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 | 4.49 | 4.50 | 0.00 | 0.00% | 4.41 | 4.54 | 134714 | 6034 | 2.85% |
| 2024-11-20 | 4.30 | 4.50 | 0.18 | 4.17% | 4.29 | 4.56 | 189696 | 8451 | 4.01% |
| 2024-11-19 | 4.19 | 4.32 | 0.14 | 3.35% | 4.17 | 4.32 | 127247 | 5397 | 2.69% |
| 2024-11-18 | 4.37 | 4.18 | -0.18 | -4.13% | 4.15 | 4.42 | 188659 | 8008 | 3.99% |
| 2024-11-15 | 4.47 | 4.36 | -0.07 | -1.58% | 4.36 | 4.54 | 147975 | 6604 | 3.13% |
| 2024-11-14 | 4.63 | 4.43 | -0.19 | -4.11% | 4.39 | 4.63 | 154126 | 6931 | 3.26% |
| 2024-11-13 | 4.63 | 4.62 | -0.05 | -1.07% | 4.48 | 4.69 | 207545 | 9481 | 4.39% |
| 2024-11-12 | 4.70 | 4.67 | -0.04 | -0.85% | 4.61 | 4.81 | 257566 | 12173 | 5.45% |
| 2024-11-11 | 4.66 | 4.71 | 0.05 | 1.07% | 4.60 | 4.71 | 223836 | 10426 | 4.73% |
| 2024-11-08 | 4.76 | 4.66 | -0.08 | -1.69% | 4.61 | 4.78 | 319586 | 14918 | 6.76% |
| 2024-11-07 | 4.43 | 4.74 | 0.29 | 6.52% | 4.38 | 4.75 | 373618 | 17208 | 7.90% |
| 2024-11-06 | 4.32 | 4.45 | 0.13 | 3.01% | 4.29 | 4.50 | 283166 | 12497 | 5.99% |
| 2024-11-05 | 4.20 | 4.32 | 0.14 | 3.35% | 4.18 | 4.32 | 153346 | 6555 | 3.24% |
| 2024-11-04 | 4.11 | 4.18 | 0.08 | 1.95% | 4.08 | 4.22 | 126752 | 5274 | 2.68% |
| 2024-11-01 | 4.30 | 4.10 | -0.25 | -5.75% | 4.09 | 4.35 | 212984 | 8895 | 4.50% |
| 2024-10-31 | 4.30 | 4.35 | 0.06 | 1.40% | 4.29 | 4.39 | 181805 | 7892 | 3.84% |
| 2024-10-30 | 4.29 | 4.29 | -0.02 | -0.46% | 4.20 | 4.37 | 180010 | 7724 | 3.81% |
| 2024-10-29 | 4.50 | 4.31 | -0.17 | -3.79% | 4.29 | 4.53 | 234380 | 10272 | 4.96% |
| 2024-10-28 | 4.33 | 4.48 | 0.16 | 3.70% | 4.30 | 4.48 | 207817 | 9151 | 4.39% |
| 2024-10-25 | 4.24 | 4.32 | 0.08 | 1.89% | 4.24 | 4.37 | 168187 | 7234 | 3.56% |
| 2024-10-24 | 4.20 | 4.24 | 0.01 | 0.24% | 4.19 | 4.27 | 121462 | 5139 | 2.57% |
| 2024-10-23 | 4.27 | 4.23 | -0.04 | -0.94% | 4.20 | 4.29 | 159354 | 6758 | 3.37% |
| 2024-10-22 | 4.19 | 4.27 | 0.06 | 1.43% | 4.18 | 4.29 | 159598 | 6760 | 3.37% |
| 2024-10-21 | 4.14 | 4.21 | 0.09 | 2.18% | 4.12 | 4.27 | 215622 | 9041 | 4.56% |
| 2024-10-18 | 3.94 | 4.12 | 0.16 | 4.04% | 3.92 | 4.17 | 199398 | 8059 | 4.22% |
| 2024-10-17 | 4.02 | 3.96 | -0.03 | -0.75% | 3.95 | 4.09 | 145402 | 5859 | 3.07% |
| 2024-10-16 | 3.94 | 3.99 | 0.00 | 0.00% | 3.89 | 4.03 | 133074 | 5305 | 2.81% |
| 2024-10-15 | 4.02 | 3.99 | -0.06 | -1.48% | 3.94 | 4.10 | 174758 | 7052 | 3.70% |
| 2024-10-14 | 3.94 | 4.05 | 0.11 | 2.79% | 3.87 | 4.05 | 165370 | 6578 | 3.50% |
| 2024-10-11 | 4.16 | 3.94 | -0.23 | -5.52% | 3.88 | 4.16 | 218333 | 8704 | 4.62% |
| 2024-10-10 | 4.16 | 4.17 | 0.06 | 1.46% | 4.00 | 4.33 | 250731 | 10523 | 5.30% |
| 2024-10-09 | 4.66 | 4.11 | -0.76 | -15.61% | 4.09 | 4.66 | 448139 | 19664 | 9.48% |
| 2024-10-08 | 5.05 | 4.87 | 0.61 | 14.32% | 4.37 | 5.06 | 565931 | 26778 | 11.97% |
| 2024-09-30 | 3.85 | 4.26 | 0.54 | 14.52% | 3.76 | 4.34 | 469239 | 18926 | 9.92% |
| 2024-09-27 | 3.59 | 3.72 | 0.18 | 5.08% | 3.55 | 3.79 | 312659 | 11421 | 6.61% |
| 2024-09-26 | 3.42 | 3.54 | 0.02 | 0.57% | 3.40 | 3.56 | 267246 | 9304 | 5.65% |
| 2024-09-25 | 3.37 | 3.52 | 0.16 | 4.76% | 3.37 | 3.54 | 289480 | 10020 | 6.12% |
| 2024-09-24 | 3.27 | 3.36 | 0.08 | 2.44% | 3.21 | 3.36 | 169326 | 5589 | 3.58% |
| 2024-09-23 | 3.32 | 3.28 | 0.01 | 0.31% | 3.25 | 3.36 | 139723 | 4635 | 2.95% |
| 2024-09-20 | 3.35 | 3.27 | -0.08 | -2.39% | 3.25 | 3.35 | 112265 | 3687 | 2.37% |
| 2024-09-19 | 3.29 | 3.35 | 0.09 | 2.76% | 3.24 | 3.36 | 127672 | 4238 | 2.70% |
| 2024-09-18 | 3.29 | 3.26 | -0.03 | -0.91% | 3.18 | 3.31 | 131281 | 4250 | 2.78% |
| 2024-09-13 | 3.33 | 3.29 | -0.04 | -1.20% | 3.28 | 3.41 | 122093 | 4064 | 2.58% |
| 2024-09-12 | 3.34 | 3.33 | -0.02 | -0.60% | 3.32 | 3.42 | 125081 | 4202 | 2.64% |
| 2024-09-11 | 3.37 | 3.35 | -0.01 | -0.30% | 3.29 | 3.38 | 152923 | 5106 | 3.23% |
| 2024-09-10 | 3.30 | 3.36 | 0.06 | 1.82% | 3.26 | 3.39 | 179624 | 5986 | 3.80% |
| 2024-09-09 | 3.20 | 3.30 | 0.06 | 1.85% | 3.16 | 3.33 | 163494 | 5357 | 3.46% |
| 2024-09-06 | 3.29 | 3.24 | -0.09 | -2.70% | 3.21 | 3.37 | 148594 | 4865 | 3.14% |
| 2024-09-05 | 3.22 | 3.33 | 0.12 | 3.74% | 3.22 | 3.34 | 172248 | 5677 | 3.64% |
| 2024-09-04 | 3.23 | 3.21 | -0.02 | -0.62% | 3.19 | 3.27 | 121822 | 3939 | 2.58% |
| 2024-09-03 | 3.23 | 3.23 | -0.01 | -0.31% | 3.19 | 3.29 | 129908 | 4201 | 2.75% |
| 2024-09-02 | 3.27 | 3.24 | -0.03 | -0.92% | 3.23 | 3.35 | 146873 | 4825 | 3.11% |
| 2024-08-30 | 3.19 | 3.27 | 0.05 | 1.55% | 3.18 | 3.33 | 169951 | 5559 | 3.59% |
| 2024-08-29 | 3.15 | 3.22 | 0.08 | 2.55% | 3.09 | 3.23 | 150680 | 4788 | 3.19% |
| 2024-08-28 | 3.09 | 3.14 | 0.04 | 1.29% | 3.05 | 3.23 | 148718 | 4680 | 3.14% |
| 2024-08-27 | 3.15 | 3.10 | -0.04 | -1.27% | 3.08 | 3.23 | 145890 | 4574 | 3.08% |
| 2024-08-26 | 3.08 | 3.14 | 0.06 | 1.95% | 3.04 | 3.17 | 138171 | 4321 | 2.92% |
| 2024-08-23 | 3.11 | 3.08 | -0.03 | -0.96% | 3.04 | 3.13 | 138548 | 4277 | 2.93% |
| 2024-08-22 | 3.31 | 3.11 | -0.16 | -4.89% | 3.09 | 3.31 | 221889 | 7025 | 4.69% |
| 2024-08-21 | 3.29 | 3.27 | -0.04 | -1.21% | 3.21 | 3.32 | 207588 | 6758 | 4.39% |
| 2024-08-20 | 3.38 | 3.31 | -0.17 | -4.89% | 3.29 | 3.52 | 351376 | 11826 | 7.43% |
| 2024-08-19 | 3.56 | 3.48 | -0.09 | -2.52% | 3.40 | 3.65 | 512525 | 17946 | 10.84% |
| 2024-08-16 | 3.26 | 3.57 | 0.32 | 9.85% | 3.20 | 3.90 | 728371 | 26207 | 15.40% |
| 2024-08-15 | 3.14 | 3.25 | 0.12 | 3.83% | 3.13 | 3.25 | 206270 | 6609 | 4.36% |
| 2024-08-14 | 3.14 | 3.13 | -0.04 | -1.26% | 3.10 | 3.16 | 88898 | 2781 | 1.88% |
| 2024-08-13 | 3.14 | 3.17 | 0.02 | 0.63% | 3.07 | 3.18 | 124405 | 3878 | 2.63% |