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 | 5.00 | 4.90 | -0.16 | -3.16% | 4.86 | 5.03 | 386808 | 19031 | 3.56% |
| 2024-11-20 | 4.74 | 5.06 | 0.33 | 6.98% | 4.67 | 5.20 | 571488 | 28587 | 5.26% |
| 2024-11-19 | 4.63 | 4.73 | 0.12 | 2.60% | 4.58 | 4.80 | 213341 | 9990 | 1.96% |
| 2024-11-18 | 4.56 | 4.61 | 0.13 | 2.90% | 4.55 | 4.75 | 231685 | 10775 | 2.13% |
| 2024-11-15 | 4.52 | 4.48 | -0.03 | -0.67% | 4.47 | 4.59 | 95058 | 4307 | 0.87% |
| 2024-11-14 | 4.66 | 4.51 | -0.15 | -3.22% | 4.49 | 4.66 | 102011 | 4655 | 0.94% |
| 2024-11-13 | 4.64 | 4.66 | 0.03 | 0.65% | 4.56 | 4.72 | 129793 | 6018 | 1.19% |
| 2024-11-12 | 4.70 | 4.63 | -0.02 | -0.43% | 4.58 | 4.72 | 135538 | 6324 | 1.25% |
| 2024-11-11 | 4.67 | 4.65 | 0.01 | 0.22% | 4.57 | 4.69 | 120008 | 5549 | 1.10% |
| 2024-11-08 | 4.75 | 4.64 | -0.06 | -1.28% | 4.60 | 4.78 | 180793 | 8431 | 1.66% |
| 2024-11-07 | 4.52 | 4.70 | 0.18 | 3.98% | 4.47 | 4.72 | 210411 | 9771 | 1.94% |
| 2024-11-06 | 4.45 | 4.52 | 0.06 | 1.35% | 4.41 | 4.54 | 124503 | 5595 | 1.15% |
| 2024-11-05 | 4.35 | 4.46 | 0.12 | 2.76% | 4.33 | 4.47 | 108133 | 4777 | 1.00% |
| 2024-11-04 | 4.32 | 4.34 | 0.03 | 0.70% | 4.27 | 4.34 | 84307 | 3630 | 0.78% |
| 2024-11-01 | 4.48 | 4.31 | -0.17 | -3.79% | 4.31 | 4.50 | 110004 | 4813 | 1.01% |
| 2024-10-31 | 4.40 | 4.48 | 0.08 | 1.82% | 4.38 | 4.52 | 119113 | 5313 | 1.10% |
| 2024-10-30 | 4.39 | 4.40 | -0.02 | -0.45% | 4.37 | 4.46 | 85730 | 3777 | 0.79% |
| 2024-10-29 | 4.59 | 4.42 | -0.21 | -4.54% | 4.40 | 4.59 | 157815 | 7065 | 1.45% |
| 2024-10-28 | 4.45 | 4.63 | 0.18 | 4.04% | 4.45 | 4.65 | 153110 | 7000 | 1.41% |
| 2024-10-25 | 4.34 | 4.45 | 0.12 | 2.77% | 4.33 | 4.45 | 98561 | 4350 | 0.91% |
| 2024-10-24 | 4.36 | 4.33 | -0.03 | -0.69% | 4.30 | 4.36 | 60365 | 2610 | 0.56% |
| 2024-10-23 | 4.35 | 4.36 | 0.03 | 0.69% | 4.32 | 4.41 | 93813 | 4097 | 0.86% |
| 2024-10-22 | 4.23 | 4.33 | 0.09 | 2.12% | 4.21 | 4.33 | 84473 | 3621 | 0.78% |
| 2024-10-21 | 4.25 | 4.24 | -0.01 | -0.24% | 4.22 | 4.28 | 84931 | 3612 | 0.78% |
| 2024-10-18 | 4.18 | 4.25 | 0.06 | 1.43% | 4.13 | 4.32 | 121096 | 5096 | 1.11% |
| 2024-10-17 | 4.32 | 4.19 | -0.15 | -3.46% | 4.18 | 4.36 | 109633 | 4673 | 1.01% |
| 2024-10-16 | 4.20 | 4.35 | 0.10 | 2.35% | 4.18 | 4.54 | 140731 | 6098 | 1.30% |
| 2024-10-15 | 4.32 | 4.25 | -0.06 | -1.39% | 4.25 | 4.34 | 78337 | 3362 | 0.72% |
| 2024-10-14 | 4.26 | 4.31 | 0.05 | 1.17% | 4.20 | 4.32 | 97122 | 4149 | 0.89% |
| 2024-10-11 | 4.37 | 4.26 | -0.12 | -2.74% | 4.21 | 4.41 | 104636 | 4501 | 0.96% |
| 2024-10-10 | 4.34 | 4.38 | 0.01 | 0.23% | 4.25 | 4.47 | 208124 | 9109 | 1.92% |
| 2024-10-09 | 4.72 | 4.37 | -0.48 | -9.90% | 4.37 | 4.75 | 280390 | 12645 | 2.58% |
| 2024-10-08 | 5.03 | 4.85 | 0.27 | 5.90% | 4.58 | 5.04 | 325984 | 15692 | 3.00% |
| 2024-09-30 | 4.34 | 4.58 | 0.42 | 10.10% | 4.22 | 4.58 | 284674 | 12582 | 2.62% |
| 2024-09-27 | 4.10 | 4.16 | 0.12 | 2.97% | 4.04 | 4.19 | 97144 | 3991 | 0.89% |
| 2024-09-26 | 3.91 | 4.04 | 0.13 | 3.32% | 3.90 | 4.04 | 128896 | 5131 | 1.19% |
| 2024-09-25 | 3.77 | 3.91 | 0.15 | 3.99% | 3.77 | 4.01 | 150323 | 5901 | 1.38% |
| 2024-09-24 | 3.62 | 3.76 | 0.15 | 4.16% | 3.61 | 3.76 | 81655 | 3024 | 0.75% |
| 2024-09-23 | 3.57 | 3.61 | 0.03 | 0.84% | 3.54 | 3.62 | 45999 | 1655 | 0.42% |
| 2024-09-20 | 3.58 | 3.58 | 0.01 | 0.28% | 3.55 | 3.59 | 38726 | 1382 | 0.36% |
| 2024-09-19 | 3.45 | 3.57 | 0.12 | 3.48% | 3.45 | 3.58 | 53730 | 1901 | 0.49% |
| 2024-09-18 | 3.51 | 3.45 | -0.03 | -0.86% | 3.38 | 3.51 | 33110 | 1136 | 0.30% |
| 2024-09-13 | 3.51 | 3.48 | -0.03 | -0.85% | 3.47 | 3.54 | 31863 | 1114 | 0.29% |
| 2024-09-12 | 3.49 | 3.51 | 0.02 | 0.57% | 3.48 | 3.55 | 33640 | 1184 | 0.31% |
| 2024-09-11 | 3.50 | 3.49 | -0.03 | -0.85% | 3.47 | 3.53 | 28901 | 1010 | 0.27% |
| 2024-09-10 | 3.54 | 3.52 | -0.02 | -0.56% | 3.45 | 3.55 | 44481 | 1552 | 0.41% |
| 2024-09-09 | 3.55 | 3.54 | -0.01 | -0.28% | 3.50 | 3.59 | 36549 | 1295 | 0.34% |
| 2024-09-06 | 3.57 | 3.55 | -0.02 | -0.56% | 3.54 | 3.60 | 33262 | 1186 | 0.31% |
| 2024-09-05 | 3.54 | 3.57 | 0.03 | 0.85% | 3.54 | 3.58 | 34525 | 1231 | 0.32% |
| 2024-09-04 | 3.58 | 3.54 | -0.04 | -1.12% | 3.54 | 3.59 | 33254 | 1185 | 0.31% |
| 2024-09-03 | 3.61 | 3.58 | -0.05 | -1.38% | 3.58 | 3.66 | 47271 | 1707 | 0.44% |
| 2024-09-02 | 3.66 | 3.63 | -0.04 | -1.09% | 3.61 | 3.70 | 36175 | 1325 | 0.33% |
| 2024-08-30 | 3.59 | 3.67 | 0.06 | 1.66% | 3.59 | 3.72 | 50655 | 1862 | 0.47% |
| 2024-08-29 | 3.58 | 3.61 | 0.03 | 0.84% | 3.51 | 3.62 | 38937 | 1393 | 0.36% |
| 2024-08-28 | 3.54 | 3.58 | 0.04 | 1.13% | 3.49 | 3.60 | 32423 | 1154 | 0.30% |
| 2024-08-27 | 3.59 | 3.54 | -0.07 | -1.94% | 3.53 | 3.61 | 32623 | 1160 | 0.30% |
| 2024-08-26 | 3.50 | 3.61 | 0.10 | 2.85% | 3.49 | 3.63 | 49199 | 1765 | 0.45% |
| 2024-08-23 | 3.56 | 3.51 | -0.06 | -1.68% | 3.47 | 3.58 | 54735 | 1920 | 0.50% |
| 2024-08-22 | 3.66 | 3.57 | -0.07 | -1.92% | 3.55 | 3.67 | 34492 | 1242 | 0.32% |
| 2024-08-21 | 3.70 | 3.64 | -0.06 | -1.62% | 3.63 | 3.72 | 29367 | 1079 | 0.27% |
| 2024-08-20 | 3.78 | 3.70 | -0.11 | -2.89% | 3.69 | 3.81 | 44852 | 1670 | 0.41% |
| 2024-08-19 | 3.79 | 3.81 | 0.03 | 0.79% | 3.75 | 3.84 | 40425 | 1538 | 0.37% |
| 2024-08-16 | 3.81 | 3.78 | -0.03 | -0.79% | 3.77 | 3.83 | 27133 | 1030 | 0.25% |
| 2024-08-15 | 3.78 | 3.81 | 0.03 | 0.79% | 3.74 | 3.83 | 29951 | 1138 | 0.28% |
| 2024-08-14 | 3.82 | 3.78 | -0.03 | -0.79% | 3.77 | 3.82 | 23887 | 904 | 0.22% |
| 2024-08-13 | 3.78 | 3.81 | 0.03 | 0.79% | 3.74 | 3.82 | 29992 | 1136 | 0.28% |