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 | 4.46 | 4.41 | -0.05 | -1.12% | 4.37 | 4.50 | 235033 | 10369 | 0.66% |
| 2024-11-20 | 4.35 | 4.46 | 0.09 | 2.06% | 4.33 | 4.47 | 288621 | 12749 | 0.80% |
| 2024-11-19 | 4.33 | 4.37 | 0.03 | 0.69% | 4.26 | 4.41 | 325241 | 14108 | 0.91% |
| 2024-11-18 | 4.35 | 4.34 | 0.02 | 0.46% | 4.31 | 4.46 | 446126 | 19591 | 1.24% |
| 2024-11-15 | 4.42 | 4.32 | -0.12 | -2.70% | 4.30 | 4.45 | 384858 | 16800 | 1.07% |
| 2024-11-14 | 4.57 | 4.44 | -0.12 | -2.63% | 4.42 | 4.62 | 528210 | 23786 | 1.47% |
| 2024-11-13 | 4.46 | 4.56 | 0.10 | 2.24% | 4.43 | 4.58 | 622290 | 28106 | 1.73% |
| 2024-11-12 | 4.46 | 4.46 | -0.02 | -0.45% | 4.42 | 4.54 | 473473 | 21213 | 1.32% |
| 2024-11-11 | 4.43 | 4.48 | -0.01 | -0.22% | 4.41 | 4.51 | 338421 | 15081 | 0.94% |
| 2024-11-08 | 4.53 | 4.49 | -0.04 | -0.88% | 4.45 | 4.58 | 407847 | 18403 | 1.14% |
| 2024-11-07 | 4.36 | 4.53 | 0.14 | 3.19% | 4.33 | 4.53 | 433856 | 19396 | 1.21% |
| 2024-11-06 | 4.37 | 4.39 | 0.02 | 0.46% | 4.32 | 4.45 | 338077 | 14809 | 0.94% |
| 2024-11-05 | 4.24 | 4.37 | 0.14 | 3.31% | 4.22 | 4.37 | 380638 | 16453 | 1.06% |
| 2024-11-04 | 4.24 | 4.23 | 0.00 | 0.00% | 4.19 | 4.26 | 266768 | 11256 | 0.74% |
| 2024-11-01 | 4.24 | 4.23 | -0.01 | -0.24% | 4.20 | 4.31 | 431137 | 18341 | 1.20% |
| 2024-10-31 | 4.35 | 4.24 | -0.18 | -4.07% | 4.19 | 4.35 | 556355 | 23640 | 1.55% |
| 2024-10-30 | 4.40 | 4.42 | 0.00 | 0.00% | 4.36 | 4.46 | 255695 | 11276 | 0.71% |
| 2024-10-29 | 4.56 | 4.42 | -0.14 | -3.07% | 4.39 | 4.58 | 349631 | 15561 | 0.97% |
| 2024-10-28 | 4.47 | 4.56 | 0.10 | 2.24% | 4.40 | 4.58 | 329564 | 14900 | 0.92% |
| 2024-10-25 | 4.32 | 4.46 | 0.14 | 3.24% | 4.31 | 4.47 | 380255 | 16738 | 1.06% |
| 2024-10-24 | 4.30 | 4.32 | 0.01 | 0.23% | 4.25 | 4.35 | 227067 | 9758 | 0.63% |
| 2024-10-23 | 4.26 | 4.31 | 0.05 | 1.17% | 4.23 | 4.36 | 340600 | 14670 | 0.95% |
| 2024-10-22 | 4.18 | 4.26 | 0.09 | 2.16% | 4.16 | 4.26 | 305590 | 12891 | 0.85% |
| 2024-10-21 | 4.27 | 4.17 | -0.05 | -1.18% | 4.16 | 4.27 | 354115 | 14894 | 0.99% |
| 2024-10-18 | 4.15 | 4.22 | 0.08 | 1.93% | 4.11 | 4.30 | 347061 | 14560 | 0.97% |
| 2024-10-17 | 4.27 | 4.14 | -0.12 | -2.82% | 4.14 | 4.30 | 242317 | 10186 | 0.68% |
| 2024-10-16 | 4.22 | 4.26 | 0.02 | 0.47% | 4.21 | 4.32 | 213214 | 9099 | 0.59% |
| 2024-10-15 | 4.40 | 4.24 | -0.16 | -3.64% | 4.24 | 4.40 | 296771 | 12793 | 0.83% |
| 2024-10-14 | 4.42 | 4.40 | 0.03 | 0.69% | 4.32 | 4.44 | 255821 | 11196 | 0.71% |
| 2024-10-11 | 4.51 | 4.37 | -0.19 | -4.17% | 4.32 | 4.55 | 331901 | 14656 | 0.93% |
| 2024-10-10 | 4.49 | 4.56 | 0.08 | 1.79% | 4.36 | 4.70 | 519866 | 23600 | 1.45% |
| 2024-10-09 | 4.81 | 4.48 | -0.34 | -7.05% | 4.45 | 4.81 | 546102 | 25039 | 1.52% |
| 2024-10-08 | 5.04 | 4.82 | 0.23 | 5.01% | 4.63 | 5.05 | 775733 | 37691 | 2.16% |
| 2024-09-30 | 4.37 | 4.59 | 0.38 | 9.03% | 4.34 | 4.60 | 696539 | 31274 | 1.94% |
| 2024-09-27 | 4.11 | 4.21 | 0.12 | 2.93% | 4.10 | 4.28 | 255685 | 10687 | 0.71% |
| 2024-09-26 | 3.95 | 4.09 | 0.15 | 3.81% | 3.94 | 4.10 | 293192 | 11812 | 0.82% |
| 2024-09-25 | 3.95 | 3.94 | 0.04 | 1.03% | 3.93 | 4.08 | 300253 | 12016 | 0.84% |
| 2024-09-24 | 3.71 | 3.90 | 0.22 | 5.98% | 3.71 | 3.90 | 262115 | 10043 | 0.73% |
| 2024-09-23 | 3.68 | 3.68 | -0.03 | -0.81% | 3.66 | 3.73 | 113848 | 4200 | 0.32% |
| 2024-09-20 | 3.75 | 3.71 | -0.06 | -1.59% | 3.69 | 3.78 | 111189 | 4139 | 0.31% |
| 2024-09-19 | 3.64 | 3.77 | 0.13 | 3.57% | 3.62 | 3.78 | 148056 | 5520 | 0.41% |
| 2024-09-18 | 3.66 | 3.64 | -0.01 | -0.27% | 3.58 | 3.68 | 107849 | 3904 | 0.30% |
| 2024-09-13 | 3.68 | 3.65 | -0.03 | -0.82% | 3.65 | 3.70 | 81588 | 2992 | 0.23% |
| 2024-09-12 | 3.64 | 3.68 | 0.04 | 1.10% | 3.64 | 3.71 | 103049 | 3799 | 0.29% |
| 2024-09-11 | 3.64 | 3.64 | 0.00 | 0.00% | 3.61 | 3.67 | 82716 | 3011 | 0.23% |
| 2024-09-10 | 3.72 | 3.64 | -0.09 | -2.41% | 3.60 | 3.74 | 148288 | 5413 | 0.41% |
| 2024-09-09 | 3.71 | 3.73 | -0.01 | -0.27% | 3.69 | 3.77 | 116182 | 4335 | 0.32% |
| 2024-09-06 | 3.80 | 3.74 | -0.05 | -1.32% | 3.72 | 3.81 | 120270 | 4515 | 0.34% |
| 2024-09-05 | 3.82 | 3.79 | -0.03 | -0.79% | 3.75 | 3.86 | 118772 | 4501 | 0.33% |
| 2024-09-04 | 3.84 | 3.82 | -0.01 | -0.26% | 3.81 | 3.88 | 125773 | 4831 | 0.35% |
| 2024-09-03 | 3.80 | 3.83 | 0.02 | 0.52% | 3.79 | 3.92 | 174651 | 6743 | 0.49% |
| 2024-09-02 | 3.83 | 3.81 | 0.09 | 2.42% | 3.76 | 3.88 | 268750 | 10281 | 0.75% |
| 2024-08-30 | 3.71 | 3.72 | 0.02 | 0.54% | 3.65 | 3.80 | 156655 | 5853 | 0.44% |
| 2024-08-29 | 3.62 | 3.70 | 0.07 | 1.93% | 3.60 | 3.72 | 119165 | 4387 | 0.33% |
| 2024-08-28 | 3.60 | 3.63 | 0.01 | 0.28% | 3.59 | 3.67 | 87199 | 3166 | 0.24% |
| 2024-08-27 | 3.63 | 3.62 | -0.01 | -0.28% | 3.60 | 3.66 | 80376 | 2913 | 0.22% |
| 2024-08-26 | 3.59 | 3.63 | 0.05 | 1.40% | 3.58 | 3.69 | 92916 | 3387 | 0.26% |
| 2024-08-23 | 3.61 | 3.58 | -0.01 | -0.28% | 3.57 | 3.63 | 101816 | 3664 | 0.28% |
| 2024-08-22 | 3.66 | 3.59 | -0.06 | -1.64% | 3.59 | 3.67 | 75832 | 2745 | 0.21% |
| 2024-08-21 | 3.65 | 3.65 | -0.01 | -0.27% | 3.62 | 3.68 | 69723 | 2544 | 0.19% |
| 2024-08-20 | 3.73 | 3.66 | -0.10 | -2.66% | 3.64 | 3.75 | 107028 | 3945 | 0.30% |
| 2024-08-19 | 3.74 | 3.76 | 0.04 | 1.08% | 3.71 | 3.80 | 97957 | 3684 | 0.27% |
| 2024-08-16 | 3.81 | 3.72 | -0.07 | -1.85% | 3.71 | 3.82 | 140644 | 5267 | 0.39% |
| 2024-08-15 | 3.77 | 3.79 | 0.02 | 0.53% | 3.75 | 3.85 | 105094 | 4000 | 0.29% |
| 2024-08-14 | 3.82 | 3.77 | -0.06 | -1.57% | 3.77 | 3.85 | 86736 | 3288 | 0.24% |
| 2024-08-13 | 3.78 | 3.83 | 0.04 | 1.06% | 3.75 | 3.84 | 97835 | 3721 | 0.27% |