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 | 4.88 | 4.97 | 0.09 | 1.84% | 4.84 | 5.15 | 293974 | 14703 | 3.46% |
| 2024-12-02 | 4.73 | 4.88 | 0.15 | 3.17% | 4.72 | 4.91 | 188794 | 9141 | 2.22% |
| 2024-11-29 | 4.70 | 4.73 | -0.03 | -0.63% | 4.67 | 4.77 | 147839 | 6979 | 1.74% |
| 2024-11-28 | 4.61 | 4.76 | 0.15 | 3.25% | 4.61 | 4.80 | 205425 | 9714 | 2.42% |
| 2024-11-27 | 4.67 | 4.61 | -0.07 | -1.50% | 4.49 | 4.67 | 172515 | 7859 | 2.03% |
| 2024-11-26 | 4.59 | 4.68 | 0.10 | 2.18% | 4.58 | 4.77 | 193936 | 9088 | 2.28% |
| 2024-11-25 | 4.50 | 4.58 | 0.08 | 1.78% | 4.46 | 4.60 | 106956 | 4867 | 1.26% |
| 2024-11-22 | 4.63 | 4.50 | -0.15 | -3.23% | 4.50 | 4.68 | 144423 | 6638 | 1.70% |
| 2024-11-21 | 4.64 | 4.65 | 0.01 | 0.22% | 4.58 | 4.68 | 96376 | 4452 | 1.13% |
| 2024-11-20 | 4.53 | 4.64 | 0.09 | 1.98% | 4.53 | 4.64 | 137547 | 6325 | 1.62% |
| 2024-11-19 | 4.47 | 4.55 | 0.09 | 2.02% | 4.42 | 4.55 | 112058 | 5027 | 1.32% |
| 2024-11-18 | 4.50 | 4.46 | 0.04 | 0.90% | 4.44 | 4.57 | 144451 | 6518 | 1.70% |
| 2024-11-15 | 4.48 | 4.42 | -0.06 | -1.34% | 4.41 | 4.57 | 103437 | 4646 | 1.22% |
| 2024-11-14 | 4.56 | 4.48 | -0.08 | -1.75% | 4.46 | 4.65 | 133090 | 6020 | 1.57% |
| 2024-11-13 | 4.63 | 4.56 | -0.07 | -1.51% | 4.51 | 4.69 | 126644 | 5801 | 1.49% |
| 2024-11-12 | 4.65 | 4.63 | -0.03 | -0.64% | 4.56 | 4.70 | 131172 | 6093 | 1.54% |
| 2024-11-11 | 4.68 | 4.66 | -0.04 | -0.85% | 4.60 | 4.74 | 144638 | 6727 | 1.70% |
| 2024-11-08 | 4.85 | 4.70 | -0.15 | -3.09% | 4.68 | 4.90 | 215663 | 10252 | 2.54% |
| 2024-11-07 | 4.70 | 4.85 | 0.07 | 1.46% | 4.67 | 4.91 | 365170 | 17647 | 4.29% |
| 2024-11-06 | 4.55 | 4.78 | 0.23 | 5.05% | 4.54 | 4.85 | 306826 | 14447 | 3.61% |
| 2024-11-05 | 4.45 | 4.55 | 0.09 | 2.02% | 4.45 | 4.57 | 137882 | 6253 | 1.62% |
| 2024-11-04 | 4.40 | 4.46 | 0.04 | 0.90% | 4.36 | 4.50 | 97609 | 4324 | 1.15% |
| 2024-11-01 | 4.56 | 4.42 | -0.20 | -4.33% | 4.40 | 4.60 | 175867 | 7863 | 2.07% |
| 2024-10-31 | 4.51 | 4.62 | 0.13 | 2.90% | 4.49 | 4.68 | 158748 | 7253 | 1.87% |
| 2024-10-30 | 4.43 | 4.49 | 0.05 | 1.13% | 4.42 | 4.56 | 128788 | 5775 | 1.51% |
| 2024-10-29 | 4.59 | 4.44 | -0.17 | -3.69% | 4.42 | 4.67 | 202225 | 9152 | 2.38% |
| 2024-10-28 | 4.29 | 4.61 | 0.35 | 8.22% | 4.29 | 4.68 | 280434 | 12687 | 3.30% |
| 2024-10-25 | 4.20 | 4.26 | 0.06 | 1.43% | 4.20 | 4.31 | 112135 | 4781 | 1.32% |
| 2024-10-24 | 4.13 | 4.20 | 0.06 | 1.45% | 4.09 | 4.21 | 100624 | 4194 | 1.18% |
| 2024-10-23 | 4.15 | 4.14 | -0.01 | -0.24% | 4.09 | 4.20 | 116819 | 4859 | 1.37% |
| 2024-10-22 | 4.11 | 4.15 | 0.05 | 1.22% | 4.09 | 4.15 | 89928 | 3704 | 1.06% |
| 2024-10-21 | 4.06 | 4.10 | 0.05 | 1.23% | 4.05 | 4.12 | 98609 | 4034 | 1.16% |
| 2024-10-18 | 3.98 | 4.05 | 0.06 | 1.50% | 3.96 | 4.09 | 147063 | 5910 | 1.73% |
| 2024-10-17 | 4.09 | 3.99 | -0.08 | -1.97% | 3.98 | 4.10 | 82370 | 3330 | 0.97% |
| 2024-10-16 | 4.03 | 4.07 | 0.00 | 0.00% | 4.00 | 4.11 | 64316 | 2615 | 0.76% |
| 2024-10-15 | 4.12 | 4.07 | -0.05 | -1.21% | 4.07 | 4.13 | 86953 | 3558 | 1.02% |
| 2024-10-14 | 4.03 | 4.12 | 0.10 | 2.49% | 4.00 | 4.13 | 89957 | 3666 | 1.06% |
| 2024-10-11 | 4.17 | 4.02 | -0.14 | -3.37% | 3.95 | 4.21 | 116805 | 4753 | 1.37% |
| 2024-10-10 | 4.12 | 4.16 | 0.06 | 1.46% | 4.08 | 4.24 | 123041 | 5129 | 1.45% |
| 2024-10-09 | 4.50 | 4.10 | -0.44 | -9.69% | 4.10 | 4.50 | 214952 | 9191 | 2.53% |
| 2024-10-08 | 4.74 | 4.54 | 0.22 | 5.09% | 4.38 | 4.75 | 403238 | 18453 | 4.74% |
| 2024-09-30 | 4.10 | 4.32 | 0.36 | 9.09% | 4.00 | 4.34 | 341409 | 14332 | 4.02% |
| 2024-09-27 | 3.89 | 3.96 | 0.10 | 2.59% | 3.83 | 3.99 | 169223 | 6631 | 1.99% |
| 2024-09-26 | 3.63 | 3.86 | 0.16 | 4.32% | 3.62 | 3.87 | 209657 | 7890 | 2.47% |
| 2024-09-25 | 3.62 | 3.70 | 0.12 | 3.35% | 3.62 | 3.94 | 221187 | 8363 | 2.60% |
| 2024-09-24 | 3.51 | 3.58 | 0.08 | 2.29% | 3.50 | 3.60 | 92842 | 3302 | 1.09% |
| 2024-09-23 | 3.46 | 3.50 | 0.02 | 0.57% | 3.41 | 3.51 | 47203 | 1637 | 0.56% |
| 2024-09-20 | 3.46 | 3.48 | 0.02 | 0.58% | 3.44 | 3.48 | 38776 | 1341 | 0.46% |
| 2024-09-19 | 3.40 | 3.46 | 0.08 | 2.37% | 3.37 | 3.48 | 69880 | 2403 | 0.82% |
| 2024-09-18 | 3.39 | 3.38 | 0.03 | 0.90% | 3.32 | 3.39 | 52279 | 1755 | 0.61% |
| 2024-09-13 | 3.44 | 3.35 | -0.08 | -2.33% | 3.35 | 3.46 | 66108 | 2238 | 0.78% |
| 2024-09-12 | 3.44 | 3.43 | -0.05 | -1.44% | 3.43 | 3.50 | 90656 | 3129 | 1.07% |
| 2024-09-11 | 3.50 | 3.48 | -0.04 | -1.14% | 3.40 | 3.64 | 172327 | 6024 | 2.03% |
| 2024-09-10 | 3.36 | 3.52 | 0.16 | 4.76% | 3.33 | 3.70 | 170431 | 6019 | 2.00% |
| 2024-09-09 | 3.33 | 3.36 | 0.00 | 0.00% | 3.32 | 3.39 | 25155 | 845 | 0.30% |
| 2024-09-06 | 3.39 | 3.36 | -0.03 | -0.88% | 3.36 | 3.44 | 39689 | 1347 | 0.47% |
| 2024-09-05 | 3.36 | 3.39 | 0.02 | 0.59% | 3.36 | 3.41 | 29362 | 993 | 0.35% |
| 2024-09-04 | 3.37 | 3.37 | -0.02 | -0.59% | 3.36 | 3.40 | 26707 | 903 | 0.31% |
| 2024-09-03 | 3.40 | 3.39 | -0.01 | -0.29% | 3.37 | 3.42 | 36291 | 1230 | 0.43% |
| 2024-09-02 | 3.42 | 3.40 | -0.04 | -1.16% | 3.39 | 3.47 | 31113 | 1067 | 0.37% |
| 2024-08-30 | 3.38 | 3.44 | 0.05 | 1.47% | 3.37 | 3.47 | 63137 | 2169 | 0.74% |
| 2024-08-29 | 3.34 | 3.39 | 0.04 | 1.19% | 3.33 | 3.40 | 37304 | 1259 | 0.44% |
| 2024-08-28 | 3.31 | 3.35 | 0.02 | 0.60% | 3.30 | 3.38 | 30861 | 1032 | 0.36% |
| 2024-08-27 | 3.39 | 3.33 | -0.05 | -1.48% | 3.32 | 3.39 | 25948 | 867 | 0.31% |
| 2024-08-26 | 3.31 | 3.38 | 0.05 | 1.50% | 3.31 | 3.39 | 34597 | 1165 | 0.41% |