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 | 4.83 | 4.89 | 0.05 | 1.03% | 4.80 | 4.94 | 73701 | 3594 | 0.97% |
| 2024-11-20 | 4.78 | 4.84 | 0.09 | 1.89% | 4.75 | 4.87 | 79599 | 3831 | 1.05% |
| 2024-11-19 | 4.70 | 4.75 | 0.05 | 1.06% | 4.64 | 4.75 | 86919 | 4088 | 1.14% |
| 2024-11-18 | 4.79 | 4.70 | -0.09 | -1.88% | 4.66 | 4.96 | 108777 | 5201 | 1.43% |
| 2024-11-15 | 4.76 | 4.79 | 0.04 | 0.84% | 4.72 | 4.83 | 94100 | 4493 | 1.24% |
| 2024-11-14 | 4.85 | 4.75 | -0.16 | -3.26% | 4.70 | 4.87 | 99848 | 4796 | 1.31% |
| 2024-11-13 | 4.93 | 4.91 | -0.12 | -2.39% | 4.82 | 5.05 | 124318 | 6120 | 1.63% |
| 2024-11-12 | 4.79 | 5.03 | 0.25 | 5.23% | 4.75 | 5.18 | 308055 | 15258 | 4.05% |
| 2024-11-11 | 4.78 | 4.78 | -0.05 | -1.04% | 4.67 | 4.82 | 137932 | 6543 | 1.81% |
| 2024-11-08 | 4.88 | 4.83 | -0.04 | -0.82% | 4.75 | 4.91 | 185958 | 8948 | 2.44% |
| 2024-11-07 | 4.63 | 4.87 | 0.24 | 5.18% | 4.58 | 4.94 | 284702 | 13607 | 3.74% |
| 2024-11-06 | 4.54 | 4.63 | 0.09 | 1.98% | 4.48 | 4.73 | 186121 | 8536 | 2.45% |
| 2024-11-05 | 4.39 | 4.54 | 0.18 | 4.13% | 4.39 | 4.61 | 194210 | 8758 | 2.55% |
| 2024-11-04 | 4.27 | 4.36 | 0.07 | 1.63% | 4.24 | 4.38 | 94539 | 4090 | 1.24% |
| 2024-11-01 | 4.40 | 4.29 | -0.13 | -2.94% | 4.20 | 4.41 | 138756 | 5943 | 1.82% |
| 2024-10-31 | 4.30 | 4.42 | 0.15 | 3.51% | 4.26 | 4.45 | 194015 | 8505 | 2.55% |
| 2024-10-30 | 4.25 | 4.27 | 0.01 | 0.23% | 4.22 | 4.33 | 76183 | 3253 | 1.00% |
| 2024-10-29 | 4.35 | 4.26 | -0.09 | -2.07% | 4.23 | 4.38 | 171056 | 7361 | 2.25% |
| 2024-10-28 | 4.21 | 4.35 | 0.12 | 2.84% | 4.18 | 4.38 | 175109 | 7560 | 2.30% |
| 2024-10-25 | 4.10 | 4.23 | 0.15 | 3.68% | 4.09 | 4.29 | 184568 | 7730 | 2.43% |
| 2024-10-24 | 4.10 | 4.08 | -0.02 | -0.49% | 4.06 | 4.12 | 64013 | 2622 | 0.84% |
| 2024-10-23 | 4.11 | 4.10 | -0.02 | -0.49% | 4.08 | 4.15 | 96348 | 3965 | 1.27% |
| 2024-10-22 | 4.07 | 4.12 | 0.05 | 1.23% | 4.06 | 4.15 | 112599 | 4623 | 1.48% |
| 2024-10-21 | 4.03 | 4.07 | 0.04 | 0.99% | 4.00 | 4.10 | 120299 | 4879 | 1.58% |
| 2024-10-18 | 3.90 | 4.03 | 0.08 | 2.03% | 3.89 | 4.04 | 141313 | 5619 | 1.86% |
| 2024-10-17 | 3.96 | 3.95 | 0.00 | 0.00% | 3.88 | 3.99 | 106387 | 4181 | 1.40% |
| 2024-10-16 | 3.94 | 3.95 | -0.01 | -0.25% | 3.88 | 3.99 | 75279 | 2968 | 0.99% |
| 2024-10-15 | 3.99 | 3.96 | -0.05 | -1.25% | 3.95 | 4.05 | 83348 | 3331 | 1.10% |
| 2024-10-14 | 4.00 | 4.01 | 0.02 | 0.50% | 3.91 | 4.06 | 80506 | 3202 | 1.06% |
| 2024-10-11 | 4.06 | 3.99 | -0.10 | -2.44% | 3.93 | 4.17 | 100346 | 4054 | 1.32% |
| 2024-10-10 | 4.03 | 4.09 | 0.06 | 1.49% | 4.01 | 4.18 | 126250 | 5179 | 1.66% |
| 2024-10-09 | 4.38 | 4.03 | -0.43 | -9.64% | 4.03 | 4.39 | 215803 | 9019 | 2.84% |
| 2024-10-08 | 4.75 | 4.46 | 0.12 | 2.76% | 4.31 | 4.76 | 311475 | 14055 | 4.09% |
| 2024-09-30 | 4.11 | 4.34 | 0.29 | 7.16% | 4.02 | 4.39 | 262820 | 11070 | 3.46% |
| 2024-09-27 | 3.90 | 4.05 | 0.17 | 4.38% | 3.85 | 4.05 | 108192 | 4249 | 1.42% |
| 2024-09-26 | 3.73 | 3.88 | 0.12 | 3.19% | 3.72 | 3.91 | 104408 | 3984 | 1.37% |
| 2024-09-25 | 3.71 | 3.76 | 0.06 | 1.62% | 3.71 | 3.82 | 105816 | 3995 | 1.39% |
| 2024-09-24 | 3.64 | 3.70 | 0.12 | 3.35% | 3.59 | 3.72 | 75722 | 2769 | 1.00% |
| 2024-09-23 | 3.60 | 3.58 | -0.03 | -0.83% | 3.56 | 3.60 | 43977 | 1572 | 0.58% |
| 2024-09-20 | 3.67 | 3.61 | -0.05 | -1.37% | 3.59 | 3.67 | 27786 | 1007 | 0.37% |
| 2024-09-19 | 3.58 | 3.66 | 0.10 | 2.81% | 3.57 | 3.68 | 55452 | 2020 | 0.73% |
| 2024-09-18 | 3.56 | 3.56 | 0.01 | 0.28% | 3.49 | 3.58 | 43284 | 1527 | 0.57% |
| 2024-09-13 | 3.58 | 3.55 | -0.06 | -1.66% | 3.55 | 3.63 | 37996 | 1363 | 0.50% |
| 2024-09-12 | 3.67 | 3.61 | -0.06 | -1.63% | 3.59 | 3.70 | 58054 | 2110 | 0.76% |
| 2024-09-11 | 3.69 | 3.67 | -0.05 | -1.34% | 3.65 | 3.72 | 53906 | 1988 | 0.71% |
| 2024-09-10 | 3.73 | 3.72 | 0.01 | 0.27% | 3.67 | 3.75 | 49529 | 1835 | 0.65% |
| 2024-09-09 | 3.70 | 3.71 | 0.02 | 0.54% | 3.66 | 3.76 | 60973 | 2269 | 0.80% |
| 2024-09-06 | 3.72 | 3.69 | -0.01 | -0.27% | 3.68 | 3.76 | 69937 | 2597 | 0.92% |
| 2024-09-05 | 3.66 | 3.70 | 0.03 | 0.82% | 3.66 | 3.72 | 38506 | 1422 | 0.51% |
| 2024-09-04 | 3.72 | 3.67 | -0.04 | -1.08% | 3.65 | 3.76 | 66505 | 2464 | 0.87% |
| 2024-09-03 | 3.57 | 3.71 | 0.11 | 3.06% | 3.57 | 3.76 | 126879 | 4689 | 1.67% |
| 2024-09-02 | 3.53 | 3.60 | 0.06 | 1.69% | 3.52 | 3.64 | 128879 | 4627 | 1.69% |
| 2024-08-30 | 3.45 | 3.54 | 0.09 | 2.61% | 3.41 | 3.63 | 133897 | 4744 | 1.76% |
| 2024-08-29 | 3.45 | 3.45 | -0.04 | -1.15% | 3.40 | 3.49 | 95978 | 3308 | 1.26% |
| 2024-08-28 | 3.52 | 3.49 | 0.06 | 1.75% | 3.43 | 3.65 | 81451 | 2851 | 1.07% |
| 2024-08-27 | 3.49 | 3.43 | -0.06 | -1.72% | 3.38 | 3.53 | 46850 | 1618 | 0.62% |
| 2024-08-26 | 3.42 | 3.49 | 0.05 | 1.45% | 3.41 | 3.51 | 34906 | 1213 | 0.46% |
| 2024-08-23 | 3.47 | 3.44 | -0.03 | -0.86% | 3.40 | 3.48 | 29779 | 1022 | 0.39% |
| 2024-08-22 | 3.52 | 3.47 | -0.05 | -1.42% | 3.44 | 3.54 | 46994 | 1643 | 0.62% |
| 2024-08-21 | 3.52 | 3.52 | -0.02 | -0.56% | 3.50 | 3.55 | 28631 | 1007 | 0.38% |
| 2024-08-20 | 3.60 | 3.54 | -0.05 | -1.39% | 3.51 | 3.65 | 60255 | 2155 | 0.79% |
| 2024-08-19 | 3.58 | 3.59 | 0.01 | 0.28% | 3.54 | 3.61 | 28847 | 1033 | 0.38% |
| 2024-08-16 | 3.65 | 3.58 | -0.06 | -1.65% | 3.56 | 3.66 | 43650 | 1573 | 0.57% |
| 2024-08-15 | 3.63 | 3.64 | 0.00 | 0.00% | 3.56 | 3.68 | 51989 | 1889 | 0.68% |
| 2024-08-14 | 3.66 | 3.64 | -0.02 | -0.55% | 3.63 | 3.70 | 30361 | 1110 | 0.40% |
| 2024-08-13 | 3.65 | 3.66 | -0.01 | -0.27% | 3.61 | 3.67 | 35555 | 1293 | 0.47% |