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 | 4.72 | 4.73 | 0.01 | 0.21% | 4.67 | 4.77 | 132915 | 6262 | 3.22% |
| 2024-11-20 | 4.62 | 4.72 | 0.10 | 2.16% | 4.58 | 4.73 | 167966 | 7871 | 4.07% |
| 2024-11-19 | 4.64 | 4.62 | -0.06 | -1.28% | 4.52 | 4.66 | 135679 | 6209 | 3.29% |
| 2024-11-18 | 4.63 | 4.68 | 0.07 | 1.52% | 4.56 | 4.77 | 171954 | 8006 | 4.16% |
| 2024-11-15 | 4.57 | 4.61 | 0.02 | 0.44% | 4.56 | 4.68 | 121165 | 5608 | 2.93% |
| 2024-11-14 | 4.66 | 4.59 | -0.08 | -1.71% | 4.57 | 4.70 | 104694 | 4864 | 2.54% |
| 2024-11-13 | 4.62 | 4.67 | -0.01 | -0.21% | 4.53 | 4.73 | 151508 | 7018 | 3.67% |
| 2024-11-12 | 4.74 | 4.68 | -0.08 | -1.68% | 4.65 | 4.80 | 231033 | 10919 | 5.60% |
| 2024-11-11 | 4.70 | 4.76 | 0.02 | 0.42% | 4.67 | 4.77 | 193574 | 9142 | 4.69% |
| 2024-11-08 | 4.89 | 4.74 | -0.14 | -2.87% | 4.74 | 4.92 | 358106 | 17140 | 8.67% |
| 2024-11-07 | 4.78 | 4.88 | 0.00 | 0.00% | 4.70 | 4.98 | 640291 | 30729 | 15.51% |
| 2024-11-06 | 4.48 | 4.88 | 0.44 | 9.91% | 4.48 | 4.88 | 624097 | 30329 | 15.12% |
| 2024-11-05 | 4.32 | 4.44 | 0.12 | 2.78% | 4.32 | 4.45 | 109409 | 4803 | 2.65% |
| 2024-11-04 | 4.26 | 4.32 | 0.07 | 1.65% | 4.23 | 4.34 | 68097 | 2913 | 1.65% |
| 2024-11-01 | 4.41 | 4.25 | -0.18 | -4.06% | 4.25 | 4.43 | 135027 | 5816 | 3.27% |
| 2024-10-31 | 4.34 | 4.43 | 0.05 | 1.14% | 4.34 | 4.45 | 140541 | 6193 | 3.40% |
| 2024-10-30 | 4.39 | 4.38 | -0.01 | -0.23% | 4.30 | 4.44 | 93103 | 4079 | 2.25% |
| 2024-10-29 | 4.52 | 4.39 | -0.14 | -3.09% | 4.35 | 4.55 | 114328 | 5063 | 2.77% |
| 2024-10-28 | 4.40 | 4.53 | 0.14 | 3.19% | 4.39 | 4.58 | 121346 | 5428 | 2.94% |
| 2024-10-25 | 4.30 | 4.39 | 0.09 | 2.09% | 4.30 | 4.39 | 108849 | 4742 | 2.64% |
| 2024-10-24 | 4.26 | 4.30 | 0.02 | 0.47% | 4.24 | 4.32 | 66491 | 2850 | 1.61% |
| 2024-10-23 | 4.28 | 4.28 | 0.00 | 0.00% | 4.26 | 4.32 | 63638 | 2725 | 1.54% |
| 2024-10-22 | 4.23 | 4.28 | 0.05 | 1.18% | 4.21 | 4.28 | 78197 | 3321 | 1.89% |
| 2024-10-21 | 4.23 | 4.23 | -0.02 | -0.47% | 4.18 | 4.25 | 92713 | 3905 | 2.25% |
| 2024-10-18 | 4.19 | 4.25 | 0.06 | 1.43% | 4.11 | 4.28 | 88408 | 3708 | 2.14% |
| 2024-10-17 | 4.22 | 4.19 | -0.01 | -0.24% | 4.17 | 4.30 | 83716 | 3537 | 2.03% |
| 2024-10-16 | 4.19 | 4.20 | 0.01 | 0.24% | 4.13 | 4.23 | 45266 | 1899 | 1.10% |
| 2024-10-15 | 4.30 | 4.19 | -0.08 | -1.87% | 4.19 | 4.30 | 44302 | 1878 | 1.07% |
| 2024-10-14 | 4.22 | 4.27 | 0.05 | 1.18% | 4.19 | 4.29 | 54441 | 2314 | 1.32% |
| 2024-10-11 | 4.32 | 4.22 | -0.12 | -2.76% | 4.16 | 4.34 | 73121 | 3098 | 1.77% |
| 2024-10-10 | 4.27 | 4.34 | 0.09 | 2.12% | 4.26 | 4.41 | 99840 | 4333 | 2.42% |
| 2024-10-09 | 4.50 | 4.25 | -0.47 | -9.96% | 4.25 | 4.59 | 154889 | 6827 | 3.75% |
| 2024-10-08 | 5.00 | 4.72 | 0.11 | 2.39% | 4.40 | 5.06 | 311596 | 14802 | 7.55% |
| 2024-09-30 | 4.43 | 4.61 | 0.32 | 7.46% | 4.30 | 4.66 | 295033 | 13208 | 7.15% |
| 2024-09-27 | 4.17 | 4.29 | 0.14 | 3.37% | 4.13 | 4.34 | 185514 | 7837 | 4.49% |
| 2024-09-26 | 4.11 | 4.15 | 0.04 | 0.97% | 4.06 | 4.16 | 146888 | 6040 | 3.56% |
| 2024-09-25 | 4.16 | 4.11 | -0.07 | -1.67% | 4.07 | 4.24 | 294993 | 12211 | 7.14% |
| 2024-09-24 | 3.80 | 4.18 | 0.38 | 10.00% | 3.80 | 4.18 | 266789 | 11002 | 6.46% |
| 2024-09-23 | 3.75 | 3.80 | 0.04 | 1.06% | 3.73 | 3.82 | 27877 | 1058 | 0.68% |
| 2024-09-20 | 3.80 | 3.76 | -0.04 | -1.05% | 3.73 | 3.81 | 34951 | 1315 | 0.85% |
| 2024-09-19 | 3.75 | 3.80 | 0.07 | 1.88% | 3.72 | 3.83 | 34600 | 1313 | 0.84% |
| 2024-09-18 | 3.77 | 3.73 | -0.02 | -0.53% | 3.68 | 3.77 | 31279 | 1161 | 0.76% |
| 2024-09-13 | 3.78 | 3.75 | -0.03 | -0.79% | 3.75 | 3.80 | 18480 | 695 | 0.45% |
| 2024-09-12 | 3.83 | 3.78 | -0.05 | -1.31% | 3.78 | 3.85 | 26237 | 996 | 0.64% |
| 2024-09-11 | 3.84 | 3.83 | -0.03 | -0.78% | 3.81 | 3.87 | 22887 | 878 | 0.55% |
| 2024-09-10 | 3.86 | 3.86 | 0.00 | 0.00% | 3.83 | 3.89 | 22485 | 865 | 0.54% |
| 2024-09-09 | 3.87 | 3.86 | -0.01 | -0.26% | 3.84 | 3.90 | 20042 | 775 | 0.49% |
| 2024-09-06 | 3.90 | 3.87 | -0.04 | -1.02% | 3.87 | 3.91 | 24512 | 952 | 0.59% |
| 2024-09-05 | 3.86 | 3.91 | 0.06 | 1.56% | 3.83 | 3.91 | 38308 | 1487 | 0.93% |
| 2024-09-04 | 3.84 | 3.85 | 0.03 | 0.79% | 3.80 | 3.87 | 40069 | 1542 | 0.97% |
| 2024-09-03 | 3.78 | 3.82 | 0.04 | 1.06% | 3.76 | 3.84 | 35902 | 1369 | 0.87% |
| 2024-09-02 | 3.81 | 3.78 | -0.04 | -1.05% | 3.76 | 3.86 | 48239 | 1834 | 1.17% |
| 2024-08-30 | 3.77 | 3.82 | 0.01 | 0.26% | 3.77 | 3.85 | 77422 | 2959 | 1.88% |
| 2024-08-29 | 3.71 | 3.81 | -0.14 | -3.54% | 3.60 | 3.84 | 119016 | 4430 | 2.88% |
| 2024-08-28 | 3.92 | 3.95 | 0.03 | 0.77% | 3.87 | 3.96 | 31352 | 1233 | 0.76% |
| 2024-08-27 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.98 | 34313 | 1348 | 0.83% |
| 2024-08-26 | 3.84 | 3.93 | 0.07 | 1.81% | 3.83 | 3.94 | 39426 | 1542 | 0.95% |
| 2024-08-23 | 3.98 | 3.86 | -0.10 | -2.53% | 3.81 | 3.98 | 53656 | 2075 | 1.30% |
| 2024-08-22 | 3.96 | 3.96 | 0.00 | 0.00% | 3.92 | 3.99 | 27766 | 1099 | 0.67% |
| 2024-08-21 | 3.97 | 3.96 | -0.04 | -1.00% | 3.95 | 4.00 | 22060 | 875 | 0.53% |
| 2024-08-20 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.04 | 48299 | 1934 | 1.17% |
| 2024-08-19 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.06 | 19198 | 775 | 0.46% |
| 2024-08-16 | 4.07 | 4.04 | -0.02 | -0.49% | 4.03 | 4.07 | 21840 | 883 | 0.53% |
| 2024-08-15 | 4.07 | 4.06 | -0.02 | -0.49% | 4.03 | 4.10 | 41293 | 1678 | 1.00% |
| 2024-08-14 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.09 | 23971 | 976 | 0.58% |