |