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 | 4.33 | 4.43 | 0.12 | 2.78% | 4.33 | 4.51 | 216025 | 9566 | 1.99% |
| 2024-11-20 | 4.25 | 4.31 | 0.04 | 0.94% | 4.22 | 4.35 | 114408 | 4912 | 1.05% |
| 2024-11-19 | 4.16 | 4.27 | 0.13 | 3.14% | 4.15 | 4.27 | 128707 | 5410 | 1.19% |
| 2024-11-18 | 4.30 | 4.14 | -0.13 | -3.04% | 4.11 | 4.33 | 166453 | 6959 | 1.53% |
| 2024-11-15 | 4.35 | 4.27 | -0.08 | -1.84% | 4.26 | 4.39 | 131107 | 5684 | 1.21% |
| 2024-11-14 | 4.54 | 4.35 | -0.19 | -4.19% | 4.32 | 4.56 | 173463 | 7658 | 1.60% |
| 2024-11-13 | 4.62 | 4.54 | -0.13 | -2.78% | 4.49 | 4.72 | 189575 | 8671 | 1.75% |
| 2024-11-12 | 4.68 | 4.67 | -0.01 | -0.21% | 4.62 | 4.87 | 303982 | 14470 | 2.80% |
| 2024-11-11 | 4.66 | 4.68 | 0.00 | 0.00% | 4.59 | 4.73 | 205074 | 9528 | 1.89% |
| 2024-11-08 | 4.83 | 4.68 | -0.08 | -1.68% | 4.65 | 4.86 | 220393 | 10411 | 2.03% |
| 2024-11-07 | 4.57 | 4.76 | 0.15 | 3.25% | 4.55 | 4.85 | 282889 | 13370 | 2.61% |
| 2024-11-06 | 4.45 | 4.61 | 0.14 | 3.13% | 4.42 | 4.68 | 288626 | 13262 | 2.66% |
| 2024-11-05 | 4.38 | 4.47 | 0.07 | 1.59% | 4.35 | 4.48 | 223880 | 9873 | 2.06% |
| 2024-11-04 | 4.38 | 4.40 | 0.01 | 0.23% | 4.34 | 4.44 | 178630 | 7833 | 1.64% |
| 2024-11-01 | 4.59 | 4.39 | -0.21 | -4.57% | 4.36 | 4.61 | 234914 | 10446 | 2.16% |
| 2024-10-31 | 4.60 | 4.60 | 0.00 | 0.00% | 4.55 | 4.65 | 184929 | 8508 | 1.70% |
| 2024-10-30 | 4.72 | 4.60 | -0.20 | -4.17% | 4.53 | 4.74 | 335915 | 15485 | 3.09% |
| 2024-10-29 | 4.93 | 4.80 | -0.06 | -1.23% | 4.78 | 4.95 | 271077 | 13086 | 2.50% |
| 2024-10-28 | 4.67 | 4.86 | 0.19 | 4.07% | 4.67 | 5.03 | 664193 | 32525 | 6.12% |
| 2024-10-25 | 4.72 | 4.67 | -0.03 | -0.64% | 4.65 | 4.77 | 303289 | 14274 | 2.79% |
| 2024-10-24 | 4.79 | 4.70 | -0.07 | -1.47% | 4.69 | 5.00 | 296557 | 14345 | 2.73% |
| 2024-10-23 | 4.76 | 4.77 | 0.02 | 0.42% | 4.68 | 4.81 | 284901 | 13499 | 2.62% |
| 2024-10-22 | 4.96 | 4.75 | -0.14 | -2.86% | 4.70 | 5.04 | 436421 | 21274 | 4.02% |
| 2024-10-21 | 4.60 | 4.89 | 0.31 | 6.77% | 4.51 | 4.96 | 424205 | 20336 | 3.91% |
| 2024-10-18 | 4.48 | 4.58 | 0.07 | 1.55% | 4.42 | 4.65 | 312169 | 14230 | 2.87% |
| 2024-10-17 | 4.68 | 4.51 | -0.12 | -2.59% | 4.44 | 4.77 | 501445 | 22778 | 4.62% |
| 2024-10-16 | 4.16 | 4.63 | 0.42 | 9.98% | 4.14 | 4.63 | 382111 | 17181 | 3.52% |
| 2024-10-15 | 4.24 | 4.21 | -0.03 | -0.71% | 4.19 | 4.50 | 253624 | 11090 | 2.34% |
| 2024-10-14 | 4.13 | 4.24 | 0.09 | 2.17% | 4.04 | 4.27 | 135350 | 5612 | 1.25% |
| 2024-10-11 | 4.30 | 4.15 | -0.19 | -4.38% | 4.09 | 4.34 | 186236 | 7782 | 1.71% |
| 2024-10-10 | 4.50 | 4.34 | -0.21 | -4.62% | 4.26 | 4.54 | 370479 | 16307 | 3.41% |
| 2024-10-09 | 4.57 | 4.55 | -0.06 | -1.30% | 4.27 | 4.90 | 423887 | 19150 | 3.90% |
| 2024-10-08 | 4.90 | 4.61 | 0.16 | 3.60% | 4.44 | 4.90 | 401175 | 18561 | 3.69% |
| 2024-09-30 | 4.23 | 4.45 | 0.38 | 9.34% | 4.08 | 4.46 | 340389 | 14586 | 3.13% |
| 2024-09-27 | 3.97 | 4.07 | 0.14 | 3.56% | 3.95 | 4.17 | 223870 | 9049 | 2.06% |
| 2024-09-26 | 3.89 | 3.93 | 0.01 | 0.26% | 3.78 | 3.94 | 216656 | 8375 | 2.00% |
| 2024-09-25 | 3.73 | 3.92 | 0.20 | 5.38% | 3.72 | 4.07 | 284708 | 11198 | 2.62% |
| 2024-09-24 | 3.50 | 3.72 | 0.22 | 6.29% | 3.50 | 3.78 | 171354 | 6222 | 1.58% |
| 2024-09-23 | 3.48 | 3.50 | 0.03 | 0.86% | 3.45 | 3.53 | 73779 | 2572 | 0.68% |
| 2024-09-20 | 3.55 | 3.47 | -0.03 | -0.86% | 3.42 | 3.64 | 172664 | 6025 | 1.59% |
| 2024-09-19 | 3.35 | 3.50 | 0.18 | 5.42% | 3.34 | 3.53 | 95934 | 3310 | 0.88% |
| 2024-09-18 | 3.38 | 3.32 | -0.06 | -1.78% | 3.28 | 3.40 | 47140 | 1563 | 0.43% |
| 2024-09-13 | 3.43 | 3.38 | -0.05 | -1.46% | 3.36 | 3.45 | 50467 | 1712 | 0.46% |
| 2024-09-12 | 3.44 | 3.43 | -0.01 | -0.29% | 3.42 | 3.53 | 47536 | 1649 | 0.44% |
| 2024-09-11 | 3.51 | 3.44 | -0.07 | -1.99% | 3.40 | 3.52 | 61631 | 2125 | 0.57% |
| 2024-09-10 | 3.50 | 3.51 | 0.02 | 0.57% | 3.43 | 3.55 | 62337 | 2167 | 0.57% |
| 2024-09-09 | 3.49 | 3.49 | 0.00 | 0.00% | 3.45 | 3.56 | 54024 | 1890 | 0.50% |
| 2024-09-06 | 3.60 | 3.49 | -0.11 | -3.06% | 3.48 | 3.65 | 85115 | 3016 | 0.78% |
| 2024-09-05 | 3.54 | 3.60 | 0.03 | 0.84% | 3.54 | 3.61 | 61012 | 2187 | 0.56% |
| 2024-09-04 | 3.65 | 3.57 | -0.05 | -1.38% | 3.55 | 3.68 | 65495 | 2349 | 0.60% |
| 2024-09-03 | 3.69 | 3.62 | -0.01 | -0.28% | 3.61 | 3.70 | 52547 | 1916 | 0.48% |
| 2024-09-02 | 3.71 | 3.63 | -0.10 | -2.68% | 3.63 | 3.77 | 69420 | 2564 | 0.64% |
| 2024-08-30 | 3.68 | 3.73 | 0.07 | 1.91% | 3.64 | 3.82 | 73328 | 2756 | 0.68% |
| 2024-08-29 | 3.66 | 3.66 | 0.00 | 0.00% | 3.58 | 3.72 | 84540 | 3099 | 0.78% |
| 2024-08-28 | 3.78 | 3.66 | -0.15 | -3.94% | 3.60 | 3.87 | 125208 | 4639 | 1.15% |
| 2024-08-27 | 3.81 | 3.81 | 0.01 | 0.26% | 3.79 | 3.90 | 58390 | 2235 | 0.54% |
| 2024-08-26 | 3.70 | 3.80 | 0.09 | 2.43% | 3.65 | 3.82 | 52884 | 1983 | 0.49% |
| 2024-08-23 | 3.76 | 3.71 | -0.08 | -2.11% | 3.68 | 3.80 | 60788 | 2261 | 0.56% |
| 2024-08-22 | 3.87 | 3.79 | -0.08 | -2.07% | 3.77 | 3.90 | 40288 | 1540 | 0.37% |
| 2024-08-21 | 3.90 | 3.87 | -0.06 | -1.53% | 3.85 | 3.95 | 42377 | 1645 | 0.39% |
| 2024-08-20 | 4.01 | 3.93 | -0.08 | -2.00% | 3.92 | 4.02 | 47422 | 1872 | 0.44% |
| 2024-08-19 | 4.06 | 4.01 | -0.06 | -1.47% | 3.98 | 4.09 | 49034 | 1969 | 0.45% |
| 2024-08-16 | 4.04 | 4.07 | 0.03 | 0.74% | 3.99 | 4.10 | 48110 | 1951 | 0.44% |
| 2024-08-15 | 4.03 | 4.04 | 0.03 | 0.75% | 3.99 | 4.07 | 34532 | 1395 | 0.32% |
| 2024-08-14 | 4.07 | 4.01 | -0.08 | -1.96% | 3.98 | 4.09 | 59326 | 2392 | 0.55% |
| 2024-08-13 | 4.13 | 4.09 | -0.01 | -0.24% | 4.03 | 4.15 | 53385 | 2173 | 0.49% |