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 | 4.86 | 5.00 | 0.12 | 2.46% | 4.84 | 5.05 | 144193 | 7154 | 3.76% |
| 2024-11-20 | 4.75 | 4.88 | 0.13 | 2.74% | 4.67 | 4.91 | 124975 | 5998 | 3.26% |
| 2024-11-19 | 4.65 | 4.75 | 0.14 | 3.04% | 4.56 | 4.75 | 95314 | 4435 | 2.49% |
| 2024-11-18 | 4.68 | 4.61 | -0.07 | -1.50% | 4.56 | 4.77 | 56402 | 2617 | 1.47% |
| 2024-11-15 | 4.72 | 4.68 | -0.05 | -1.06% | 4.64 | 4.79 | 84270 | 3977 | 2.20% |
| 2024-11-14 | 4.79 | 4.73 | -0.09 | -1.87% | 4.71 | 4.87 | 57635 | 2749 | 1.50% |
| 2024-11-13 | 4.82 | 4.82 | -0.02 | -0.41% | 4.69 | 4.90 | 88808 | 4261 | 2.32% |
| 2024-11-12 | 4.87 | 4.84 | -0.04 | -0.82% | 4.78 | 5.03 | 105759 | 5185 | 2.76% |
| 2024-11-11 | 4.90 | 4.88 | 0.02 | 0.41% | 4.81 | 4.92 | 84169 | 4097 | 2.20% |
| 2024-11-08 | 4.96 | 4.86 | -0.10 | -2.02% | 4.83 | 4.99 | 77757 | 3809 | 2.03% |
| 2024-11-07 | 4.78 | 4.96 | 0.16 | 3.33% | 4.75 | 4.97 | 102196 | 5007 | 2.67% |
| 2024-11-06 | 4.77 | 4.80 | 0.04 | 0.84% | 4.70 | 4.82 | 95059 | 4536 | 2.48% |
| 2024-11-05 | 4.66 | 4.76 | 0.09 | 1.93% | 4.65 | 4.77 | 90972 | 4294 | 2.37% |
| 2024-11-04 | 4.64 | 4.67 | 0.01 | 0.21% | 4.58 | 4.72 | 89384 | 4152 | 2.33% |
| 2024-11-01 | 4.83 | 4.66 | -0.18 | -3.72% | 4.63 | 4.94 | 125487 | 5955 | 3.27% |
| 2024-10-31 | 4.74 | 4.84 | 0.04 | 0.83% | 4.74 | 4.92 | 175733 | 8460 | 4.58% |
| 2024-10-30 | 4.88 | 4.80 | -0.13 | -2.64% | 4.69 | 4.89 | 192714 | 9231 | 5.03% |
| 2024-10-29 | 4.77 | 4.93 | 0.15 | 3.14% | 4.58 | 5.14 | 352112 | 17229 | 9.19% |
| 2024-10-28 | 4.54 | 4.78 | 0.25 | 5.52% | 4.53 | 4.88 | 183110 | 8691 | 4.78% |
| 2024-10-25 | 4.40 | 4.53 | 0.12 | 2.72% | 4.39 | 4.55 | 82712 | 3718 | 2.16% |
| 2024-10-24 | 4.31 | 4.41 | 0.09 | 2.08% | 4.29 | 4.42 | 73679 | 3214 | 1.92% |
| 2024-10-23 | 4.31 | 4.32 | -0.01 | -0.23% | 4.29 | 4.39 | 66407 | 2882 | 1.73% |
| 2024-10-22 | 4.20 | 4.33 | 0.09 | 2.12% | 4.20 | 4.39 | 75374 | 3247 | 1.97% |
| 2024-10-21 | 4.22 | 4.25 | 0.04 | 0.95% | 4.16 | 4.25 | 84677 | 3570 | 2.21% |
| 2024-10-18 | 4.12 | 4.21 | 0.06 | 1.45% | 4.12 | 4.27 | 63811 | 2674 | 1.66% |
| 2024-10-17 | 4.22 | 4.15 | -0.04 | -0.95% | 4.13 | 4.28 | 48097 | 2021 | 1.25% |
| 2024-10-16 | 4.12 | 4.19 | 0.04 | 0.96% | 4.10 | 4.22 | 49417 | 2065 | 1.29% |
| 2024-10-15 | 4.21 | 4.15 | -0.06 | -1.43% | 4.15 | 4.25 | 59753 | 2509 | 1.56% |
| 2024-10-14 | 4.14 | 4.21 | 0.08 | 1.94% | 4.14 | 4.24 | 55181 | 2314 | 1.44% |
| 2024-10-11 | 4.28 | 4.13 | -0.16 | -3.73% | 4.09 | 4.33 | 71037 | 2988 | 1.85% |
| 2024-10-10 | 4.22 | 4.29 | 0.09 | 2.14% | 4.18 | 4.38 | 83556 | 3590 | 2.18% |
| 2024-10-09 | 4.54 | 4.20 | -0.40 | -8.70% | 4.20 | 4.54 | 122026 | 5301 | 3.18% |
| 2024-10-08 | 4.87 | 4.60 | 0.16 | 3.60% | 4.43 | 4.88 | 206254 | 9531 | 5.38% |
| 2024-09-30 | 4.22 | 4.44 | 0.34 | 8.29% | 4.12 | 4.48 | 188715 | 8130 | 4.92% |
| 2024-09-27 | 3.99 | 4.10 | 0.13 | 3.27% | 3.99 | 4.11 | 56427 | 2278 | 1.47% |
| 2024-09-26 | 3.86 | 3.97 | 0.12 | 3.12% | 3.86 | 3.98 | 60422 | 2361 | 1.58% |
| 2024-09-25 | 3.87 | 3.85 | 0.04 | 1.05% | 3.84 | 3.96 | 78259 | 3049 | 2.04% |
| 2024-09-24 | 3.71 | 3.81 | 0.09 | 2.42% | 3.71 | 3.84 | 72479 | 2740 | 1.89% |
| 2024-09-23 | 3.74 | 3.72 | -0.05 | -1.33% | 3.67 | 3.76 | 91275 | 3395 | 2.38% |
| 2024-09-20 | 3.70 | 3.77 | 0.07 | 1.89% | 3.68 | 3.88 | 90951 | 3408 | 2.37% |
| 2024-09-19 | 3.60 | 3.70 | 0.12 | 3.35% | 3.58 | 3.73 | 50801 | 1862 | 1.33% |
| 2024-09-18 | 3.66 | 3.58 | -0.07 | -1.92% | 3.54 | 3.68 | 34747 | 1248 | 0.91% |
| 2024-09-13 | 3.68 | 3.65 | -0.03 | -0.82% | 3.65 | 3.71 | 34198 | 1259 | 0.89% |
| 2024-09-12 | 3.63 | 3.68 | 0.03 | 0.82% | 3.63 | 3.73 | 31681 | 1167 | 0.83% |
| 2024-09-11 | 3.69 | 3.65 | -0.05 | -1.35% | 3.62 | 3.73 | 41306 | 1517 | 1.08% |
| 2024-09-10 | 3.65 | 3.70 | 0.08 | 2.21% | 3.62 | 3.72 | 57458 | 2110 | 1.50% |
| 2024-09-09 | 3.59 | 3.62 | 0.02 | 0.56% | 3.52 | 3.64 | 31967 | 1153 | 0.83% |
| 2024-09-06 | 3.65 | 3.60 | -0.06 | -1.64% | 3.59 | 3.66 | 38077 | 1378 | 0.99% |
| 2024-09-05 | 3.61 | 3.66 | 0.07 | 1.95% | 3.58 | 3.68 | 37596 | 1365 | 0.98% |
| 2024-09-04 | 3.57 | 3.59 | 0.01 | 0.28% | 3.56 | 3.63 | 38146 | 1368 | 1.00% |
| 2024-09-03 | 3.58 | 3.58 | 0.00 | 0.00% | 3.55 | 3.62 | 21144 | 757 | 0.55% |
| 2024-09-02 | 3.60 | 3.58 | -0.02 | -0.56% | 3.56 | 3.66 | 33287 | 1204 | 0.87% |
| 2024-08-30 | 3.58 | 3.60 | 0.03 | 0.84% | 3.54 | 3.66 | 38615 | 1395 | 1.01% |
| 2024-08-29 | 3.47 | 3.57 | 0.07 | 2.00% | 3.43 | 3.58 | 40573 | 1426 | 1.06% |
| 2024-08-28 | 3.43 | 3.50 | 0.07 | 2.04% | 3.38 | 3.54 | 42288 | 1476 | 1.10% |
| 2024-08-27 | 3.45 | 3.43 | -0.05 | -1.44% | 3.40 | 3.51 | 34480 | 1185 | 0.90% |
| 2024-08-26 | 3.39 | 3.48 | 0.09 | 2.65% | 3.38 | 3.52 | 32721 | 1133 | 0.85% |
| 2024-08-23 | 3.42 | 3.39 | -0.04 | -1.17% | 3.35 | 3.44 | 36062 | 1223 | 0.94% |
| 2024-08-22 | 3.52 | 3.43 | -0.10 | -2.83% | 3.43 | 3.56 | 38460 | 1338 | 1.00% |
| 2024-08-21 | 3.52 | 3.53 | -0.02 | -0.56% | 3.48 | 3.57 | 45199 | 1596 | 1.18% |
| 2024-08-20 | 3.70 | 3.55 | -0.10 | -2.74% | 3.54 | 3.79 | 74669 | 2724 | 1.95% |
| 2024-08-19 | 3.65 | 3.65 | 0.00 | 0.00% | 3.59 | 3.68 | 42798 | 1559 | 1.12% |
| 2024-08-16 | 3.74 | 3.65 | -0.07 | -1.88% | 3.63 | 3.74 | 46741 | 1716 | 1.22% |
| 2024-08-15 | 3.70 | 3.72 | 0.00 | 0.00% | 3.67 | 3.76 | 59827 | 2223 | 1.56% |
| 2024-08-14 | 3.69 | 3.72 | 0.01 | 0.27% | 3.68 | 3.77 | 37755 | 1408 | 0.98% |
| 2024-08-13 | 3.68 | 3.71 | 0.03 | 0.82% | 3.60 | 3.72 | 37040 | 1360 | 0.97% |