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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 4.66 | 4.72 | 0.05 | 1.07% | 4.61 | 4.75 | 197202 | 9233 | 2.66% |
| 2024-12-02 | 4.53 | 4.67 | 0.12 | 2.64% | 4.52 | 4.71 | 206581 | 9589 | 2.79% |
| 2024-11-29 | 4.60 | 4.55 | -0.07 | -1.52% | 4.47 | 4.65 | 210545 | 9559 | 2.84% |
| 2024-11-28 | 4.50 | 4.62 | 0.11 | 2.44% | 4.49 | 4.70 | 335346 | 15441 | 4.53% |
| 2024-11-27 | 4.35 | 4.51 | 0.15 | 3.44% | 4.18 | 4.80 | 369653 | 16597 | 4.99% |
| 2024-11-26 | 4.24 | 4.36 | 0.10 | 2.35% | 4.23 | 4.37 | 139274 | 6022 | 1.88% |
| 2024-11-25 | 4.21 | 4.26 | 0.07 | 1.67% | 4.14 | 4.26 | 109586 | 4602 | 1.48% |
| 2024-11-22 | 4.33 | 4.19 | -0.15 | -3.46% | 4.18 | 4.41 | 143844 | 6215 | 1.94% |
| 2024-11-21 | 4.34 | 4.34 | -0.02 | -0.46% | 4.28 | 4.38 | 94639 | 4100 | 1.28% |
| 2024-11-20 | 4.27 | 4.36 | 0.09 | 2.11% | 4.22 | 4.38 | 128293 | 5531 | 1.73% |
| 2024-11-19 | 4.25 | 4.27 | 0.07 | 1.67% | 4.14 | 4.27 | 139617 | 5858 | 1.88% |
| 2024-11-18 | 4.28 | 4.20 | -0.02 | -0.47% | 4.19 | 4.38 | 168350 | 7190 | 2.27% |
| 2024-11-15 | 4.37 | 4.22 | -0.14 | -3.21% | 4.22 | 4.41 | 177966 | 7668 | 2.40% |
| 2024-11-14 | 4.59 | 4.36 | -0.16 | -3.54% | 4.36 | 4.62 | 194915 | 8702 | 2.63% |
| 2024-11-13 | 4.59 | 4.52 | -0.07 | -1.53% | 4.44 | 4.63 | 158318 | 7157 | 2.14% |
| 2024-11-12 | 4.67 | 4.59 | -0.06 | -1.29% | 4.54 | 4.74 | 212329 | 9837 | 2.87% |
| 2024-11-11 | 4.68 | 4.65 | 0.05 | 1.09% | 4.53 | 4.80 | 260501 | 12050 | 3.52% |
| 2024-11-08 | 4.85 | 4.60 | -0.20 | -4.17% | 4.58 | 4.89 | 311101 | 14523 | 4.20% |
| 2024-11-07 | 4.56 | 4.80 | 0.22 | 4.80% | 4.50 | 4.88 | 323612 | 15301 | 4.37% |
| 2024-11-06 | 4.55 | 4.58 | 0.07 | 1.55% | 4.38 | 4.64 | 275762 | 12458 | 3.72% |
| 2024-11-05 | 4.37 | 4.51 | 0.15 | 3.44% | 4.35 | 4.53 | 211475 | 9468 | 2.85% |
| 2024-11-04 | 4.40 | 4.36 | -0.02 | -0.46% | 4.24 | 4.42 | 157045 | 6787 | 2.12% |
| 2024-11-01 | 4.50 | 4.38 | -0.14 | -3.10% | 4.34 | 4.58 | 233767 | 10347 | 3.16% |
| 2024-10-31 | 4.39 | 4.52 | 0.01 | 0.22% | 4.33 | 4.63 | 272216 | 12354 | 3.67% |
| 2024-10-30 | 4.46 | 4.51 | 0.06 | 1.35% | 4.43 | 4.57 | 176291 | 7941 | 2.38% |
| 2024-10-29 | 4.64 | 4.45 | -0.18 | -3.89% | 4.45 | 4.66 | 183018 | 8281 | 2.47% |
| 2024-10-28 | 4.41 | 4.63 | 0.17 | 3.81% | 4.41 | 4.64 | 253880 | 11618 | 3.43% |
| 2024-10-25 | 4.39 | 4.46 | 0.08 | 1.83% | 4.38 | 4.54 | 211287 | 9463 | 2.85% |
| 2024-10-24 | 4.31 | 4.38 | 0.03 | 0.69% | 4.29 | 4.41 | 158983 | 6936 | 2.15% |
| 2024-10-23 | 4.30 | 4.35 | 0.02 | 0.46% | 4.29 | 4.38 | 182367 | 7907 | 2.46% |
| 2024-10-22 | 4.30 | 4.33 | -0.01 | -0.23% | 4.26 | 4.36 | 174362 | 7515 | 2.35% |
| 2024-10-21 | 4.34 | 4.34 | 0.00 | 0.00% | 4.26 | 4.37 | 198651 | 8584 | 2.68% |
| 2024-10-18 | 4.27 | 4.34 | 0.02 | 0.46% | 4.14 | 4.38 | 240267 | 10219 | 3.24% |
| 2024-10-17 | 4.64 | 4.32 | -0.29 | -6.29% | 4.30 | 4.65 | 375046 | 16548 | 5.06% |
| 2024-10-16 | 4.35 | 4.61 | 0.31 | 7.21% | 4.34 | 4.63 | 432692 | 19444 | 5.84% |
| 2024-10-15 | 4.38 | 4.30 | -0.18 | -4.02% | 4.30 | 4.45 | 286659 | 12517 | 3.87% |
| 2024-10-14 | 4.52 | 4.48 | 0.21 | 4.92% | 4.38 | 4.60 | 327241 | 14655 | 4.42% |
| 2024-10-11 | 4.35 | 4.27 | -0.06 | -1.39% | 4.23 | 4.47 | 218668 | 9540 | 2.95% |
| 2024-10-10 | 4.33 | 4.33 | -0.09 | -2.04% | 4.12 | 4.52 | 300270 | 12974 | 4.05% |
| 2024-10-09 | 4.62 | 4.42 | -0.49 | -9.98% | 4.42 | 4.69 | 344272 | 15412 | 4.65% |
| 2024-10-08 | 5.48 | 4.91 | -0.15 | -2.96% | 4.60 | 5.52 | 829156 | 42534 | 11.19% |
| 2024-09-30 | 5.09 | 5.06 | 0.30 | 6.30% | 4.75 | 5.17 | 738779 | 36783 | 9.97% |
| 2024-09-27 | 4.63 | 4.76 | 0.20 | 4.39% | 4.42 | 4.98 | 508002 | 23376 | 6.86% |
| 2024-09-26 | 4.31 | 4.56 | 0.29 | 6.79% | 4.26 | 4.59 | 600116 | 26630 | 8.10% |
| 2024-09-25 | 3.96 | 4.27 | 0.26 | 6.48% | 3.90 | 4.36 | 611583 | 25632 | 8.26% |
| 2024-09-24 | 4.14 | 4.01 | 0.00 | 0.00% | 3.85 | 4.20 | 398451 | 15895 | 5.38% |
| 2024-09-23 | 3.91 | 4.01 | -0.04 | -0.99% | 3.86 | 4.16 | 379026 | 15172 | 5.12% |
| 2024-09-20 | 3.92 | 4.05 | 0.18 | 4.65% | 3.83 | 4.20 | 453419 | 18079 | 6.12% |
| 2024-09-19 | 3.84 | 3.87 | 0.02 | 0.52% | 3.76 | 4.00 | 400473 | 15552 | 5.41% |
| 2024-09-18 | 3.63 | 3.85 | 0.14 | 3.77% | 3.60 | 4.00 | 381529 | 14450 | 5.15% |
| 2024-09-13 | 3.60 | 3.71 | 0.10 | 2.77% | 3.60 | 3.85 | 271104 | 10100 | 3.66% |
| 2024-09-12 | 3.61 | 3.61 | 0.00 | 0.00% | 3.59 | 3.67 | 167777 | 6090 | 2.26% |
| 2024-09-11 | 3.66 | 3.61 | -0.08 | -2.17% | 3.57 | 3.68 | 183694 | 6633 | 2.48% |
| 2024-09-10 | 3.76 | 3.69 | -0.15 | -3.91% | 3.58 | 3.81 | 324755 | 11900 | 4.38% |
| 2024-09-09 | 3.54 | 3.84 | 0.35 | 10.03% | 3.43 | 3.84 | 370267 | 13887 | 5.00% |
| 2024-09-06 | 3.55 | 3.49 | -0.06 | -1.69% | 3.47 | 3.56 | 89533 | 3141 | 1.21% |
| 2024-09-05 | 3.49 | 3.55 | 0.11 | 3.20% | 3.46 | 3.63 | 120215 | 4274 | 1.62% |
| 2024-09-04 | 3.47 | 3.44 | -0.05 | -1.43% | 3.43 | 3.55 | 61134 | 2129 | 0.83% |
| 2024-09-03 | 3.43 | 3.49 | 0.05 | 1.45% | 3.40 | 3.51 | 56660 | 1965 | 0.76% |
| 2024-09-02 | 3.47 | 3.44 | -0.04 | -1.15% | 3.43 | 3.55 | 79290 | 2760 | 1.07% |
| 2024-08-30 | 3.35 | 3.48 | 0.14 | 4.19% | 3.34 | 3.57 | 130516 | 4523 | 1.76% |
| 2024-08-29 | 3.37 | 3.34 | -0.03 | -0.89% | 3.32 | 3.39 | 53409 | 1792 | 0.72% |
| 2024-08-28 | 3.34 | 3.37 | 0.02 | 0.60% | 3.28 | 3.40 | 57185 | 1917 | 0.77% |
| 2024-08-27 | 3.44 | 3.35 | -0.09 | -2.62% | 3.33 | 3.44 | 58963 | 1979 | 0.80% |
| 2024-08-26 | 3.40 | 3.44 | 0.04 | 1.18% | 3.37 | 3.47 | 59169 | 2031 | 0.80% |