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 | 4.66 | 4.63 | -0.04 | -0.86% | 4.59 | 4.69 | 295259 | 13672 | 0.80% |
| 2024-11-20 | 4.69 | 4.67 | -0.04 | -0.85% | 4.62 | 4.71 | 411867 | 19155 | 1.12% |
| 2024-11-19 | 4.66 | 4.71 | 0.02 | 0.43% | 4.61 | 4.74 | 455185 | 21272 | 1.24% |
| 2024-11-18 | 4.71 | 4.69 | 0.10 | 2.18% | 4.68 | 4.85 | 752725 | 35881 | 2.05% |
| 2024-11-15 | 4.63 | 4.59 | -0.05 | -1.08% | 4.58 | 4.70 | 354639 | 16469 | 0.96% |
| 2024-11-14 | 4.76 | 4.64 | -0.13 | -2.73% | 4.62 | 4.80 | 431567 | 20222 | 1.17% |
| 2024-11-13 | 4.75 | 4.77 | -0.01 | -0.21% | 4.71 | 4.85 | 441166 | 21038 | 1.20% |
| 2024-11-12 | 4.90 | 4.78 | -0.12 | -2.45% | 4.74 | 4.93 | 740062 | 35721 | 2.01% |
| 2024-11-11 | 4.95 | 4.90 | 0.03 | 0.62% | 4.84 | 5.22 | 1086140 | 53963 | 2.95% |
| 2024-11-08 | 5.03 | 4.87 | -0.13 | -2.60% | 4.83 | 5.09 | 866330 | 42633 | 2.35% |
| 2024-11-07 | 4.81 | 5.00 | 0.17 | 3.52% | 4.76 | 5.07 | 1049107 | 51981 | 2.85% |
| 2024-11-06 | 4.83 | 4.83 | -0.05 | -1.02% | 4.71 | 4.88 | 885145 | 42332 | 2.40% |
| 2024-11-05 | 4.67 | 4.88 | 0.20 | 4.27% | 4.65 | 4.92 | 970659 | 47028 | 2.64% |
| 2024-11-04 | 4.78 | 4.68 | -0.14 | -2.90% | 4.58 | 4.82 | 1073430 | 50311 | 2.92% |
| 2024-11-01 | 4.54 | 4.82 | 0.28 | 6.17% | 4.54 | 4.95 | 1911889 | 90901 | 5.19% |
| 2024-10-31 | 4.26 | 4.54 | 0.41 | 9.93% | 4.25 | 4.54 | 1365000 | 60923 | 3.71% |
| 2024-10-30 | 4.12 | 4.13 | 0.01 | 0.24% | 4.09 | 4.17 | 293859 | 12128 | 0.80% |
| 2024-10-29 | 4.26 | 4.12 | -0.14 | -3.29% | 4.11 | 4.29 | 379711 | 15872 | 1.03% |
| 2024-10-28 | 4.17 | 4.26 | 0.09 | 2.16% | 4.13 | 4.27 | 440483 | 18598 | 1.20% |
| 2024-10-25 | 4.08 | 4.17 | 0.08 | 1.96% | 4.07 | 4.18 | 410007 | 16979 | 1.11% |
| 2024-10-24 | 4.10 | 4.09 | -0.04 | -0.97% | 4.06 | 4.10 | 214477 | 8748 | 0.58% |
| 2024-10-23 | 4.10 | 4.13 | 0.05 | 1.23% | 4.09 | 4.17 | 362134 | 14926 | 0.98% |
| 2024-10-22 | 4.14 | 4.13 | -0.03 | -0.72% | 4.10 | 4.15 | 348968 | 14368 | 0.95% |
| 2024-10-21 | 4.20 | 4.16 | -0.02 | -0.48% | 4.11 | 4.21 | 507107 | 21019 | 1.38% |
| 2024-10-18 | 4.15 | 4.18 | -0.02 | -0.48% | 4.05 | 4.25 | 733359 | 30313 | 1.99% |
| 2024-10-17 | 4.46 | 4.20 | -0.20 | -4.55% | 4.18 | 4.46 | 1155902 | 49333 | 3.14% |
| 2024-10-16 | 4.19 | 4.40 | 0.28 | 6.80% | 4.16 | 4.43 | 1348250 | 58406 | 3.66% |
| 2024-10-15 | 4.15 | 4.12 | -0.16 | -3.74% | 4.12 | 4.35 | 937282 | 39655 | 2.55% |
| 2024-10-14 | 4.20 | 4.28 | 0.27 | 6.73% | 4.09 | 4.29 | 908160 | 38102 | 2.47% |
| 2024-10-11 | 4.14 | 4.01 | -0.13 | -3.14% | 3.97 | 4.16 | 484793 | 19660 | 1.32% |
| 2024-10-10 | 3.99 | 4.14 | 0.20 | 5.08% | 3.93 | 4.28 | 850859 | 35150 | 2.31% |
| 2024-10-09 | 4.23 | 3.94 | -0.35 | -8.16% | 3.93 | 4.23 | 699716 | 28405 | 1.90% |
| 2024-10-08 | 4.57 | 4.29 | 0.12 | 2.88% | 4.10 | 4.57 | 982297 | 42519 | 2.67% |
| 2024-09-30 | 4.02 | 4.17 | 0.27 | 6.92% | 4.01 | 4.22 | 860460 | 35337 | 2.34% |
| 2024-09-27 | 3.92 | 3.90 | 0.02 | 0.52% | 3.85 | 3.95 | 335024 | 13067 | 0.91% |
| 2024-09-26 | 3.72 | 3.88 | 0.15 | 4.02% | 3.72 | 3.88 | 332150 | 12647 | 0.90% |
| 2024-09-25 | 3.67 | 3.73 | 0.09 | 2.47% | 3.66 | 3.81 | 322896 | 12117 | 0.88% |
| 2024-09-24 | 3.57 | 3.64 | 0.09 | 2.54% | 3.56 | 3.67 | 244279 | 8859 | 0.66% |
| 2024-09-23 | 3.55 | 3.55 | 0.01 | 0.28% | 3.52 | 3.56 | 105188 | 3729 | 0.29% |
| 2024-09-20 | 3.52 | 3.54 | 0.01 | 0.28% | 3.50 | 3.55 | 128033 | 4517 | 0.35% |
| 2024-09-19 | 3.47 | 3.53 | 0.07 | 2.02% | 3.45 | 3.54 | 141913 | 4976 | 0.39% |
| 2024-09-18 | 3.43 | 3.46 | 0.04 | 1.17% | 3.37 | 3.47 | 117461 | 4022 | 0.32% |
| 2024-09-13 | 3.40 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 86438 | 2952 | 0.23% |
| 2024-09-12 | 3.37 | 3.40 | 0.04 | 1.19% | 3.37 | 3.47 | 138937 | 4738 | 0.38% |
| 2024-09-11 | 3.39 | 3.36 | -0.03 | -0.88% | 3.35 | 3.39 | 77065 | 2596 | 0.21% |
| 2024-09-10 | 3.43 | 3.39 | -0.02 | -0.59% | 3.34 | 3.43 | 121859 | 4112 | 0.33% |
| 2024-09-09 | 3.45 | 3.41 | -0.03 | -0.87% | 3.38 | 3.45 | 106543 | 3636 | 0.29% |
| 2024-09-06 | 3.48 | 3.44 | -0.03 | -0.86% | 3.44 | 3.50 | 101099 | 3511 | 0.27% |
| 2024-09-05 | 3.43 | 3.47 | 0.04 | 1.17% | 3.43 | 3.47 | 90592 | 3131 | 0.25% |
| 2024-09-04 | 3.46 | 3.43 | -0.05 | -1.44% | 3.42 | 3.50 | 124635 | 4313 | 0.34% |
| 2024-09-03 | 3.50 | 3.48 | -0.03 | -0.85% | 3.47 | 3.53 | 144096 | 5042 | 0.39% |
| 2024-09-02 | 3.54 | 3.51 | 0.06 | 1.74% | 3.51 | 3.68 | 295204 | 10526 | 0.80% |
| 2024-08-30 | 3.41 | 3.45 | 0.04 | 1.17% | 3.38 | 3.49 | 157201 | 5413 | 0.43% |
| 2024-08-29 | 3.46 | 3.41 | -0.06 | -1.73% | 3.40 | 3.47 | 123359 | 4221 | 0.34% |
| 2024-08-28 | 3.48 | 3.47 | -0.01 | -0.29% | 3.46 | 3.51 | 68699 | 2390 | 0.19% |
| 2024-08-27 | 3.50 | 3.48 | -0.03 | -0.85% | 3.44 | 3.52 | 118368 | 4116 | 0.32% |
| 2024-08-26 | 3.46 | 3.51 | 0.06 | 1.74% | 3.46 | 3.55 | 183614 | 6434 | 0.50% |
| 2024-08-23 | 3.44 | 3.45 | 0.02 | 0.58% | 3.39 | 3.48 | 98418 | 3375 | 0.27% |
| 2024-08-22 | 3.46 | 3.43 | -0.02 | -0.58% | 3.42 | 3.48 | 64108 | 2207 | 0.17% |
| 2024-08-21 | 3.49 | 3.45 | -0.04 | -1.15% | 3.44 | 3.50 | 83144 | 2881 | 0.23% |
| 2024-08-20 | 3.57 | 3.49 | -0.07 | -1.97% | 3.48 | 3.57 | 100264 | 3515 | 0.27% |
| 2024-08-19 | 3.56 | 3.56 | 0.00 | 0.00% | 3.55 | 3.60 | 66917 | 2387 | 0.18% |
| 2024-08-16 | 3.60 | 3.56 | -0.03 | -0.84% | 3.55 | 3.60 | 69273 | 2473 | 0.19% |
| 2024-08-15 | 3.55 | 3.59 | 0.03 | 0.84% | 3.54 | 3.62 | 103735 | 3726 | 0.28% |
| 2024-08-14 | 3.59 | 3.56 | -0.02 | -0.56% | 3.55 | 3.63 | 80730 | 2895 | 0.22% |
| 2024-08-13 | 3.57 | 3.58 | 0.02 | 0.56% | 3.53 | 3.60 | 76846 | 2744 | 0.21% |