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 | 4.45 | 4.48 | 0.03 | 0.67% | 4.39 | 4.49 | 80382 | 3575 | 0.74% |
| 2024-11-20 | 4.35 | 4.45 | 0.09 | 2.06% | 4.34 | 4.46 | 97397 | 4308 | 0.89% |
| 2024-11-19 | 4.26 | 4.36 | 0.08 | 1.87% | 4.25 | 4.36 | 68977 | 2974 | 0.63% |
| 2024-11-18 | 4.27 | 4.28 | 0.00 | 0.00% | 4.25 | 4.37 | 92201 | 3971 | 0.84% |
| 2024-11-15 | 4.31 | 4.28 | -0.04 | -0.93% | 4.27 | 4.38 | 85563 | 3707 | 0.78% |
| 2024-11-14 | 4.43 | 4.32 | -0.11 | -2.48% | 4.31 | 4.44 | 87981 | 3845 | 0.81% |
| 2024-11-13 | 4.47 | 4.43 | -0.05 | -1.12% | 4.37 | 4.52 | 102214 | 4529 | 0.94% |
| 2024-11-12 | 4.46 | 4.48 | 0.01 | 0.22% | 4.44 | 4.58 | 160552 | 7256 | 1.47% |
| 2024-11-11 | 4.40 | 4.47 | 0.06 | 1.36% | 4.37 | 4.47 | 99201 | 4387 | 0.91% |
| 2024-11-08 | 4.50 | 4.41 | -0.06 | -1.34% | 4.37 | 4.52 | 137221 | 6073 | 1.26% |
| 2024-11-07 | 4.34 | 4.47 | 0.13 | 3.00% | 4.31 | 4.48 | 157473 | 6964 | 1.44% |
| 2024-11-06 | 4.35 | 4.34 | 0.00 | 0.00% | 4.28 | 4.37 | 126902 | 5500 | 1.16% |
| 2024-11-05 | 4.27 | 4.34 | 0.07 | 1.64% | 4.24 | 4.34 | 106191 | 4574 | 0.97% |
| 2024-11-04 | 4.22 | 4.27 | 0.05 | 1.18% | 4.21 | 4.27 | 75629 | 3211 | 0.69% |
| 2024-11-01 | 4.29 | 4.22 | -0.07 | -1.63% | 4.17 | 4.29 | 125245 | 5300 | 1.15% |
| 2024-10-31 | 4.27 | 4.29 | 0.00 | 0.00% | 4.26 | 4.33 | 118623 | 5088 | 1.09% |
| 2024-10-30 | 4.33 | 4.29 | -0.04 | -0.92% | 4.24 | 4.37 | 123342 | 5292 | 1.13% |
| 2024-10-29 | 4.50 | 4.33 | -0.11 | -2.48% | 4.30 | 4.51 | 102518 | 4490 | 0.94% |
| 2024-10-28 | 4.29 | 4.44 | 0.15 | 3.50% | 4.28 | 4.45 | 110998 | 4858 | 1.02% |
| 2024-10-25 | 4.24 | 4.29 | 0.04 | 0.94% | 4.22 | 4.29 | 87437 | 3730 | 0.80% |
| 2024-10-24 | 4.17 | 4.25 | 0.08 | 1.92% | 4.16 | 4.27 | 97200 | 4110 | 0.89% |
| 2024-10-23 | 4.23 | 4.17 | -0.04 | -0.95% | 4.15 | 4.24 | 80922 | 3386 | 0.74% |
| 2024-10-22 | 4.10 | 4.21 | 0.11 | 2.68% | 4.10 | 4.23 | 115835 | 4839 | 1.06% |
| 2024-10-21 | 4.12 | 4.10 | -0.02 | -0.49% | 4.08 | 4.14 | 94621 | 3894 | 0.87% |
| 2024-10-18 | 4.11 | 4.12 | 0.04 | 0.98% | 4.03 | 4.16 | 101597 | 4164 | 0.93% |
| 2024-10-17 | 4.15 | 4.08 | -0.06 | -1.45% | 4.07 | 4.20 | 101602 | 4198 | 0.93% |
| 2024-10-16 | 4.12 | 4.14 | 0.02 | 0.49% | 4.08 | 4.17 | 81741 | 3380 | 0.75% |
| 2024-10-15 | 4.15 | 4.12 | -0.07 | -1.67% | 4.11 | 4.20 | 68464 | 2847 | 0.63% |
| 2024-10-14 | 4.14 | 4.19 | 0.04 | 0.96% | 4.10 | 4.23 | 79311 | 3300 | 0.73% |
| 2024-10-11 | 4.30 | 4.15 | -0.13 | -3.04% | 4.10 | 4.30 | 89454 | 3742 | 0.82% |
| 2024-10-10 | 4.20 | 4.28 | 0.10 | 2.39% | 4.19 | 4.35 | 125103 | 5369 | 1.15% |
| 2024-10-09 | 4.51 | 4.18 | -0.38 | -8.33% | 4.18 | 4.52 | 179448 | 7843 | 1.64% |
| 2024-10-08 | 4.82 | 4.56 | 0.16 | 3.64% | 4.40 | 4.84 | 265317 | 12093 | 2.43% |
| 2024-09-30 | 4.20 | 4.40 | 0.30 | 7.32% | 4.12 | 4.45 | 195520 | 8382 | 1.79% |
| 2024-09-27 | 4.05 | 4.10 | 0.07 | 1.74% | 4.04 | 4.12 | 60297 | 2462 | 0.55% |
| 2024-09-26 | 3.97 | 4.03 | 0.08 | 2.03% | 3.92 | 4.04 | 70204 | 2792 | 0.64% |
| 2024-09-25 | 3.91 | 3.95 | 0.05 | 1.28% | 3.91 | 4.00 | 86794 | 3438 | 0.79% |
| 2024-09-24 | 3.84 | 3.90 | 0.07 | 1.83% | 3.81 | 3.91 | 58261 | 2256 | 0.53% |
| 2024-09-23 | 3.78 | 3.83 | 0.05 | 1.32% | 3.76 | 3.85 | 42799 | 1635 | 0.39% |
| 2024-09-20 | 3.77 | 3.78 | 0.02 | 0.53% | 3.74 | 3.81 | 50677 | 1913 | 0.46% |
| 2024-09-19 | 3.68 | 3.76 | 0.06 | 1.62% | 3.68 | 3.78 | 48114 | 1801 | 0.44% |
| 2024-09-18 | 3.74 | 3.70 | -0.05 | -1.33% | 3.65 | 3.76 | 44011 | 1627 | 0.40% |
| 2024-09-13 | 3.78 | 3.75 | -0.02 | -0.53% | 3.73 | 3.80 | 36907 | 1389 | 0.34% |
| 2024-09-12 | 3.80 | 3.77 | -0.03 | -0.79% | 3.75 | 3.84 | 37593 | 1424 | 0.34% |
| 2024-09-11 | 3.82 | 3.80 | -0.02 | -0.52% | 3.78 | 3.85 | 46890 | 1787 | 0.43% |
| 2024-09-10 | 3.87 | 3.82 | -0.02 | -0.52% | 3.77 | 3.87 | 68422 | 2611 | 0.63% |
| 2024-09-09 | 3.86 | 3.84 | -0.03 | -0.78% | 3.81 | 3.92 | 65529 | 2525 | 0.60% |
| 2024-09-06 | 3.88 | 3.87 | -0.01 | -0.26% | 3.86 | 3.91 | 55331 | 2151 | 0.51% |
| 2024-09-05 | 3.83 | 3.88 | 0.06 | 1.57% | 3.82 | 3.89 | 57383 | 2221 | 0.53% |
| 2024-09-04 | 3.86 | 3.82 | -0.02 | -0.52% | 3.81 | 3.86 | 44594 | 1711 | 0.41% |
| 2024-09-03 | 3.80 | 3.84 | 0.01 | 0.26% | 3.79 | 3.88 | 62124 | 2392 | 0.57% |
| 2024-09-02 | 3.78 | 3.83 | 0.06 | 1.59% | 3.73 | 3.88 | 112392 | 4318 | 1.03% |
| 2024-08-30 | 3.78 | 3.77 | -0.01 | -0.26% | 3.75 | 3.87 | 115437 | 4394 | 1.06% |
| 2024-08-29 | 3.67 | 3.78 | 0.19 | 5.29% | 3.65 | 3.79 | 137809 | 5158 | 1.26% |
| 2024-08-28 | 3.56 | 3.59 | 0.03 | 0.84% | 3.52 | 3.63 | 32450 | 1162 | 0.30% |
| 2024-08-27 | 3.57 | 3.56 | -0.01 | -0.28% | 3.54 | 3.63 | 32305 | 1155 | 0.30% |
| 2024-08-26 | 3.55 | 3.57 | 0.04 | 1.13% | 3.49 | 3.58 | 38830 | 1377 | 0.36% |
| 2024-08-23 | 3.61 | 3.53 | -0.07 | -1.94% | 3.53 | 3.62 | 36529 | 1301 | 0.33% |
| 2024-08-22 | 3.63 | 3.60 | -0.06 | -1.64% | 3.59 | 3.67 | 34160 | 1237 | 0.31% |
| 2024-08-21 | 3.70 | 3.66 | -0.04 | -1.08% | 3.63 | 3.71 | 40286 | 1478 | 0.37% |
| 2024-08-20 | 3.77 | 3.70 | -0.08 | -2.12% | 3.69 | 3.78 | 35752 | 1329 | 0.33% |
| 2024-08-19 | 3.80 | 3.78 | -0.01 | -0.26% | 3.77 | 3.83 | 37492 | 1421 | 0.34% |
| 2024-08-16 | 3.75 | 3.79 | 0.05 | 1.34% | 3.72 | 3.81 | 60358 | 2282 | 0.55% |
| 2024-08-15 | 3.75 | 3.74 | -0.01 | -0.27% | 3.73 | 3.80 | 52597 | 1978 | 0.48% |
| 2024-08-14 | 3.78 | 3.75 | -0.02 | -0.53% | 3.73 | 3.79 | 48815 | 1835 | 0.45% |
| 2024-08-13 | 3.80 | 3.77 | -0.03 | -0.79% | 3.74 | 3.83 | 68734 | 2592 | 0.63% |