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 | 4.78 | 4.85 | 0.08 | 1.68% | 4.72 | 4.86 | 84644 | 4068 | 1.99% |
| 2024-11-20 | 4.69 | 4.77 | 0.07 | 1.49% | 4.67 | 4.79 | 80918 | 3833 | 1.90% |
| 2024-11-19 | 4.57 | 4.70 | 0.10 | 2.17% | 4.57 | 4.70 | 72047 | 3329 | 1.69% |
| 2024-11-18 | 4.69 | 4.60 | -0.03 | -0.65% | 4.58 | 4.85 | 102819 | 4824 | 2.42% |
| 2024-11-15 | 4.72 | 4.63 | -0.09 | -1.91% | 4.63 | 4.85 | 112790 | 5342 | 2.65% |
| 2024-11-14 | 4.84 | 4.72 | -0.12 | -2.48% | 4.71 | 4.85 | 89117 | 4254 | 2.09% |
| 2024-11-13 | 4.85 | 4.84 | -0.04 | -0.82% | 4.73 | 4.94 | 95869 | 4622 | 2.25% |
| 2024-11-12 | 4.92 | 4.88 | 0.00 | 0.00% | 4.81 | 4.96 | 147789 | 7231 | 3.47% |
| 2024-11-11 | 4.84 | 4.88 | 0.06 | 1.24% | 4.78 | 4.93 | 152939 | 7420 | 3.59% |
| 2024-11-08 | 4.90 | 4.82 | -0.08 | -1.63% | 4.77 | 4.95 | 132653 | 6412 | 3.12% |
| 2024-11-07 | 4.67 | 4.90 | 0.22 | 4.70% | 4.63 | 4.94 | 154624 | 7475 | 3.63% |
| 2024-11-06 | 4.64 | 4.68 | 0.04 | 0.86% | 4.58 | 4.71 | 93321 | 4345 | 2.19% |
| 2024-11-05 | 4.54 | 4.64 | 0.10 | 2.20% | 4.53 | 4.66 | 92447 | 4256 | 2.17% |
| 2024-11-04 | 4.50 | 4.54 | 0.04 | 0.89% | 4.44 | 4.54 | 73595 | 3308 | 1.73% |
| 2024-11-01 | 4.69 | 4.50 | -0.19 | -4.05% | 4.48 | 4.75 | 131729 | 6016 | 3.10% |
| 2024-10-31 | 4.62 | 4.69 | 0.08 | 1.74% | 4.62 | 4.85 | 136184 | 6444 | 3.20% |
| 2024-10-30 | 4.68 | 4.61 | -0.05 | -1.07% | 4.56 | 4.77 | 128713 | 5991 | 3.03% |
| 2024-10-29 | 4.89 | 4.66 | -0.05 | -1.06% | 4.66 | 5.15 | 304401 | 14831 | 7.15% |
| 2024-10-28 | 4.50 | 4.71 | 0.22 | 4.90% | 4.47 | 4.79 | 185553 | 8620 | 4.36% |
| 2024-10-25 | 4.30 | 4.49 | 0.19 | 4.42% | 4.26 | 4.50 | 125878 | 5564 | 2.96% |
| 2024-10-24 | 4.23 | 4.30 | 0.04 | 0.94% | 4.23 | 4.31 | 65526 | 2801 | 1.54% |
| 2024-10-23 | 4.27 | 4.26 | -0.01 | -0.23% | 4.23 | 4.31 | 77800 | 3317 | 1.83% |
| 2024-10-22 | 4.16 | 4.27 | 0.09 | 2.15% | 4.15 | 4.27 | 88741 | 3739 | 2.09% |
| 2024-10-21 | 4.16 | 4.18 | 0.04 | 0.97% | 4.11 | 4.23 | 103255 | 4313 | 2.43% |
| 2024-10-18 | 4.08 | 4.14 | 0.05 | 1.22% | 4.06 | 4.20 | 87413 | 3603 | 2.05% |
| 2024-10-17 | 4.15 | 4.09 | -0.04 | -0.97% | 4.07 | 4.21 | 73707 | 3056 | 1.73% |
| 2024-10-16 | 4.12 | 4.13 | 0.00 | 0.00% | 4.07 | 4.19 | 83443 | 3443 | 1.96% |
| 2024-10-15 | 4.23 | 4.13 | -0.11 | -2.59% | 4.13 | 4.27 | 105268 | 4420 | 2.47% |
| 2024-10-14 | 4.17 | 4.24 | 0.08 | 1.92% | 4.14 | 4.24 | 75528 | 3167 | 1.78% |
| 2024-10-11 | 4.26 | 4.16 | -0.11 | -2.58% | 4.10 | 4.32 | 95342 | 4023 | 2.24% |
| 2024-10-10 | 4.19 | 4.27 | 0.13 | 3.14% | 4.06 | 4.34 | 147301 | 6241 | 3.46% |
| 2024-10-09 | 4.50 | 4.14 | -0.46 | -10.00% | 4.14 | 4.51 | 157235 | 6739 | 3.70% |
| 2024-10-08 | 4.85 | 4.60 | 0.18 | 4.07% | 4.39 | 4.85 | 227278 | 10453 | 5.34% |
| 2024-09-30 | 4.20 | 4.42 | 0.34 | 8.33% | 4.11 | 4.45 | 205608 | 8820 | 4.83% |
| 2024-09-27 | 4.01 | 4.08 | 0.11 | 2.77% | 3.97 | 4.10 | 71182 | 2874 | 1.67% |
| 2024-09-26 | 3.85 | 3.97 | 0.12 | 3.12% | 3.83 | 3.97 | 82144 | 3210 | 1.93% |
| 2024-09-25 | 3.84 | 3.85 | 0.03 | 0.79% | 3.82 | 3.92 | 96681 | 3740 | 2.27% |
| 2024-09-24 | 3.72 | 3.82 | 0.08 | 2.14% | 3.71 | 3.83 | 116908 | 4403 | 2.75% |
| 2024-09-23 | 3.63 | 3.74 | 0.10 | 2.75% | 3.62 | 3.81 | 118548 | 4414 | 2.79% |
| 2024-09-20 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.69 | 51049 | 1865 | 1.20% |
| 2024-09-19 | 3.55 | 3.67 | 0.13 | 3.67% | 3.54 | 3.68 | 80735 | 2935 | 1.90% |
| 2024-09-18 | 3.60 | 3.54 | -0.12 | -3.28% | 3.46 | 3.60 | 82881 | 2922 | 1.95% |
| 2024-09-13 | 3.63 | 3.66 | 0.00 | 0.00% | 3.59 | 3.68 | 70006 | 2538 | 1.65% |
| 2024-09-12 | 3.60 | 3.66 | 0.04 | 1.10% | 3.59 | 3.72 | 85411 | 3117 | 2.01% |
| 2024-09-11 | 3.69 | 3.62 | -0.05 | -1.36% | 3.59 | 3.70 | 59268 | 2154 | 1.39% |
| 2024-09-10 | 3.65 | 3.67 | 0.03 | 0.82% | 3.61 | 3.75 | 65668 | 2411 | 1.54% |
| 2024-09-09 | 3.57 | 3.64 | 0.04 | 1.11% | 3.55 | 3.69 | 73752 | 2679 | 1.73% |
| 2024-09-06 | 3.71 | 3.60 | -0.12 | -3.23% | 3.59 | 3.71 | 94773 | 3458 | 2.23% |
| 2024-09-05 | 3.70 | 3.72 | -0.02 | -0.53% | 3.64 | 3.78 | 183080 | 6759 | 4.30% |
| 2024-09-04 | 3.60 | 3.74 | 0.16 | 4.47% | 3.57 | 3.90 | 225263 | 8491 | 5.29% |
| 2024-09-03 | 3.59 | 3.58 | 0.01 | 0.28% | 3.55 | 3.63 | 38694 | 1387 | 0.91% |
| 2024-09-02 | 3.65 | 3.57 | -0.08 | -2.19% | 3.56 | 3.65 | 45027 | 1622 | 1.06% |
| 2024-08-30 | 3.53 | 3.65 | 0.11 | 3.11% | 3.53 | 3.71 | 63221 | 2300 | 1.49% |
| 2024-08-29 | 3.51 | 3.54 | 0.04 | 1.14% | 3.44 | 3.55 | 56760 | 1983 | 1.33% |
| 2024-08-28 | 3.49 | 3.50 | 0.01 | 0.29% | 3.44 | 3.58 | 56983 | 2003 | 1.34% |
| 2024-08-27 | 3.61 | 3.49 | -0.12 | -3.32% | 3.48 | 3.61 | 54546 | 1931 | 1.28% |
| 2024-08-26 | 3.48 | 3.61 | 0.12 | 3.44% | 3.45 | 3.68 | 59454 | 2135 | 1.40% |
| 2024-08-23 | 3.55 | 3.49 | -0.05 | -1.41% | 3.47 | 3.57 | 32531 | 1141 | 0.76% |
| 2024-08-22 | 3.58 | 3.54 | -0.06 | -1.67% | 3.54 | 3.62 | 32712 | 1171 | 0.77% |
| 2024-08-21 | 3.58 | 3.60 | 0.01 | 0.28% | 3.56 | 3.63 | 33820 | 1215 | 0.79% |
| 2024-08-20 | 3.70 | 3.59 | -0.11 | -2.97% | 3.58 | 3.72 | 38966 | 1413 | 0.92% |
| 2024-08-19 | 3.74 | 3.70 | -0.04 | -1.07% | 3.63 | 3.75 | 42724 | 1580 | 1.00% |
| 2024-08-16 | 3.77 | 3.74 | -0.02 | -0.53% | 3.72 | 3.79 | 40372 | 1514 | 0.95% |
| 2024-08-15 | 3.74 | 3.76 | 0.01 | 0.27% | 3.70 | 3.80 | 42106 | 1581 | 0.99% |
| 2024-08-14 | 3.74 | 3.75 | 0.02 | 0.54% | 3.69 | 3.77 | 36281 | 1357 | 0.85% |
| 2024-08-13 | 3.70 | 3.73 | 0.02 | 0.54% | 3.65 | 3.75 | 43111 | 1597 | 1.01% |