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 | 4.64 | 4.62 | -0.02 | -0.43% | 4.56 | 4.67 | 249901 | 11521 | 4.44% |
| 2024-11-20 | 4.48 | 4.64 | 0.12 | 2.65% | 4.44 | 4.64 | 310939 | 14216 | 5.53% |
| 2024-11-19 | 4.49 | 4.52 | 0.09 | 2.03% | 4.32 | 4.52 | 337103 | 14877 | 5.99% |
| 2024-11-18 | 4.49 | 4.43 | -0.06 | -1.34% | 4.36 | 4.83 | 390083 | 17556 | 6.94% |
| 2024-11-15 | 4.63 | 4.49 | -0.17 | -3.65% | 4.49 | 4.69 | 399903 | 18339 | 7.11% |
| 2024-11-14 | 4.87 | 4.66 | -0.31 | -6.24% | 4.66 | 4.95 | 478501 | 22769 | 8.51% |
| 2024-11-13 | 4.95 | 4.97 | 0.02 | 0.40% | 4.81 | 5.19 | 729553 | 36278 | 12.97% |
| 2024-11-12 | 5.39 | 4.95 | -0.34 | -6.43% | 4.90 | 5.48 | 1352056 | 69059 | 24.04% |
| 2024-11-11 | 4.81 | 5.29 | 0.48 | 9.98% | 4.80 | 5.29 | 1062182 | 54673 | 18.89% |
| 2024-11-08 | 4.68 | 4.81 | 0.22 | 4.79% | 4.56 | 5.05 | 1065715 | 51760 | 18.95% |
| 2024-11-07 | 4.39 | 4.59 | 0.17 | 3.85% | 4.31 | 4.60 | 453367 | 20475 | 8.06% |
| 2024-11-06 | 4.36 | 4.42 | 0.07 | 1.61% | 4.27 | 4.48 | 397377 | 17437 | 7.07% |
| 2024-11-05 | 4.25 | 4.35 | 0.08 | 1.87% | 4.25 | 4.35 | 223000 | 9621 | 3.97% |
| 2024-11-04 | 4.23 | 4.27 | 0.06 | 1.43% | 4.19 | 4.31 | 181342 | 7712 | 3.22% |
| 2024-11-01 | 4.40 | 4.21 | -0.22 | -4.97% | 4.19 | 4.48 | 339146 | 14572 | 6.03% |
| 2024-10-31 | 4.42 | 4.43 | -0.03 | -0.67% | 4.41 | 4.53 | 313723 | 13994 | 5.58% |
| 2024-10-30 | 4.33 | 4.46 | 0.10 | 2.29% | 4.32 | 4.51 | 324548 | 14363 | 5.77% |
| 2024-10-29 | 4.50 | 4.36 | -0.07 | -1.58% | 4.34 | 4.56 | 439457 | 19425 | 7.81% |
| 2024-10-28 | 4.28 | 4.43 | 0.24 | 5.73% | 4.22 | 4.43 | 393083 | 17135 | 6.99% |
| 2024-10-25 | 4.13 | 4.19 | 0.05 | 1.21% | 4.11 | 4.20 | 234822 | 9811 | 4.18% |
| 2024-10-24 | 4.08 | 4.14 | 0.03 | 0.73% | 4.07 | 4.16 | 194963 | 8027 | 3.47% |
| 2024-10-23 | 4.13 | 4.11 | -0.02 | -0.48% | 4.08 | 4.18 | 247656 | 10237 | 4.40% |
| 2024-10-22 | 4.00 | 4.13 | 0.11 | 2.74% | 3.98 | 4.14 | 267893 | 10936 | 4.76% |
| 2024-10-21 | 3.96 | 4.02 | 0.06 | 1.52% | 3.94 | 4.03 | 282263 | 11267 | 5.02% |
| 2024-10-18 | 3.90 | 3.96 | 0.07 | 1.80% | 3.86 | 4.00 | 258694 | 10171 | 4.60% |
| 2024-10-17 | 3.95 | 3.89 | -0.06 | -1.52% | 3.88 | 4.03 | 192256 | 7591 | 3.42% |
| 2024-10-16 | 3.86 | 3.95 | 0.02 | 0.51% | 3.86 | 3.96 | 144319 | 5671 | 2.57% |
| 2024-10-15 | 3.97 | 3.93 | -0.03 | -0.76% | 3.89 | 3.99 | 191897 | 7577 | 3.41% |
| 2024-10-14 | 3.84 | 3.96 | 0.12 | 3.13% | 3.83 | 3.96 | 227193 | 8872 | 4.04% |
| 2024-10-11 | 4.00 | 3.84 | -0.14 | -3.52% | 3.79 | 4.00 | 239635 | 9277 | 4.26% |
| 2024-10-10 | 3.97 | 3.98 | 0.01 | 0.25% | 3.88 | 4.09 | 278650 | 11156 | 4.96% |
| 2024-10-09 | 4.36 | 3.97 | -0.44 | -9.98% | 3.97 | 4.36 | 411143 | 16886 | 7.31% |
| 2024-10-08 | 4.67 | 4.41 | 0.15 | 3.52% | 4.17 | 4.69 | 644573 | 28588 | 11.46% |
| 2024-09-30 | 4.09 | 4.26 | 0.34 | 8.67% | 3.93 | 4.29 | 509201 | 21091 | 9.05% |
| 2024-09-27 | 3.84 | 3.92 | 0.16 | 4.26% | 3.75 | 3.94 | 376311 | 14501 | 6.69% |
| 2024-09-26 | 3.65 | 3.76 | 0.10 | 2.73% | 3.64 | 3.78 | 221833 | 8247 | 3.94% |
| 2024-09-25 | 3.66 | 3.66 | 0.01 | 0.27% | 3.64 | 3.75 | 247510 | 9152 | 4.40% |
| 2024-09-24 | 3.56 | 3.65 | 0.09 | 2.53% | 3.55 | 3.67 | 183268 | 6624 | 3.26% |
| 2024-09-23 | 3.52 | 3.56 | 0.05 | 1.42% | 3.47 | 3.57 | 135816 | 4802 | 2.42% |
| 2024-09-20 | 3.52 | 3.51 | -0.01 | -0.28% | 3.48 | 3.54 | 110412 | 3870 | 1.96% |
| 2024-09-19 | 3.39 | 3.52 | 0.17 | 5.07% | 3.36 | 3.53 | 215924 | 7511 | 3.84% |
| 2024-09-18 | 3.42 | 3.35 | -0.06 | -1.76% | 3.30 | 3.42 | 119092 | 3981 | 2.12% |
| 2024-09-13 | 3.47 | 3.41 | -0.06 | -1.73% | 3.41 | 3.48 | 96910 | 3324 | 1.72% |
| 2024-09-12 | 3.43 | 3.47 | 0.04 | 1.17% | 3.42 | 3.50 | 118666 | 4126 | 2.11% |
| 2024-09-11 | 3.46 | 3.43 | -0.04 | -1.15% | 3.42 | 3.46 | 69858 | 2399 | 1.24% |
| 2024-09-10 | 3.43 | 3.47 | 0.04 | 1.17% | 3.40 | 3.48 | 95576 | 3285 | 1.70% |
| 2024-09-09 | 3.42 | 3.43 | 0.00 | 0.00% | 3.35 | 3.45 | 90272 | 3072 | 1.61% |
| 2024-09-06 | 3.49 | 3.43 | -0.06 | -1.72% | 3.43 | 3.54 | 151278 | 5264 | 2.69% |
| 2024-09-05 | 3.43 | 3.49 | 0.08 | 2.35% | 3.43 | 3.49 | 116253 | 4028 | 2.07% |
| 2024-09-04 | 3.45 | 3.41 | -0.05 | -1.45% | 3.41 | 3.47 | 101951 | 3504 | 1.81% |
| 2024-09-03 | 3.42 | 3.46 | 0.02 | 0.58% | 3.42 | 3.48 | 90195 | 3114 | 1.60% |
| 2024-09-02 | 3.48 | 3.44 | -0.04 | -1.15% | 3.44 | 3.55 | 122232 | 4266 | 2.17% |
| 2024-08-30 | 3.40 | 3.48 | 0.07 | 2.05% | 3.39 | 3.53 | 173564 | 6041 | 3.09% |
| 2024-08-29 | 3.39 | 3.41 | 0.02 | 0.59% | 3.34 | 3.42 | 107604 | 3647 | 1.91% |
| 2024-08-28 | 3.35 | 3.39 | 0.01 | 0.30% | 3.33 | 3.44 | 108905 | 3691 | 1.94% |
| 2024-08-27 | 3.46 | 3.38 | -0.10 | -2.87% | 3.36 | 3.47 | 118802 | 4032 | 2.11% |
| 2024-08-26 | 3.43 | 3.48 | 0.01 | 0.29% | 3.37 | 3.51 | 130727 | 4521 | 2.32% |
| 2024-08-23 | 3.53 | 3.47 | -0.06 | -1.70% | 3.47 | 3.54 | 126002 | 4402 | 2.24% |
| 2024-08-22 | 3.60 | 3.53 | -0.07 | -1.94% | 3.51 | 3.63 | 128442 | 4582 | 2.28% |
| 2024-08-21 | 3.60 | 3.60 | -0.02 | -0.55% | 3.58 | 3.63 | 92561 | 3334 | 1.65% |
| 2024-08-20 | 3.65 | 3.62 | -0.02 | -0.55% | 3.58 | 3.67 | 124469 | 4496 | 2.21% |
| 2024-08-19 | 3.63 | 3.64 | -0.04 | -1.09% | 3.61 | 3.70 | 127322 | 4658 | 2.26% |
| 2024-08-16 | 3.77 | 3.68 | -0.09 | -2.39% | 3.68 | 3.80 | 159479 | 5936 | 2.84% |
| 2024-08-15 | 3.75 | 3.77 | 0.02 | 0.53% | 3.67 | 3.80 | 195605 | 7323 | 3.48% |
| 2024-08-14 | 3.75 | 3.75 | 0.00 | 0.00% | 3.73 | 3.87 | 183013 | 6926 | 3.25% |
| 2024-08-13 | 3.69 | 3.75 | 0.07 | 1.90% | 3.65 | 3.76 | 162574 | 6028 | 2.89% |