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 | 4.48 | 4.48 | -0.02 | -0.44% | 4.43 | 4.50 | 404921 | 18062 | 1.95% |
| 2024-11-20 | 4.53 | 4.50 | -0.05 | -1.10% | 4.46 | 4.59 | 609611 | 27416 | 2.94% |
| 2024-11-19 | 4.47 | 4.55 | 0.06 | 1.34% | 4.44 | 4.63 | 829333 | 37632 | 4.00% |
| 2024-11-18 | 4.42 | 4.49 | 0.13 | 2.98% | 4.42 | 4.77 | 1189173 | 53818 | 5.74% |
| 2024-11-15 | 4.37 | 4.36 | -0.03 | -0.68% | 4.35 | 4.45 | 475361 | 20877 | 2.29% |
| 2024-11-14 | 4.40 | 4.39 | -0.02 | -0.45% | 4.37 | 4.47 | 541901 | 23970 | 2.61% |
| 2024-11-13 | 4.35 | 4.41 | 0.05 | 1.15% | 4.33 | 4.44 | 432513 | 19015 | 2.09% |
| 2024-11-12 | 4.38 | 4.36 | -0.03 | -0.68% | 4.34 | 4.45 | 441238 | 19394 | 2.13% |
| 2024-11-11 | 4.40 | 4.39 | -0.01 | -0.23% | 4.33 | 4.42 | 375301 | 16389 | 1.81% |
| 2024-11-08 | 4.52 | 4.40 | -0.08 | -1.79% | 4.38 | 4.56 | 510376 | 22653 | 2.46% |
| 2024-11-07 | 4.30 | 4.48 | 0.16 | 3.70% | 4.30 | 4.48 | 585757 | 25777 | 2.83% |
| 2024-11-06 | 4.34 | 4.32 | -0.02 | -0.46% | 4.29 | 4.36 | 383782 | 16575 | 1.85% |
| 2024-11-05 | 4.23 | 4.34 | 0.10 | 2.36% | 4.22 | 4.34 | 468900 | 20140 | 2.26% |
| 2024-11-04 | 4.22 | 4.24 | 0.02 | 0.47% | 4.17 | 4.24 | 364547 | 15319 | 1.76% |
| 2024-11-01 | 4.23 | 4.22 | -0.02 | -0.47% | 4.20 | 4.30 | 400817 | 17019 | 1.93% |
| 2024-10-31 | 4.21 | 4.24 | 0.02 | 0.47% | 4.19 | 4.27 | 305784 | 12940 | 1.48% |
| 2024-10-30 | 4.26 | 4.22 | -0.06 | -1.40% | 4.17 | 4.30 | 343948 | 14547 | 1.66% |
| 2024-10-29 | 4.34 | 4.28 | -0.07 | -1.61% | 4.27 | 4.42 | 468751 | 20320 | 2.26% |
| 2024-10-28 | 4.30 | 4.35 | 0.05 | 1.16% | 4.26 | 4.35 | 350754 | 15107 | 1.69% |
| 2024-10-25 | 4.30 | 4.30 | -0.01 | -0.23% | 4.28 | 4.32 | 259835 | 11165 | 1.25% |
| 2024-10-24 | 4.32 | 4.31 | -0.02 | -0.46% | 4.27 | 4.34 | 250277 | 10767 | 1.21% |
| 2024-10-23 | 4.33 | 4.33 | 0.00 | 0.00% | 4.31 | 4.35 | 307042 | 13298 | 1.48% |
| 2024-10-22 | 4.33 | 4.33 | 0.01 | 0.23% | 4.28 | 4.37 | 311159 | 13439 | 1.50% |
| 2024-10-21 | 4.37 | 4.32 | -0.05 | -1.14% | 4.27 | 4.37 | 415587 | 17913 | 2.01% |
| 2024-10-18 | 4.33 | 4.37 | 0.08 | 1.86% | 4.25 | 4.45 | 528507 | 22965 | 2.55% |
| 2024-10-17 | 4.34 | 4.29 | -0.06 | -1.38% | 4.28 | 4.40 | 296529 | 12837 | 1.43% |
| 2024-10-16 | 4.19 | 4.35 | 0.13 | 3.08% | 4.18 | 4.39 | 569436 | 24585 | 2.75% |
| 2024-10-15 | 4.31 | 4.22 | -0.13 | -2.99% | 4.21 | 4.38 | 533155 | 22905 | 2.57% |
| 2024-10-14 | 4.32 | 4.35 | 0.09 | 2.11% | 4.30 | 4.42 | 554487 | 24195 | 2.68% |
| 2024-10-11 | 4.37 | 4.26 | -0.11 | -2.52% | 4.21 | 4.41 | 455248 | 19587 | 2.20% |
| 2024-10-10 | 4.31 | 4.37 | 0.10 | 2.34% | 4.25 | 4.49 | 619039 | 27164 | 2.99% |
| 2024-10-09 | 4.57 | 4.27 | -0.39 | -8.37% | 4.25 | 4.57 | 761785 | 33609 | 3.68% |
| 2024-10-08 | 4.98 | 4.66 | 0.13 | 2.87% | 4.47 | 4.98 | 1209944 | 56838 | 5.84% |
| 2024-09-30 | 4.25 | 4.53 | 0.35 | 8.37% | 4.24 | 4.59 | 898643 | 39553 | 4.34% |
| 2024-09-27 | 4.18 | 4.18 | 0.04 | 0.97% | 4.05 | 4.21 | 573871 | 23668 | 2.77% |
| 2024-09-26 | 3.91 | 4.14 | 0.22 | 5.61% | 3.91 | 4.15 | 599306 | 24113 | 2.89% |
| 2024-09-25 | 3.85 | 3.92 | 0.10 | 2.62% | 3.85 | 3.98 | 496305 | 19436 | 2.39% |
| 2024-09-24 | 3.71 | 3.82 | 0.12 | 3.24% | 3.71 | 3.82 | 304965 | 11508 | 1.47% |
| 2024-09-23 | 3.65 | 3.70 | 0.04 | 1.09% | 3.64 | 3.71 | 131666 | 4857 | 0.64% |
| 2024-09-20 | 3.65 | 3.66 | 0.01 | 0.27% | 3.63 | 3.68 | 122615 | 4478 | 0.59% |
| 2024-09-19 | 3.62 | 3.65 | 0.04 | 1.11% | 3.59 | 3.67 | 118465 | 4310 | 0.57% |
| 2024-09-18 | 3.62 | 3.61 | -0.02 | -0.55% | 3.56 | 3.64 | 133504 | 4805 | 0.64% |
| 2024-09-13 | 3.66 | 3.63 | -0.02 | -0.55% | 3.63 | 3.68 | 95962 | 3507 | 0.46% |
| 2024-09-12 | 3.64 | 3.65 | 0.00 | 0.00% | 3.63 | 3.68 | 92538 | 3385 | 0.45% |
| 2024-09-11 | 3.68 | 3.65 | -0.03 | -0.82% | 3.63 | 3.68 | 122966 | 4493 | 0.59% |
| 2024-09-10 | 3.67 | 3.68 | 0.01 | 0.27% | 3.64 | 3.69 | 121061 | 4438 | 0.58% |
| 2024-09-09 | 3.71 | 3.67 | -0.05 | -1.34% | 3.65 | 3.72 | 143898 | 5288 | 0.69% |
| 2024-09-06 | 3.75 | 3.72 | -0.02 | -0.53% | 3.72 | 3.78 | 142978 | 5366 | 0.69% |
| 2024-09-05 | 3.73 | 3.74 | 0.00 | 0.00% | 3.72 | 3.76 | 96704 | 3613 | 0.47% |
| 2024-09-04 | 3.75 | 3.74 | -0.02 | -0.53% | 3.73 | 3.76 | 127620 | 4776 | 0.62% |
| 2024-09-03 | 3.80 | 3.76 | -0.05 | -1.31% | 3.75 | 3.81 | 194763 | 7332 | 0.94% |
| 2024-09-02 | 3.82 | 3.81 | -0.02 | -0.52% | 3.81 | 3.86 | 222247 | 8526 | 1.07% |
| 2024-08-30 | 3.80 | 3.83 | 0.02 | 0.52% | 3.78 | 3.86 | 248820 | 9533 | 1.20% |
| 2024-08-29 | 3.86 | 3.81 | -0.07 | -1.80% | 3.80 | 3.88 | 299722 | 11474 | 1.45% |
| 2024-08-28 | 3.91 | 3.88 | -0.04 | -1.02% | 3.87 | 3.92 | 206840 | 8046 | 1.00% |
| 2024-08-27 | 3.95 | 3.92 | -0.04 | -1.01% | 3.90 | 3.96 | 255509 | 10038 | 1.23% |
| 2024-08-26 | 3.88 | 3.96 | 0.07 | 1.80% | 3.87 | 3.96 | 210893 | 8255 | 1.02% |
| 2024-08-23 | 3.92 | 3.89 | -0.03 | -0.77% | 3.86 | 3.93 | 222272 | 8652 | 1.07% |
| 2024-08-22 | 3.90 | 3.92 | 0.02 | 0.51% | 3.89 | 3.95 | 158255 | 6217 | 0.76% |
| 2024-08-21 | 3.95 | 3.90 | -0.07 | -1.76% | 3.89 | 3.96 | 218197 | 8544 | 1.05% |
| 2024-08-20 | 3.99 | 3.97 | -0.02 | -0.50% | 3.94 | 4.01 | 177022 | 7031 | 0.85% |
| 2024-08-19 | 3.91 | 3.99 | 0.08 | 2.05% | 3.91 | 3.99 | 256997 | 10179 | 1.24% |
| 2024-08-16 | 3.91 | 3.91 | 0.00 | 0.00% | 3.87 | 3.94 | 185956 | 7269 | 0.90% |
| 2024-08-15 | 3.87 | 3.91 | 0.04 | 1.03% | 3.86 | 3.91 | 178173 | 6943 | 0.86% |
| 2024-08-14 | 3.88 | 3.87 | -0.01 | -0.26% | 3.86 | 3.91 | 114569 | 4447 | 0.55% |
| 2024-08-13 | 3.86 | 3.88 | 0.01 | 0.26% | 3.86 | 3.91 | 131830 | 5115 | 0.64% |