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 | 4.71 | 4.85 | 0.13 | 2.75% | 4.68 | 4.89 | 48889 | 2335 | 2.27% |
| 2024-11-20 | 4.58 | 4.72 | 0.15 | 3.28% | 4.56 | 4.72 | 35406 | 1652 | 1.65% |
| 2024-11-19 | 4.56 | 4.57 | 0.01 | 0.22% | 4.44 | 4.65 | 38998 | 1774 | 1.81% |
| 2024-11-18 | 4.77 | 4.56 | -0.21 | -4.40% | 4.53 | 4.78 | 66060 | 3062 | 3.07% |
| 2024-11-15 | 4.75 | 4.77 | -0.06 | -1.24% | 4.66 | 5.02 | 84327 | 4096 | 3.92% |
| 2024-11-14 | 4.69 | 4.83 | 0.14 | 2.99% | 4.68 | 4.92 | 90116 | 4395 | 4.19% |
| 2024-11-13 | 4.64 | 4.69 | 0.01 | 0.21% | 4.58 | 4.75 | 46876 | 2184 | 2.18% |
| 2024-11-12 | 4.73 | 4.68 | -0.02 | -0.43% | 4.64 | 4.86 | 70648 | 3353 | 3.29% |
| 2024-11-11 | 4.53 | 4.70 | 0.14 | 3.07% | 4.53 | 4.72 | 41509 | 1926 | 1.93% |
| 2024-11-08 | 4.53 | 4.56 | 0.03 | 0.66% | 4.50 | 4.59 | 40210 | 1826 | 1.87% |
| 2024-11-07 | 4.41 | 4.53 | 0.12 | 2.72% | 4.40 | 4.56 | 38573 | 1733 | 1.79% |
| 2024-11-06 | 4.44 | 4.41 | 0.00 | 0.00% | 4.38 | 4.45 | 32066 | 1416 | 1.49% |
| 2024-11-05 | 4.36 | 4.41 | 0.05 | 1.15% | 4.32 | 4.41 | 40071 | 1756 | 1.86% |
| 2024-11-04 | 4.24 | 4.36 | 0.10 | 2.35% | 4.22 | 4.36 | 34330 | 1480 | 1.60% |
| 2024-11-01 | 4.47 | 4.26 | -0.22 | -4.91% | 4.26 | 4.48 | 51148 | 2211 | 2.38% |
| 2024-10-31 | 4.44 | 4.48 | 0.03 | 0.67% | 4.40 | 4.54 | 32337 | 1442 | 1.50% |
| 2024-10-30 | 4.41 | 4.45 | 0.05 | 1.14% | 4.37 | 4.50 | 45195 | 2013 | 2.10% |
| 2024-10-29 | 4.55 | 4.40 | -0.12 | -2.65% | 4.36 | 4.55 | 44712 | 1986 | 2.08% |
| 2024-10-28 | 4.40 | 4.52 | 0.12 | 2.73% | 4.38 | 4.55 | 40526 | 1809 | 1.89% |
| 2024-10-25 | 4.42 | 4.40 | -0.02 | -0.45% | 4.37 | 4.45 | 32511 | 1429 | 1.51% |
| 2024-10-24 | 4.25 | 4.42 | 0.17 | 4.00% | 4.21 | 4.44 | 56465 | 2459 | 2.63% |
| 2024-10-23 | 4.20 | 4.25 | 0.00 | 0.00% | 4.19 | 4.37 | 45212 | 1927 | 2.10% |
| 2024-10-22 | 4.06 | 4.25 | 0.20 | 4.94% | 4.05 | 4.25 | 59536 | 2495 | 2.77% |
| 2024-10-21 | 4.04 | 4.05 | 0.03 | 0.75% | 4.04 | 4.12 | 34752 | 1414 | 1.62% |
| 2024-10-18 | 3.95 | 4.02 | 0.05 | 1.26% | 3.95 | 4.03 | 28790 | 1149 | 1.34% |
| 2024-10-17 | 3.99 | 3.97 | -0.02 | -0.50% | 3.96 | 4.03 | 19766 | 789 | 0.92% |
| 2024-10-16 | 3.94 | 3.99 | 0.02 | 0.50% | 3.93 | 4.01 | 21418 | 853 | 1.00% |
| 2024-10-15 | 3.98 | 3.97 | -0.01 | -0.25% | 3.95 | 4.02 | 26731 | 1062 | 1.24% |
| 2024-10-14 | 3.97 | 3.98 | 0.04 | 1.02% | 3.92 | 3.98 | 25960 | 1026 | 1.21% |
| 2024-10-11 | 4.00 | 3.94 | -0.06 | -1.50% | 3.94 | 4.07 | 54353 | 2169 | 2.53% |
| 2024-10-10 | 3.95 | 4.00 | 0.06 | 1.52% | 3.93 | 4.04 | 50124 | 2004 | 2.33% |
| 2024-10-09 | 4.07 | 3.94 | -0.14 | -3.43% | 3.88 | 4.11 | 60120 | 2395 | 2.80% |
| 2024-10-08 | 4.22 | 4.08 | 0.06 | 1.49% | 4.02 | 4.22 | 96247 | 3975 | 4.48% |
| 2024-09-30 | 3.93 | 4.02 | 0.18 | 4.69% | 3.86 | 4.03 | 77943 | 3082 | 3.63% |
| 2024-09-27 | 3.75 | 3.84 | 0.09 | 2.40% | 3.75 | 3.86 | 36478 | 1389 | 1.70% |
| 2024-09-26 | 3.69 | 3.75 | 0.07 | 1.90% | 3.68 | 3.76 | 31998 | 1191 | 1.49% |
| 2024-09-25 | 3.70 | 3.68 | 0.00 | 0.00% | 3.68 | 3.76 | 27180 | 1011 | 1.26% |
| 2024-09-24 | 3.63 | 3.68 | 0.05 | 1.38% | 3.63 | 3.70 | 25263 | 926 | 1.18% |
| 2024-09-23 | 3.62 | 3.63 | 0.01 | 0.28% | 3.60 | 3.63 | 9451 | 342 | 0.44% |
| 2024-09-20 | 3.61 | 3.62 | 0.00 | 0.00% | 3.60 | 3.63 | 7032 | 254 | 0.33% |
| 2024-09-19 | 3.54 | 3.62 | 0.08 | 2.26% | 3.53 | 3.62 | 17150 | 614 | 0.80% |
| 2024-09-18 | 3.56 | 3.54 | -0.08 | -2.21% | 3.49 | 3.61 | 19336 | 683 | 0.90% |
| 2024-09-13 | 3.66 | 3.62 | -0.05 | -1.36% | 3.61 | 3.67 | 16261 | 592 | 0.76% |
| 2024-09-12 | 3.59 | 3.67 | 0.08 | 2.23% | 3.59 | 3.70 | 24059 | 878 | 1.12% |
| 2024-09-11 | 3.62 | 3.59 | -0.06 | -1.64% | 3.59 | 3.64 | 11378 | 411 | 0.53% |
| 2024-09-10 | 3.66 | 3.65 | -0.03 | -0.82% | 3.59 | 3.67 | 16128 | 585 | 0.75% |
| 2024-09-09 | 3.63 | 3.68 | 0.04 | 1.10% | 3.62 | 3.70 | 23459 | 859 | 1.09% |
| 2024-09-06 | 3.64 | 3.64 | 0.00 | 0.00% | 3.61 | 3.68 | 27066 | 987 | 1.26% |
| 2024-09-05 | 3.68 | 3.64 | -0.05 | -1.36% | 3.62 | 3.75 | 54304 | 1987 | 2.53% |
| 2024-09-04 | 3.80 | 3.69 | -0.13 | -3.40% | 3.67 | 3.80 | 23770 | 885 | 1.11% |
| 2024-09-03 | 3.76 | 3.82 | 0.04 | 1.06% | 3.72 | 3.83 | 19050 | 721 | 0.89% |
| 2024-09-02 | 3.79 | 3.78 | -0.01 | -0.26% | 3.76 | 3.84 | 21747 | 826 | 1.01% |
| 2024-08-30 | 3.74 | 3.79 | 0.03 | 0.80% | 3.74 | 3.88 | 37261 | 1423 | 1.73% |
| 2024-08-29 | 3.78 | 3.76 | -0.07 | -1.83% | 3.74 | 3.80 | 28322 | 1066 | 1.32% |
| 2024-08-28 | 3.72 | 3.83 | 0.09 | 2.41% | 3.70 | 3.85 | 41524 | 1573 | 1.93% |
| 2024-08-27 | 3.75 | 3.74 | -0.08 | -2.09% | 3.69 | 3.83 | 54443 | 2038 | 2.53% |
| 2024-08-26 | 3.74 | 3.82 | 0.05 | 1.33% | 3.74 | 3.89 | 52052 | 1989 | 2.42% |
| 2024-08-23 | 3.91 | 3.77 | -0.17 | -4.31% | 3.74 | 3.96 | 53424 | 2040 | 2.49% |
| 2024-08-22 | 3.96 | 3.94 | -0.03 | -0.76% | 3.91 | 4.00 | 36684 | 1450 | 1.71% |
| 2024-08-21 | 3.86 | 3.97 | 0.10 | 2.58% | 3.83 | 4.03 | 53313 | 2096 | 2.48% |
| 2024-08-20 | 4.02 | 3.87 | -0.19 | -4.68% | 3.86 | 4.04 | 65672 | 2583 | 3.06% |
| 2024-08-19 | 3.92 | 4.06 | 0.11 | 2.78% | 3.91 | 4.12 | 74920 | 3016 | 3.49% |
| 2024-08-16 | 3.86 | 3.95 | 0.10 | 2.60% | 3.80 | 4.03 | 92131 | 3611 | 4.29% |
| 2024-08-15 | 3.80 | 3.85 | -0.02 | -0.52% | 3.78 | 3.92 | 70143 | 2704 | 3.26% |