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 | 4.75 | -0.01 | -0.21% | 4.67 | 4.78 | 86430 | 4089 | 2.70% |
| 2024-11-20 | 4.57 | 4.76 | 0.17 | 3.70% | 4.56 | 4.76 | 145139 | 6794 | 4.54% |
| 2024-11-19 | 4.52 | 4.59 | 0.07 | 1.55% | 4.46 | 4.61 | 119262 | 5409 | 3.73% |
| 2024-11-18 | 4.70 | 4.52 | -0.18 | -3.83% | 4.48 | 4.80 | 132129 | 6035 | 4.13% |
| 2024-11-15 | 4.73 | 4.70 | -0.04 | -0.84% | 4.70 | 4.96 | 148957 | 7139 | 4.66% |
| 2024-11-14 | 4.96 | 4.74 | -0.21 | -4.24% | 4.71 | 5.00 | 148367 | 7194 | 4.64% |
| 2024-11-13 | 4.87 | 4.95 | 0.08 | 1.64% | 4.85 | 5.09 | 195079 | 9663 | 6.10% |
| 2024-11-12 | 4.96 | 4.87 | -0.08 | -1.62% | 4.80 | 5.04 | 191067 | 9383 | 5.98% |
| 2024-11-11 | 4.94 | 4.95 | -0.01 | -0.20% | 4.85 | 5.03 | 169347 | 8330 | 5.30% |
| 2024-11-08 | 5.03 | 4.96 | 0.00 | 0.00% | 4.84 | 5.08 | 236599 | 11715 | 7.40% |
| 2024-11-07 | 4.82 | 4.96 | 0.04 | 0.81% | 4.77 | 5.00 | 282499 | 13882 | 8.84% |
| 2024-11-06 | 4.70 | 4.92 | 0.20 | 4.24% | 4.63 | 5.14 | 393048 | 19115 | 12.30% |
| 2024-11-05 | 4.45 | 4.72 | 0.24 | 5.36% | 4.45 | 4.79 | 300622 | 14114 | 9.40% |
| 2024-11-04 | 4.44 | 4.48 | 0.03 | 0.67% | 4.40 | 4.49 | 79970 | 3562 | 2.50% |
| 2024-11-01 | 4.62 | 4.45 | -0.21 | -4.51% | 4.40 | 4.67 | 183895 | 8292 | 5.75% |
| 2024-10-31 | 4.55 | 4.66 | 0.10 | 2.19% | 4.52 | 4.68 | 185739 | 8585 | 5.81% |
| 2024-10-30 | 4.57 | 4.56 | 0.00 | 0.00% | 4.49 | 4.60 | 124147 | 5639 | 3.88% |
| 2024-10-29 | 4.68 | 4.56 | -0.10 | -2.15% | 4.50 | 4.73 | 181284 | 8330 | 5.67% |
| 2024-10-28 | 4.48 | 4.66 | 0.10 | 2.19% | 4.44 | 4.68 | 182898 | 8436 | 5.72% |
| 2024-10-25 | 4.50 | 4.56 | 0.04 | 0.88% | 4.50 | 4.61 | 141828 | 6464 | 4.44% |
| 2024-10-24 | 4.52 | 4.52 | -0.01 | -0.22% | 4.47 | 4.58 | 100181 | 4538 | 3.13% |
| 2024-10-23 | 4.62 | 4.53 | -0.13 | -2.79% | 4.52 | 4.65 | 193425 | 8842 | 6.05% |
| 2024-10-22 | 4.62 | 4.66 | -0.02 | -0.43% | 4.60 | 4.73 | 198057 | 9194 | 6.20% |
| 2024-10-21 | 4.69 | 4.68 | -0.05 | -1.06% | 4.58 | 4.75 | 263769 | 12284 | 8.25% |
| 2024-10-18 | 4.50 | 4.73 | 0.19 | 4.19% | 4.37 | 4.92 | 335876 | 15274 | 10.51% |
| 2024-10-17 | 4.68 | 4.54 | -0.18 | -3.81% | 4.49 | 4.70 | 320375 | 14676 | 10.02% |
| 2024-10-16 | 4.29 | 4.72 | 0.38 | 8.76% | 4.26 | 4.95 | 479404 | 22247 | 15.00% |
| 2024-10-15 | 4.38 | 4.34 | -0.10 | -2.25% | 4.31 | 4.53 | 152927 | 6711 | 4.78% |
| 2024-10-14 | 4.23 | 4.44 | 0.14 | 3.26% | 4.21 | 4.50 | 172850 | 7522 | 5.41% |
| 2024-10-11 | 4.33 | 4.30 | 0.00 | 0.00% | 4.18 | 4.43 | 158576 | 6788 | 4.96% |
| 2024-10-10 | 4.27 | 4.30 | 0.08 | 1.90% | 4.18 | 4.43 | 163844 | 7081 | 5.13% |
| 2024-10-09 | 4.70 | 4.22 | -0.68 | -13.88% | 4.20 | 4.71 | 303631 | 13669 | 9.50% |
| 2024-10-08 | 5.30 | 4.90 | 0.38 | 8.41% | 4.68 | 5.30 | 474224 | 23288 | 14.83% |
| 2024-09-30 | 4.06 | 4.52 | 0.46 | 11.33% | 4.06 | 4.63 | 406871 | 17604 | 12.73% |
| 2024-09-27 | 3.94 | 4.06 | 0.17 | 4.37% | 3.87 | 4.10 | 212322 | 8445 | 6.64% |
| 2024-09-26 | 3.76 | 3.89 | 0.09 | 2.37% | 3.76 | 3.90 | 125607 | 4826 | 3.93% |
| 2024-09-25 | 3.85 | 3.80 | 0.00 | 0.00% | 3.80 | 3.89 | 161722 | 6210 | 5.06% |
| 2024-09-24 | 3.74 | 3.80 | 0.07 | 1.88% | 3.68 | 3.80 | 139272 | 5223 | 4.36% |
| 2024-09-23 | 3.71 | 3.73 | 0.02 | 0.54% | 3.64 | 3.80 | 109910 | 4073 | 3.44% |
| 2024-09-20 | 3.74 | 3.71 | -0.03 | -0.80% | 3.64 | 3.75 | 95883 | 3535 | 3.00% |
| 2024-09-19 | 3.63 | 3.74 | 0.11 | 3.03% | 3.62 | 3.74 | 140159 | 5162 | 4.38% |
| 2024-09-18 | 3.70 | 3.63 | -0.02 | -0.55% | 3.61 | 3.77 | 83780 | 3066 | 2.62% |
| 2024-09-13 | 3.69 | 3.65 | 0.01 | 0.27% | 3.59 | 3.72 | 84561 | 3078 | 2.65% |
| 2024-09-12 | 3.77 | 3.64 | -0.11 | -2.93% | 3.61 | 3.79 | 124739 | 4575 | 3.90% |
| 2024-09-11 | 3.81 | 3.75 | 0.00 | 0.00% | 3.67 | 3.90 | 167235 | 6300 | 5.23% |
| 2024-09-10 | 3.68 | 3.75 | 0.09 | 2.46% | 3.65 | 3.78 | 132938 | 4935 | 4.16% |
| 2024-09-09 | 3.65 | 3.66 | 0.01 | 0.27% | 3.59 | 3.66 | 71753 | 2600 | 2.24% |
| 2024-09-06 | 3.69 | 3.65 | -0.02 | -0.54% | 3.62 | 3.70 | 72637 | 2649 | 2.27% |
| 2024-09-05 | 3.71 | 3.67 | -0.01 | -0.27% | 3.64 | 3.73 | 77369 | 2844 | 2.42% |
| 2024-09-04 | 3.69 | 3.68 | -0.04 | -1.08% | 3.65 | 3.74 | 98234 | 3626 | 3.07% |
| 2024-09-03 | 3.61 | 3.72 | 0.12 | 3.33% | 3.55 | 3.79 | 154658 | 5649 | 4.84% |
| 2024-09-02 | 3.63 | 3.60 | -0.08 | -2.17% | 3.59 | 3.70 | 112768 | 4105 | 3.53% |
| 2024-08-30 | 3.63 | 3.68 | 0.00 | 0.00% | 3.58 | 3.74 | 172315 | 6335 | 5.39% |
| 2024-08-29 | 3.53 | 3.68 | -0.04 | -1.08% | 3.53 | 3.70 | 215071 | 7744 | 6.73% |
| 2024-08-28 | 3.48 | 3.72 | 0.30 | 8.77% | 3.44 | 4.10 | 287372 | 11038 | 8.99% |
| 2024-08-27 | 3.46 | 3.42 | -0.07 | -2.01% | 3.38 | 3.50 | 41347 | 1418 | 1.29% |
| 2024-08-26 | 3.45 | 3.49 | 0.08 | 2.35% | 3.41 | 3.50 | 40363 | 1399 | 1.26% |
| 2024-08-23 | 3.45 | 3.41 | -0.02 | -0.58% | 3.36 | 3.45 | 35236 | 1197 | 1.10% |
| 2024-08-22 | 3.49 | 3.43 | -0.07 | -2.00% | 3.43 | 3.53 | 33249 | 1150 | 1.04% |
| 2024-08-21 | 3.53 | 3.50 | -0.03 | -0.85% | 3.46 | 3.55 | 28263 | 988 | 0.88% |
| 2024-08-20 | 3.60 | 3.53 | -0.07 | -1.94% | 3.51 | 3.60 | 33023 | 1170 | 1.03% |
| 2024-08-19 | 3.57 | 3.60 | 0.00 | 0.00% | 3.52 | 3.61 | 55389 | 1979 | 1.73% |
| 2024-08-16 | 3.71 | 3.60 | -0.20 | -5.26% | 3.57 | 3.72 | 143774 | 5221 | 4.50% |
| 2024-08-15 | 3.71 | 3.80 | 0.10 | 2.70% | 3.68 | 3.82 | 78526 | 2955 | 2.43% |