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 | 4.63 | 4.67 | 0.04 | 0.86% | 4.60 | 4.68 | 104649 | 4856 | 1.75% |
| 2024-11-20 | 4.55 | 4.63 | 0.08 | 1.76% | 4.55 | 4.65 | 121980 | 5610 | 2.04% |
| 2024-11-19 | 4.45 | 4.55 | 0.12 | 2.71% | 4.43 | 4.56 | 134480 | 6057 | 2.25% |
| 2024-11-18 | 4.50 | 4.43 | -0.07 | -1.56% | 4.41 | 4.59 | 164897 | 7420 | 2.75% |
| 2024-11-15 | 4.53 | 4.50 | -0.06 | -1.32% | 4.49 | 4.64 | 125505 | 5737 | 2.10% |
| 2024-11-14 | 4.71 | 4.56 | -0.15 | -3.18% | 4.56 | 4.73 | 139467 | 6449 | 2.33% |
| 2024-11-13 | 4.77 | 4.71 | -0.06 | -1.26% | 4.62 | 4.79 | 152171 | 7150 | 2.54% |
| 2024-11-12 | 4.92 | 4.77 | -0.15 | -3.05% | 4.72 | 4.96 | 254665 | 12339 | 4.25% |
| 2024-11-11 | 4.78 | 4.92 | 0.15 | 3.14% | 4.77 | 4.93 | 253246 | 12283 | 4.23% |
| 2024-11-08 | 4.70 | 4.77 | 0.10 | 2.14% | 4.63 | 4.77 | 253987 | 11966 | 4.24% |
| 2024-11-07 | 4.53 | 4.67 | 0.12 | 2.64% | 4.51 | 4.68 | 157297 | 7285 | 2.63% |
| 2024-11-06 | 4.58 | 4.55 | -0.02 | -0.44% | 4.52 | 4.62 | 177235 | 8100 | 2.96% |
| 2024-11-05 | 4.48 | 4.57 | 0.10 | 2.24% | 4.46 | 4.57 | 134557 | 6107 | 2.25% |
| 2024-11-04 | 4.35 | 4.47 | 0.13 | 3.00% | 4.31 | 4.47 | 102508 | 4542 | 1.71% |
| 2024-11-01 | 4.46 | 4.34 | -0.13 | -2.91% | 4.33 | 4.49 | 138120 | 6064 | 2.31% |
| 2024-10-31 | 4.40 | 4.47 | 0.06 | 1.36% | 4.40 | 4.51 | 168107 | 7507 | 2.81% |
| 2024-10-30 | 4.39 | 4.41 | 0.02 | 0.46% | 4.37 | 4.46 | 102180 | 4502 | 1.71% |
| 2024-10-29 | 4.51 | 4.39 | -0.10 | -2.23% | 4.37 | 4.53 | 147862 | 6549 | 2.47% |
| 2024-10-28 | 4.41 | 4.49 | 0.11 | 2.51% | 4.39 | 4.50 | 145059 | 6466 | 2.42% |
| 2024-10-25 | 4.30 | 4.38 | 0.08 | 1.86% | 4.30 | 4.39 | 133532 | 5818 | 2.23% |
| 2024-10-24 | 4.30 | 4.30 | 0.01 | 0.23% | 4.26 | 4.33 | 114239 | 4909 | 1.91% |
| 2024-10-23 | 4.31 | 4.29 | -0.02 | -0.46% | 4.26 | 4.35 | 125757 | 5427 | 2.10% |
| 2024-10-22 | 4.24 | 4.31 | 0.07 | 1.65% | 4.22 | 4.31 | 114814 | 4917 | 1.92% |
| 2024-10-21 | 4.22 | 4.24 | 0.04 | 0.95% | 4.18 | 4.27 | 128393 | 5437 | 2.14% |
| 2024-10-18 | 4.12 | 4.20 | 0.08 | 1.94% | 4.12 | 4.25 | 135472 | 5662 | 2.26% |
| 2024-10-17 | 4.18 | 4.12 | -0.06 | -1.44% | 4.11 | 4.25 | 83043 | 3472 | 1.39% |
| 2024-10-16 | 4.13 | 4.18 | 0.02 | 0.48% | 4.10 | 4.21 | 75187 | 3135 | 1.26% |
| 2024-10-15 | 4.24 | 4.16 | -0.09 | -2.12% | 4.15 | 4.26 | 94818 | 3983 | 1.58% |
| 2024-10-14 | 4.20 | 4.25 | 0.06 | 1.43% | 4.14 | 4.26 | 103863 | 4377 | 1.73% |
| 2024-10-11 | 4.32 | 4.19 | -0.14 | -3.23% | 4.16 | 4.33 | 155713 | 6589 | 2.60% |
| 2024-10-10 | 4.39 | 4.33 | 0.00 | 0.00% | 4.23 | 4.44 | 178532 | 7780 | 2.98% |
| 2024-10-09 | 4.55 | 4.33 | -0.36 | -7.68% | 4.32 | 4.56 | 255013 | 11320 | 4.26% |
| 2024-10-08 | 4.86 | 4.69 | 0.24 | 5.39% | 4.45 | 4.90 | 432001 | 20133 | 7.22% |
| 2024-09-30 | 4.20 | 4.45 | 0.37 | 9.07% | 4.11 | 4.45 | 328282 | 14092 | 5.48% |
| 2024-09-27 | 4.03 | 4.08 | 0.14 | 3.55% | 3.95 | 4.13 | 155991 | 6305 | 2.61% |
| 2024-09-26 | 3.83 | 3.94 | 0.10 | 2.60% | 3.81 | 3.94 | 96586 | 3762 | 1.61% |
| 2024-09-25 | 3.85 | 3.84 | 0.04 | 1.05% | 3.82 | 3.94 | 114418 | 4429 | 1.91% |
| 2024-09-24 | 3.68 | 3.80 | 0.14 | 3.83% | 3.66 | 3.80 | 93382 | 3493 | 1.56% |
| 2024-09-23 | 3.65 | 3.66 | 0.02 | 0.55% | 3.61 | 3.68 | 51916 | 1897 | 0.87% |
| 2024-09-20 | 3.69 | 3.64 | -0.05 | -1.36% | 3.61 | 3.69 | 61919 | 2253 | 1.03% |
| 2024-09-19 | 3.57 | 3.69 | 0.15 | 4.24% | 3.57 | 3.70 | 84488 | 3083 | 1.41% |
| 2024-09-18 | 3.63 | 3.54 | -0.09 | -2.48% | 3.49 | 3.63 | 91605 | 3241 | 1.53% |
| 2024-09-13 | 3.73 | 3.63 | -0.10 | -2.68% | 3.60 | 3.73 | 69047 | 2524 | 1.15% |
| 2024-09-12 | 3.75 | 3.73 | -0.02 | -0.53% | 3.71 | 3.78 | 82224 | 3076 | 1.37% |
| 2024-09-11 | 3.77 | 3.75 | -0.03 | -0.79% | 3.72 | 3.85 | 71928 | 2704 | 1.20% |
| 2024-09-10 | 3.77 | 3.78 | 0.02 | 0.53% | 3.69 | 3.80 | 83442 | 3128 | 1.39% |
| 2024-09-09 | 3.73 | 3.76 | 0.03 | 0.80% | 3.67 | 3.80 | 74879 | 2809 | 1.25% |
| 2024-09-06 | 3.83 | 3.73 | -0.11 | -2.86% | 3.71 | 3.87 | 71509 | 2705 | 1.19% |
| 2024-09-05 | 3.82 | 3.84 | 0.02 | 0.52% | 3.78 | 3.86 | 81827 | 3128 | 1.37% |
| 2024-09-04 | 3.80 | 3.82 | 0.02 | 0.53% | 3.77 | 3.86 | 78603 | 3003 | 1.31% |
| 2024-09-03 | 3.78 | 3.80 | 0.02 | 0.53% | 3.74 | 3.81 | 98248 | 3710 | 1.64% |
| 2024-09-02 | 3.72 | 3.78 | 0.05 | 1.34% | 3.71 | 3.83 | 152960 | 5782 | 2.56% |
| 2024-08-30 | 3.64 | 3.73 | 0.08 | 2.19% | 3.62 | 3.76 | 73661 | 2732 | 1.23% |
| 2024-08-29 | 3.58 | 3.65 | 0.08 | 2.24% | 3.55 | 3.67 | 58454 | 2115 | 0.98% |
| 2024-08-28 | 3.56 | 3.57 | 0.02 | 0.56% | 3.52 | 3.62 | 59440 | 2125 | 0.99% |
| 2024-08-27 | 3.61 | 3.55 | -0.06 | -1.66% | 3.54 | 3.64 | 57419 | 2055 | 0.96% |
| 2024-08-26 | 3.51 | 3.61 | 0.10 | 2.85% | 3.50 | 3.62 | 71602 | 2563 | 1.20% |
| 2024-08-23 | 3.56 | 3.51 | -0.04 | -1.13% | 3.48 | 3.58 | 66883 | 2354 | 1.12% |
| 2024-08-22 | 3.65 | 3.55 | -0.09 | -2.47% | 3.54 | 3.67 | 60797 | 2185 | 1.02% |
| 2024-08-21 | 3.67 | 3.64 | -0.03 | -0.82% | 3.63 | 3.69 | 51152 | 1871 | 0.85% |
| 2024-08-20 | 3.74 | 3.67 | -0.07 | -1.87% | 3.65 | 3.77 | 60999 | 2247 | 1.02% |
| 2024-08-19 | 3.70 | 3.74 | 0.01 | 0.27% | 3.70 | 3.78 | 59546 | 2233 | 0.99% |
| 2024-08-16 | 3.76 | 3.73 | -0.04 | -1.06% | 3.73 | 3.79 | 67487 | 2536 | 1.13% |
| 2024-08-15 | 3.72 | 3.77 | 0.04 | 1.07% | 3.68 | 3.85 | 109986 | 4132 | 1.84% |
| 2024-08-14 | 3.72 | 3.73 | 0.01 | 0.27% | 3.69 | 3.76 | 53543 | 1994 | 0.89% |
| 2024-08-13 | 3.69 | 3.72 | 0.03 | 0.81% | 3.63 | 3.72 | 61794 | 2273 | 1.03% |