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 | 4.80 | 4.86 | 0.03 | 0.62% | 4.76 | 4.89 | 51262 | 2476 | 0.61% |
| 2024-11-20 | 4.75 | 4.83 | 0.10 | 2.11% | 4.71 | 4.88 | 59775 | 2869 | 0.71% |
| 2024-11-19 | 4.66 | 4.73 | 0.05 | 1.07% | 4.58 | 4.73 | 70333 | 3267 | 0.83% |
| 2024-11-18 | 4.73 | 4.68 | 0.00 | 0.00% | 4.64 | 4.82 | 87555 | 4130 | 1.04% |
| 2024-11-15 | 4.79 | 4.68 | -0.11 | -2.30% | 4.66 | 4.91 | 100058 | 4804 | 1.19% |
| 2024-11-14 | 4.97 | 4.79 | -0.24 | -4.77% | 4.78 | 5.05 | 117879 | 5757 | 1.40% |
| 2024-11-13 | 5.09 | 5.03 | -0.06 | -1.18% | 4.88 | 5.21 | 150250 | 7554 | 1.78% |
| 2024-11-12 | 4.89 | 5.09 | 0.19 | 3.88% | 4.88 | 5.30 | 287338 | 14683 | 3.40% |
| 2024-11-11 | 4.88 | 4.90 | -0.01 | -0.20% | 4.80 | 4.93 | 88839 | 4330 | 1.05% |
| 2024-11-08 | 4.93 | 4.91 | -0.05 | -1.01% | 4.83 | 4.98 | 127600 | 6247 | 1.51% |
| 2024-11-07 | 4.95 | 4.96 | 0.04 | 0.81% | 4.78 | 5.01 | 143982 | 7086 | 1.71% |
| 2024-11-06 | 4.74 | 4.92 | 0.17 | 3.58% | 4.72 | 4.98 | 151914 | 7392 | 1.80% |
| 2024-11-05 | 4.70 | 4.75 | 0.05 | 1.06% | 4.66 | 4.76 | 79233 | 3734 | 0.94% |
| 2024-11-04 | 4.75 | 4.70 | -0.02 | -0.42% | 4.62 | 4.76 | 85666 | 4014 | 1.01% |
| 2024-11-01 | 4.93 | 4.72 | -0.23 | -4.65% | 4.71 | 4.97 | 128641 | 6180 | 1.52% |
| 2024-10-31 | 4.70 | 4.95 | 0.25 | 5.32% | 4.70 | 5.01 | 187201 | 9109 | 2.22% |
| 2024-10-30 | 4.85 | 4.70 | -0.14 | -2.89% | 4.65 | 4.89 | 138361 | 6558 | 1.64% |
| 2024-10-29 | 4.97 | 4.84 | -0.10 | -2.02% | 4.80 | 5.16 | 213023 | 10615 | 2.52% |
| 2024-10-28 | 4.78 | 4.94 | 0.12 | 2.49% | 4.75 | 4.97 | 193313 | 9405 | 2.29% |
| 2024-10-25 | 4.53 | 4.82 | 0.28 | 6.17% | 4.52 | 4.82 | 220736 | 10374 | 2.61% |
| 2024-10-24 | 4.38 | 4.54 | 0.14 | 3.18% | 4.38 | 4.61 | 156453 | 7073 | 1.85% |
| 2024-10-23 | 4.44 | 4.40 | -0.03 | -0.68% | 4.31 | 4.45 | 102379 | 4487 | 1.21% |
| 2024-10-22 | 4.35 | 4.43 | 0.10 | 2.31% | 4.35 | 4.66 | 153709 | 6888 | 1.82% |
| 2024-10-21 | 4.16 | 4.33 | 0.17 | 4.09% | 4.14 | 4.42 | 126203 | 5404 | 1.49% |
| 2024-10-18 | 4.10 | 4.16 | 0.04 | 0.97% | 4.06 | 4.20 | 76542 | 3159 | 0.91% |
| 2024-10-17 | 4.16 | 4.12 | -0.03 | -0.72% | 4.11 | 4.29 | 91391 | 3825 | 1.08% |
| 2024-10-16 | 4.18 | 4.15 | -0.04 | -0.95% | 4.07 | 4.21 | 79079 | 3275 | 0.94% |
| 2024-10-15 | 4.22 | 4.19 | -0.03 | -0.71% | 4.17 | 4.33 | 103970 | 4429 | 1.23% |
| 2024-10-14 | 4.15 | 4.22 | 0.07 | 1.69% | 4.15 | 4.24 | 60408 | 2538 | 0.72% |
| 2024-10-11 | 4.26 | 4.15 | -0.15 | -3.49% | 4.13 | 4.30 | 82609 | 3468 | 0.98% |
| 2024-10-10 | 4.18 | 4.30 | 0.18 | 4.37% | 4.06 | 4.45 | 154653 | 6632 | 1.83% |
| 2024-10-09 | 4.44 | 4.12 | -0.34 | -7.62% | 4.12 | 4.44 | 158217 | 6709 | 1.87% |
| 2024-10-08 | 4.76 | 4.46 | 0.13 | 3.00% | 4.25 | 4.76 | 251887 | 11285 | 2.98% |
| 2024-09-30 | 4.06 | 4.33 | 0.38 | 9.62% | 4.01 | 4.35 | 190016 | 7976 | 2.25% |
| 2024-09-27 | 3.86 | 3.95 | 0.14 | 3.67% | 3.82 | 3.95 | 62847 | 2440 | 0.74% |
| 2024-09-26 | 3.77 | 3.81 | 0.05 | 1.33% | 3.70 | 3.81 | 88519 | 3332 | 1.05% |
| 2024-09-25 | 3.74 | 3.76 | 0.03 | 0.80% | 3.72 | 3.86 | 82709 | 3146 | 0.98% |
| 2024-09-24 | 3.70 | 3.73 | 0.04 | 1.08% | 3.62 | 3.75 | 88507 | 3277 | 1.05% |
| 2024-09-23 | 3.62 | 3.69 | 0.13 | 3.65% | 3.59 | 3.76 | 132195 | 4852 | 1.57% |
| 2024-09-20 | 3.47 | 3.56 | 0.09 | 2.59% | 3.47 | 3.57 | 63041 | 2217 | 0.75% |
| 2024-09-19 | 3.40 | 3.47 | 0.07 | 2.06% | 3.38 | 3.48 | 58102 | 2000 | 0.69% |
| 2024-09-18 | 3.36 | 3.40 | 0.01 | 0.29% | 3.32 | 3.41 | 38374 | 1288 | 0.45% |
| 2024-09-13 | 3.46 | 3.39 | -0.06 | -1.74% | 3.38 | 3.52 | 54100 | 1868 | 0.64% |
| 2024-09-12 | 3.44 | 3.45 | 0.03 | 0.88% | 3.42 | 3.48 | 28527 | 983 | 0.34% |
| 2024-09-11 | 3.44 | 3.42 | -0.04 | -1.16% | 3.38 | 3.44 | 28160 | 959 | 0.33% |
| 2024-09-10 | 3.45 | 3.46 | 0.01 | 0.29% | 3.35 | 3.49 | 41510 | 1419 | 0.49% |
| 2024-09-09 | 3.45 | 3.45 | 0.02 | 0.58% | 3.39 | 3.48 | 34875 | 1198 | 0.41% |
| 2024-09-06 | 3.52 | 3.43 | -0.03 | -0.87% | 3.42 | 3.52 | 41764 | 1440 | 0.49% |
| 2024-09-05 | 3.35 | 3.46 | 0.12 | 3.59% | 3.35 | 3.50 | 74269 | 2552 | 0.88% |
| 2024-09-04 | 3.35 | 3.34 | -0.01 | -0.30% | 3.31 | 3.37 | 40944 | 1366 | 0.49% |
| 2024-09-03 | 3.39 | 3.35 | -0.04 | -1.18% | 3.32 | 3.45 | 58114 | 1953 | 0.69% |
| 2024-09-02 | 3.49 | 3.39 | -0.10 | -2.87% | 3.38 | 3.52 | 37680 | 1299 | 0.45% |
| 2024-08-30 | 3.44 | 3.49 | 0.07 | 2.05% | 3.42 | 3.54 | 49263 | 1721 | 0.58% |
| 2024-08-29 | 3.41 | 3.42 | 0.01 | 0.29% | 3.36 | 3.48 | 36693 | 1254 | 0.43% |
| 2024-08-28 | 3.35 | 3.41 | 0.02 | 0.59% | 3.35 | 3.44 | 35535 | 1210 | 0.42% |
| 2024-08-27 | 3.43 | 3.39 | -0.05 | -1.45% | 3.37 | 3.48 | 39945 | 1363 | 0.47% |
| 2024-08-26 | 3.44 | 3.44 | -0.02 | -0.58% | 3.41 | 3.51 | 49823 | 1723 | 0.59% |
| 2024-08-23 | 3.50 | 3.46 | -0.05 | -1.42% | 3.42 | 3.51 | 53744 | 1855 | 0.64% |
| 2024-08-22 | 3.64 | 3.51 | -0.13 | -3.57% | 3.49 | 3.66 | 53762 | 1917 | 0.64% |
| 2024-08-21 | 3.60 | 3.64 | 0.05 | 1.39% | 3.58 | 3.79 | 80371 | 2960 | 0.95% |
| 2024-08-20 | 3.66 | 3.59 | -0.07 | -1.91% | 3.56 | 3.67 | 33926 | 1220 | 0.40% |
| 2024-08-19 | 3.73 | 3.66 | -0.07 | -1.88% | 3.65 | 3.75 | 38337 | 1413 | 0.45% |
| 2024-08-16 | 3.77 | 3.73 | -0.05 | -1.32% | 3.73 | 3.80 | 21186 | 796 | 0.25% |
| 2024-08-15 | 3.73 | 3.78 | 0.04 | 1.07% | 3.68 | 3.80 | 36713 | 1378 | 0.43% |
| 2024-08-14 | 3.80 | 3.74 | -0.06 | -1.58% | 3.73 | 3.81 | 24313 | 913 | 0.29% |
| 2024-08-13 | 3.75 | 3.80 | 0.05 | 1.33% | 3.70 | 3.80 | 24284 | 910 | 0.29% |