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 | 4.47 | 4.54 | 0.08 | 1.79% | 4.46 | 4.56 | 93940 | 4241 | 1.26% |
| 2024-11-20 | 4.41 | 4.46 | 0.02 | 0.45% | 4.41 | 4.51 | 86659 | 3875 | 1.16% |
| 2024-11-19 | 4.26 | 4.44 | 0.18 | 4.23% | 4.25 | 4.44 | 143620 | 6284 | 1.93% |
| 2024-11-18 | 4.36 | 4.26 | -0.07 | -1.62% | 4.23 | 4.39 | 105197 | 4519 | 1.41% |
| 2024-11-15 | 4.41 | 4.33 | -0.08 | -1.81% | 4.32 | 4.45 | 86960 | 3823 | 1.17% |
| 2024-11-14 | 4.49 | 4.41 | -0.08 | -1.78% | 4.39 | 4.51 | 83773 | 3726 | 1.12% |
| 2024-11-13 | 4.54 | 4.49 | -0.05 | -1.10% | 4.42 | 4.59 | 114052 | 5117 | 1.53% |
| 2024-11-12 | 4.56 | 4.54 | -0.02 | -0.44% | 4.51 | 4.64 | 149310 | 6846 | 2.00% |
| 2024-11-11 | 4.58 | 4.56 | -0.01 | -0.22% | 4.50 | 4.60 | 129984 | 5893 | 1.74% |
| 2024-11-08 | 4.61 | 4.57 | -0.01 | -0.22% | 4.49 | 4.68 | 141534 | 6436 | 1.90% |
| 2024-11-07 | 4.46 | 4.58 | 0.12 | 2.69% | 4.42 | 4.60 | 143617 | 6522 | 1.93% |
| 2024-11-06 | 4.44 | 4.46 | 0.04 | 0.90% | 4.38 | 4.48 | 137555 | 6103 | 1.85% |
| 2024-11-05 | 4.39 | 4.42 | 0.03 | 0.68% | 4.34 | 4.43 | 141470 | 6194 | 1.90% |
| 2024-11-04 | 4.25 | 4.39 | 0.11 | 2.57% | 4.25 | 4.40 | 158413 | 6876 | 2.13% |
| 2024-11-01 | 4.43 | 4.28 | -0.14 | -3.17% | 4.26 | 4.45 | 157196 | 6822 | 2.11% |
| 2024-10-31 | 4.40 | 4.42 | 0.02 | 0.45% | 4.39 | 4.46 | 75734 | 3354 | 1.02% |
| 2024-10-30 | 4.38 | 4.40 | 0.03 | 0.69% | 4.37 | 4.47 | 94070 | 4159 | 1.26% |
| 2024-10-29 | 4.49 | 4.37 | -0.10 | -2.24% | 4.36 | 4.53 | 98332 | 4352 | 1.32% |
| 2024-10-28 | 4.46 | 4.47 | 0.04 | 0.90% | 4.42 | 4.48 | 120578 | 5360 | 1.62% |
| 2024-10-25 | 4.43 | 4.43 | 0.00 | 0.00% | 4.40 | 4.46 | 72635 | 3220 | 0.97% |
| 2024-10-24 | 4.37 | 4.43 | 0.04 | 0.91% | 4.37 | 4.46 | 63295 | 2794 | 0.85% |
| 2024-10-23 | 4.45 | 4.39 | -0.09 | -2.01% | 4.36 | 4.50 | 111433 | 4926 | 1.50% |
| 2024-10-22 | 4.37 | 4.48 | 0.11 | 2.52% | 4.36 | 4.55 | 150490 | 6741 | 2.02% |
| 2024-10-21 | 4.23 | 4.37 | 0.17 | 4.05% | 4.17 | 4.43 | 176890 | 7629 | 2.37% |
| 2024-10-18 | 4.17 | 4.20 | 0.05 | 1.20% | 4.13 | 4.24 | 80413 | 3359 | 1.08% |
| 2024-10-17 | 4.19 | 4.15 | -0.04 | -0.95% | 4.14 | 4.35 | 92040 | 3895 | 1.24% |
| 2024-10-16 | 4.10 | 4.19 | 0.05 | 1.21% | 4.09 | 4.25 | 76774 | 3197 | 1.03% |
| 2024-10-15 | 4.10 | 4.14 | 0.02 | 0.49% | 4.07 | 4.18 | 85017 | 3516 | 1.14% |
| 2024-10-14 | 4.02 | 4.12 | 0.11 | 2.74% | 3.99 | 4.13 | 96144 | 3911 | 1.29% |
| 2024-10-11 | 4.18 | 4.01 | -0.18 | -4.30% | 3.98 | 4.19 | 105279 | 4293 | 1.41% |
| 2024-10-10 | 4.32 | 4.19 | -0.05 | -1.18% | 4.12 | 4.33 | 138908 | 5877 | 1.86% |
| 2024-10-09 | 4.40 | 4.24 | -0.18 | -4.07% | 4.05 | 4.40 | 231909 | 9822 | 3.11% |
| 2024-10-08 | 4.62 | 4.42 | 0.21 | 4.99% | 4.23 | 4.63 | 251460 | 11070 | 3.38% |
| 2024-09-30 | 4.00 | 4.21 | 0.30 | 7.67% | 3.92 | 4.24 | 249554 | 10245 | 3.35% |
| 2024-09-27 | 3.89 | 3.91 | 0.12 | 3.17% | 3.80 | 3.95 | 107663 | 4170 | 1.45% |
| 2024-09-26 | 3.67 | 3.79 | 0.12 | 3.27% | 3.66 | 3.80 | 65276 | 2437 | 0.88% |
| 2024-09-25 | 3.65 | 3.67 | 0.04 | 1.10% | 3.65 | 3.74 | 66459 | 2456 | 0.89% |
| 2024-09-24 | 3.53 | 3.63 | 0.13 | 3.71% | 3.52 | 3.63 | 68339 | 2446 | 0.92% |
| 2024-09-23 | 3.50 | 3.50 | -0.01 | -0.28% | 3.49 | 3.54 | 31556 | 1109 | 0.42% |
| 2024-09-20 | 3.56 | 3.51 | -0.06 | -1.68% | 3.49 | 3.56 | 37737 | 1327 | 0.51% |
| 2024-09-19 | 3.46 | 3.57 | 0.12 | 3.48% | 3.46 | 3.58 | 56195 | 1990 | 0.75% |
| 2024-09-18 | 3.53 | 3.45 | -0.06 | -1.71% | 3.40 | 3.54 | 52624 | 1811 | 0.71% |
| 2024-09-13 | 3.55 | 3.51 | -0.05 | -1.40% | 3.51 | 3.57 | 41801 | 1475 | 0.56% |
| 2024-09-12 | 3.53 | 3.56 | 0.04 | 1.14% | 3.51 | 3.58 | 47389 | 1683 | 0.64% |
| 2024-09-11 | 3.57 | 3.52 | -0.05 | -1.40% | 3.51 | 3.58 | 36462 | 1288 | 0.49% |
| 2024-09-10 | 3.59 | 3.57 | 0.00 | 0.00% | 3.52 | 3.60 | 39893 | 1416 | 0.54% |
| 2024-09-09 | 3.54 | 3.57 | 0.03 | 0.85% | 3.52 | 3.61 | 51585 | 1843 | 0.69% |
| 2024-09-06 | 3.63 | 3.54 | -0.08 | -2.21% | 3.53 | 3.64 | 53227 | 1899 | 0.71% |
| 2024-09-05 | 3.59 | 3.62 | 0.04 | 1.12% | 3.58 | 3.64 | 33214 | 1201 | 0.45% |
| 2024-09-04 | 3.63 | 3.58 | -0.06 | -1.65% | 3.57 | 3.66 | 42377 | 1531 | 0.57% |
| 2024-09-03 | 3.66 | 3.64 | -0.03 | -0.82% | 3.62 | 3.71 | 57176 | 2091 | 0.77% |
| 2024-09-02 | 3.71 | 3.67 | -0.05 | -1.34% | 3.67 | 3.74 | 57467 | 2128 | 0.77% |
| 2024-08-30 | 3.67 | 3.72 | 0.02 | 0.54% | 3.67 | 3.76 | 63866 | 2383 | 0.86% |
| 2024-08-29 | 3.67 | 3.70 | 0.00 | 0.00% | 3.64 | 3.72 | 60738 | 2242 | 0.82% |
| 2024-08-28 | 3.62 | 3.70 | 0.08 | 2.21% | 3.59 | 3.72 | 54410 | 2000 | 0.73% |
| 2024-08-27 | 3.61 | 3.62 | 0.02 | 0.56% | 3.60 | 3.67 | 54156 | 1966 | 0.73% |
| 2024-08-26 | 3.55 | 3.60 | 0.04 | 1.12% | 3.51 | 3.62 | 47968 | 1715 | 0.64% |
| 2024-08-23 | 3.59 | 3.56 | -0.03 | -0.84% | 3.55 | 3.61 | 48894 | 1748 | 0.66% |
| 2024-08-22 | 3.64 | 3.59 | -0.05 | -1.37% | 3.57 | 3.67 | 43738 | 1583 | 0.59% |
| 2024-08-21 | 3.64 | 3.64 | 0.01 | 0.28% | 3.60 | 3.68 | 43616 | 1586 | 0.59% |
| 2024-08-20 | 3.75 | 3.63 | -0.13 | -3.46% | 3.62 | 3.76 | 57778 | 2117 | 0.78% |
| 2024-08-19 | 3.78 | 3.76 | -0.01 | -0.27% | 3.74 | 3.80 | 40127 | 1509 | 0.54% |
| 2024-08-16 | 3.76 | 3.77 | -0.02 | -0.53% | 3.72 | 3.79 | 49458 | 1856 | 0.66% |
| 2024-08-15 | 3.77 | 3.79 | 0.02 | 0.53% | 3.73 | 3.80 | 51371 | 1939 | 0.69% |
| 2024-08-14 | 3.83 | 3.77 | -0.05 | -1.31% | 3.76 | 3.84 | 42554 | 1610 | 0.57% |
| 2024-08-13 | 3.84 | 3.82 | 0.01 | 0.26% | 3.76 | 3.85 | 56523 | 2148 | 0.76% |