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 | 4.23 | 4.23 | -0.01 | -0.24% | 4.20 | 4.26 | 259419 | 10957 | 0.42% |
| 2024-11-20 | 4.23 | 4.24 | -0.01 | -0.24% | 4.20 | 4.25 | 312755 | 13192 | 0.51% |
| 2024-11-19 | 4.28 | 4.25 | -0.03 | -0.70% | 4.20 | 4.30 | 354237 | 15015 | 0.57% |
| 2024-11-18 | 4.24 | 4.28 | 0.07 | 1.66% | 4.23 | 4.34 | 512293 | 22024 | 0.83% |
| 2024-11-15 | 4.21 | 4.21 | -0.02 | -0.47% | 4.21 | 4.27 | 262654 | 11138 | 0.43% |
| 2024-11-14 | 4.30 | 4.23 | -0.08 | -1.86% | 4.22 | 4.32 | 334779 | 14258 | 0.54% |
| 2024-11-13 | 4.29 | 4.31 | 0.00 | 0.00% | 4.27 | 4.34 | 270101 | 11633 | 0.44% |
| 2024-11-12 | 4.35 | 4.31 | -0.05 | -1.15% | 4.28 | 4.39 | 492193 | 21334 | 0.80% |
| 2024-11-11 | 4.43 | 4.36 | -0.07 | -1.58% | 4.33 | 4.44 | 386596 | 16860 | 0.63% |
| 2024-11-08 | 4.53 | 4.43 | -0.07 | -1.56% | 4.41 | 4.55 | 462146 | 20562 | 0.75% |
| 2024-11-07 | 4.40 | 4.50 | 0.10 | 2.27% | 4.36 | 4.50 | 532051 | 23703 | 0.86% |
| 2024-11-06 | 4.47 | 4.40 | -0.07 | -1.57% | 4.38 | 4.48 | 528391 | 23297 | 0.86% |
| 2024-11-05 | 4.38 | 4.47 | 0.05 | 1.13% | 4.38 | 4.47 | 413359 | 18346 | 0.67% |
| 2024-11-04 | 4.38 | 4.42 | 0.04 | 0.91% | 4.30 | 4.42 | 414065 | 18128 | 0.67% |
| 2024-11-01 | 4.36 | 4.38 | 0.04 | 0.92% | 4.31 | 4.46 | 633771 | 27776 | 1.03% |
| 2024-10-31 | 4.28 | 4.34 | 0.06 | 1.40% | 4.25 | 4.38 | 419630 | 18163 | 0.68% |
| 2024-10-30 | 4.31 | 4.28 | -0.05 | -1.15% | 4.22 | 4.35 | 342168 | 14652 | 0.56% |
| 2024-10-29 | 4.51 | 4.33 | -0.17 | -3.78% | 4.30 | 4.52 | 687260 | 29861 | 1.11% |
| 2024-10-28 | 4.40 | 4.50 | 0.13 | 2.97% | 4.40 | 4.57 | 814248 | 36616 | 1.32% |
| 2024-10-25 | 4.32 | 4.37 | 0.03 | 0.69% | 4.31 | 4.38 | 270641 | 11780 | 0.44% |
| 2024-10-24 | 4.43 | 4.34 | -0.11 | -2.47% | 4.31 | 4.44 | 327260 | 14258 | 0.53% |
| 2024-10-23 | 4.49 | 4.45 | -0.04 | -0.89% | 4.43 | 4.52 | 342989 | 15300 | 0.56% |
| 2024-10-22 | 4.45 | 4.49 | 0.02 | 0.45% | 4.44 | 4.50 | 321043 | 14367 | 0.52% |
| 2024-10-21 | 4.63 | 4.47 | -0.13 | -2.83% | 4.45 | 4.64 | 510741 | 23000 | 0.83% |
| 2024-10-18 | 4.60 | 4.60 | 0.00 | 0.00% | 4.51 | 4.69 | 387428 | 17819 | 0.63% |
| 2024-10-17 | 4.67 | 4.60 | -0.06 | -1.29% | 4.60 | 4.70 | 229668 | 10673 | 0.37% |
| 2024-10-16 | 4.58 | 4.66 | 0.09 | 1.97% | 4.54 | 4.73 | 338794 | 15775 | 0.55% |
| 2024-10-15 | 4.71 | 4.57 | -0.15 | -3.18% | 4.56 | 4.75 | 302573 | 14031 | 0.49% |
| 2024-10-14 | 4.70 | 4.72 | 0.14 | 3.06% | 4.60 | 4.78 | 447654 | 21046 | 0.73% |
| 2024-10-11 | 4.68 | 4.58 | -0.10 | -2.14% | 4.54 | 4.75 | 352762 | 16358 | 0.57% |
| 2024-10-10 | 4.46 | 4.68 | 0.20 | 4.46% | 4.46 | 4.82 | 714351 | 33275 | 1.16% |
| 2024-10-09 | 4.70 | 4.48 | -0.27 | -5.68% | 4.46 | 4.70 | 807737 | 36966 | 1.31% |
| 2024-10-08 | 5.30 | 4.75 | -0.10 | -2.06% | 4.69 | 5.33 | 1217184 | 59918 | 1.97% |
| 2024-09-30 | 4.71 | 4.85 | 0.24 | 5.21% | 4.66 | 4.93 | 975500 | 46862 | 1.58% |
| 2024-09-27 | 4.65 | 4.61 | 0.01 | 0.22% | 4.54 | 4.72 | 211167 | 9724 | 0.34% |
| 2024-09-26 | 4.36 | 4.60 | 0.22 | 5.02% | 4.32 | 4.60 | 376669 | 16933 | 0.61% |
| 2024-09-25 | 4.42 | 4.38 | 0.03 | 0.69% | 4.36 | 4.54 | 410976 | 18261 | 0.67% |
| 2024-09-24 | 4.06 | 4.35 | 0.30 | 7.41% | 4.06 | 4.35 | 429716 | 18274 | 0.70% |
| 2024-09-23 | 4.10 | 4.15 | 0.04 | 0.97% | 4.08 | 4.17 | 170256 | 7018 | 0.28% |
| 2024-09-20 | 4.12 | 4.11 | -0.01 | -0.24% | 4.04 | 4.14 | 179772 | 7376 | 0.29% |
| 2024-09-19 | 4.10 | 4.12 | 0.06 | 1.48% | 4.01 | 4.14 | 201968 | 8261 | 0.33% |
| 2024-09-18 | 4.06 | 4.06 | 0.03 | 0.74% | 3.98 | 4.08 | 224805 | 9024 | 0.36% |
| 2024-09-13 | 4.05 | 4.03 | 0.00 | 0.00% | 4.02 | 4.13 | 161970 | 6594 | 0.26% |
| 2024-09-12 | 4.07 | 4.03 | 0.01 | 0.25% | 4.00 | 4.08 | 143132 | 5778 | 0.23% |
| 2024-09-11 | 4.07 | 4.02 | -0.08 | -1.95% | 3.98 | 4.09 | 200825 | 8075 | 0.33% |
| 2024-09-10 | 4.09 | 4.10 | 0.02 | 0.49% | 4.03 | 4.12 | 197552 | 8061 | 0.32% |
| 2024-09-09 | 4.20 | 4.08 | -0.14 | -3.32% | 4.05 | 4.23 | 334090 | 13775 | 0.54% |
| 2024-09-06 | 4.27 | 4.22 | -0.04 | -0.94% | 4.21 | 4.33 | 170959 | 7302 | 0.28% |
| 2024-09-05 | 4.26 | 4.26 | -0.01 | -0.23% | 4.23 | 4.32 | 167409 | 7142 | 0.27% |
| 2024-09-04 | 4.22 | 4.27 | 0.03 | 0.71% | 4.18 | 4.29 | 197204 | 8382 | 0.32% |
| 2024-09-03 | 4.25 | 4.24 | -0.04 | -0.93% | 4.22 | 4.30 | 211129 | 8960 | 0.34% |
| 2024-09-02 | 4.23 | 4.28 | 0.05 | 1.18% | 4.14 | 4.31 | 317408 | 13501 | 0.51% |
| 2024-08-30 | 4.20 | 4.23 | 0.03 | 0.71% | 4.17 | 4.33 | 295097 | 12593 | 0.48% |
| 2024-08-29 | 4.20 | 4.20 | -0.01 | -0.24% | 4.15 | 4.23 | 179606 | 7534 | 0.29% |
| 2024-08-28 | 4.19 | 4.21 | 0.02 | 0.48% | 4.18 | 4.24 | 165451 | 6965 | 0.27% |
| 2024-08-27 | 4.27 | 4.19 | -0.08 | -1.87% | 4.13 | 4.28 | 263423 | 11002 | 0.43% |
| 2024-08-26 | 4.26 | 4.27 | 0.03 | 0.71% | 4.23 | 4.28 | 156729 | 6678 | 0.25% |
| 2024-08-23 | 4.24 | 4.24 | -0.01 | -0.24% | 4.22 | 4.29 | 161553 | 6865 | 0.26% |
| 2024-08-22 | 4.26 | 4.25 | -0.01 | -0.23% | 4.23 | 4.28 | 199044 | 8471 | 0.32% |
| 2024-08-21 | 4.30 | 4.26 | -0.04 | -0.93% | 4.19 | 4.31 | 305569 | 12932 | 0.50% |
| 2024-08-20 | 4.35 | 4.30 | 0.00 | 0.00% | 4.26 | 4.42 | 369579 | 15959 | 0.60% |
| 2024-08-19 | 4.25 | 4.30 | 0.04 | 0.94% | 4.24 | 4.36 | 293063 | 12647 | 0.48% |
| 2024-08-16 | 4.29 | 4.26 | -0.03 | -0.70% | 4.24 | 4.36 | 335175 | 14368 | 0.54% |
| 2024-08-15 | 4.35 | 4.29 | -0.06 | -1.38% | 4.26 | 4.38 | 382554 | 16465 | 0.62% |
| 2024-08-14 | 4.44 | 4.35 | -0.08 | -1.81% | 4.35 | 4.46 | 176146 | 7763 | 0.29% |
| 2024-08-13 | 4.41 | 4.43 | 0.00 | 0.00% | 4.38 | 4.45 | 155202 | 6850 | 0.25% |