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 | 4.84 | -0.01 | -0.21% | 4.80 | 4.88 | 59073 | 2859 | 0.44% |
| 2024-11-20 | 4.70 | 4.85 | 0.15 | 3.19% | 4.67 | 4.86 | 66930 | 3212 | 0.49% |
| 2024-11-19 | 4.68 | 4.70 | 0.02 | 0.43% | 4.55 | 4.70 | 62485 | 2892 | 0.46% |
| 2024-11-18 | 4.63 | 4.68 | 0.08 | 1.74% | 4.47 | 4.70 | 85079 | 3907 | 0.63% |
| 2024-11-15 | 4.61 | 4.60 | -0.05 | -1.08% | 4.59 | 4.76 | 55952 | 2619 | 0.41% |
| 2024-11-14 | 4.75 | 4.65 | -0.09 | -1.90% | 4.62 | 4.78 | 46907 | 2194 | 0.35% |
| 2024-11-13 | 4.78 | 4.74 | -0.06 | -1.25% | 4.64 | 4.83 | 56657 | 2674 | 0.42% |
| 2024-11-12 | 4.86 | 4.80 | -0.06 | -1.23% | 4.76 | 4.91 | 82941 | 4014 | 0.61% |
| 2024-11-11 | 4.85 | 4.86 | -0.05 | -1.02% | 4.79 | 4.92 | 91881 | 4459 | 0.68% |
| 2024-11-08 | 4.96 | 4.91 | -0.09 | -1.80% | 4.81 | 4.99 | 117399 | 5751 | 0.86% |
| 2024-11-07 | 4.77 | 5.00 | 0.22 | 4.60% | 4.72 | 5.12 | 205185 | 10265 | 1.51% |
| 2024-11-06 | 4.63 | 4.78 | 0.10 | 2.14% | 4.59 | 4.82 | 98505 | 4636 | 0.73% |
| 2024-11-05 | 4.48 | 4.68 | 0.20 | 4.46% | 4.47 | 4.80 | 137761 | 6428 | 1.01% |
| 2024-11-04 | 4.48 | 4.48 | 0.01 | 0.22% | 4.40 | 4.50 | 49696 | 2205 | 0.37% |
| 2024-11-01 | 4.47 | 4.47 | -0.01 | -0.22% | 4.37 | 4.74 | 127742 | 5746 | 0.94% |
| 2024-10-31 | 4.41 | 4.48 | 0.03 | 0.67% | 4.40 | 4.52 | 65041 | 2900 | 0.48% |
| 2024-10-30 | 4.45 | 4.45 | -0.04 | -0.89% | 4.40 | 4.52 | 75499 | 3363 | 0.56% |
| 2024-10-29 | 4.72 | 4.49 | -0.09 | -1.97% | 4.46 | 4.83 | 131508 | 6068 | 0.97% |
| 2024-10-28 | 4.46 | 4.58 | 0.13 | 2.92% | 4.45 | 4.61 | 139988 | 6349 | 1.03% |
| 2024-10-25 | 4.36 | 4.45 | 0.06 | 1.37% | 4.36 | 4.55 | 107074 | 4765 | 0.79% |
| 2024-10-24 | 4.40 | 4.39 | -0.01 | -0.23% | 4.36 | 4.44 | 90247 | 3970 | 0.66% |
| 2024-10-23 | 4.44 | 4.40 | -0.08 | -1.79% | 4.37 | 4.49 | 148908 | 6570 | 1.10% |
| 2024-10-22 | 4.55 | 4.48 | -0.27 | -5.68% | 4.43 | 4.65 | 234674 | 10572 | 1.73% |
| 2024-10-21 | 4.68 | 4.75 | -0.01 | -0.21% | 4.40 | 4.76 | 347703 | 15695 | 2.56% |
| 2024-10-18 | 4.33 | 4.76 | 0.43 | 9.93% | 4.27 | 4.76 | 168090 | 7888 | 1.24% |
| 2024-10-17 | 4.45 | 4.33 | -0.10 | -2.26% | 4.30 | 4.64 | 87780 | 3938 | 0.65% |
| 2024-10-16 | 4.21 | 4.43 | 0.18 | 4.24% | 4.18 | 4.58 | 100988 | 4466 | 0.74% |
| 2024-10-15 | 4.25 | 4.25 | -0.01 | -0.23% | 4.17 | 4.35 | 51040 | 2181 | 0.38% |
| 2024-10-14 | 4.14 | 4.26 | 0.08 | 1.91% | 4.06 | 4.27 | 71683 | 2990 | 0.53% |
| 2024-10-11 | 4.20 | 4.18 | 0.02 | 0.48% | 4.13 | 4.36 | 84211 | 3555 | 0.62% |
| 2024-10-10 | 4.12 | 4.16 | 0.07 | 1.71% | 4.03 | 4.30 | 86224 | 3606 | 0.64% |
| 2024-10-09 | 4.43 | 4.09 | -0.45 | -9.91% | 4.09 | 4.46 | 118687 | 5035 | 0.87% |
| 2024-10-08 | 4.75 | 4.54 | 0.15 | 3.42% | 4.32 | 4.83 | 201606 | 9175 | 1.49% |
| 2024-09-30 | 4.19 | 4.39 | 0.35 | 8.66% | 4.06 | 4.41 | 121476 | 5164 | 0.89% |
| 2024-09-27 | 3.97 | 4.04 | 0.17 | 4.39% | 3.94 | 4.13 | 77652 | 3117 | 0.57% |
| 2024-09-26 | 3.72 | 3.87 | 0.14 | 3.75% | 3.72 | 3.87 | 46298 | 1758 | 0.34% |
| 2024-09-25 | 3.69 | 3.73 | 0.05 | 1.36% | 3.68 | 3.78 | 59035 | 2210 | 0.43% |
| 2024-09-24 | 3.59 | 3.68 | 0.09 | 2.51% | 3.57 | 3.70 | 68161 | 2489 | 0.50% |
| 2024-09-23 | 3.45 | 3.59 | 0.12 | 3.46% | 3.40 | 3.68 | 79842 | 2834 | 0.59% |
| 2024-09-20 | 3.44 | 3.47 | 0.00 | 0.00% | 3.42 | 3.47 | 40174 | 1385 | 0.30% |
| 2024-09-19 | 3.35 | 3.47 | 0.14 | 4.20% | 3.33 | 3.50 | 53185 | 1819 | 0.39% |
| 2024-09-18 | 3.48 | 3.33 | -0.14 | -4.03% | 3.32 | 3.48 | 44226 | 1486 | 0.33% |
| 2024-09-13 | 3.53 | 3.47 | -0.05 | -1.42% | 3.47 | 3.53 | 29093 | 1015 | 0.21% |
| 2024-09-12 | 3.49 | 3.52 | 0.02 | 0.57% | 3.48 | 3.54 | 35189 | 1237 | 0.26% |
| 2024-09-11 | 3.60 | 3.50 | -0.15 | -4.11% | 3.47 | 3.65 | 57574 | 2032 | 0.42% |
| 2024-09-10 | 3.73 | 3.65 | -0.07 | -1.88% | 3.59 | 3.77 | 74954 | 2741 | 0.55% |
| 2024-09-09 | 3.59 | 3.72 | 0.12 | 3.33% | 3.51 | 3.78 | 113760 | 4174 | 0.84% |
| 2024-09-06 | 3.61 | 3.60 | -0.02 | -0.55% | 3.55 | 3.69 | 40108 | 1443 | 0.30% |
| 2024-09-05 | 3.58 | 3.62 | 0.06 | 1.69% | 3.54 | 3.63 | 42545 | 1524 | 0.31% |
| 2024-09-04 | 3.56 | 3.56 | -0.01 | -0.28% | 3.53 | 3.65 | 40437 | 1452 | 0.30% |
| 2024-09-03 | 3.53 | 3.57 | 0.02 | 0.56% | 3.53 | 3.61 | 15445 | 551 | 0.11% |
| 2024-09-02 | 3.60 | 3.55 | -0.06 | -1.66% | 3.54 | 3.63 | 28117 | 1009 | 0.21% |
| 2024-08-30 | 3.48 | 3.61 | 0.09 | 2.56% | 3.48 | 3.65 | 41044 | 1476 | 0.30% |
| 2024-08-29 | 3.47 | 3.52 | 0.01 | 0.28% | 3.45 | 3.53 | 24637 | 860 | 0.18% |
| 2024-08-28 | 3.45 | 3.51 | 0.05 | 1.45% | 3.40 | 3.56 | 51482 | 1803 | 0.38% |
| 2024-08-27 | 3.50 | 3.46 | -0.06 | -1.70% | 3.44 | 3.64 | 54429 | 1906 | 0.40% |
| 2024-08-26 | 3.47 | 3.52 | 0.03 | 0.86% | 3.45 | 3.57 | 26278 | 925 | 0.19% |
| 2024-08-23 | 3.51 | 3.49 | -0.01 | -0.29% | 3.40 | 3.53 | 28626 | 997 | 0.21% |
| 2024-08-22 | 3.59 | 3.50 | -0.07 | -1.96% | 3.48 | 3.60 | 32932 | 1162 | 0.24% |
| 2024-08-21 | 3.59 | 3.57 | -0.02 | -0.56% | 3.56 | 3.66 | 27108 | 974 | 0.20% |
| 2024-08-20 | 3.65 | 3.59 | -0.05 | -1.37% | 3.57 | 3.66 | 26399 | 952 | 0.19% |
| 2024-08-19 | 3.65 | 3.64 | 0.05 | 1.39% | 3.59 | 3.75 | 55194 | 2025 | 0.41% |
| 2024-08-16 | 3.66 | 3.59 | -0.03 | -0.83% | 3.59 | 3.72 | 47572 | 1731 | 0.35% |
| 2024-08-15 | 3.59 | 3.62 | 0.02 | 0.56% | 3.55 | 3.64 | 28332 | 1022 | 0.21% |
| 2024-08-14 | 3.58 | 3.60 | 0.00 | 0.00% | 3.57 | 3.62 | 26771 | 962 | 0.20% |
| 2024-08-13 | 3.55 | 3.60 | 0.03 | 0.84% | 3.51 | 3.60 | 38529 | 1372 | 0.28% |