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 | 4.40 | 4.41 | 0.00 | 0.00% | 4.38 | 4.43 | 442626 | 19476 | 0.68% |
| 2024-11-20 | 4.39 | 4.41 | 0.02 | 0.46% | 4.37 | 4.42 | 474417 | 20845 | 0.73% |
| 2024-11-19 | 4.42 | 4.39 | -0.02 | -0.45% | 4.35 | 4.42 | 526910 | 23088 | 0.81% |
| 2024-11-18 | 4.37 | 4.41 | 0.04 | 0.92% | 4.37 | 4.46 | 776250 | 34330 | 1.19% |
| 2024-11-15 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.43 | 546029 | 23984 | 0.84% |
| 2024-11-14 | 4.45 | 4.39 | -0.06 | -1.35% | 4.39 | 4.48 | 627744 | 27808 | 0.96% |
| 2024-11-13 | 4.42 | 4.45 | 0.03 | 0.68% | 4.41 | 4.47 | 464152 | 20655 | 0.71% |
| 2024-11-12 | 4.48 | 4.42 | -0.06 | -1.34% | 4.41 | 4.51 | 705488 | 31418 | 1.08% |
| 2024-11-11 | 4.50 | 4.48 | -0.03 | -0.67% | 4.43 | 4.51 | 713715 | 31872 | 1.09% |
| 2024-11-08 | 4.58 | 4.51 | -0.05 | -1.10% | 4.50 | 4.62 | 1009530 | 45929 | 1.55% |
| 2024-11-07 | 4.46 | 4.56 | 0.08 | 1.79% | 4.45 | 4.56 | 843474 | 38171 | 1.29% |
| 2024-11-06 | 4.54 | 4.48 | -0.06 | -1.32% | 4.46 | 4.54 | 732880 | 32979 | 1.12% |
| 2024-11-05 | 4.48 | 4.54 | 0.05 | 1.11% | 4.47 | 4.54 | 714037 | 32191 | 1.09% |
| 2024-11-04 | 4.50 | 4.49 | -0.01 | -0.22% | 4.44 | 4.51 | 588690 | 26300 | 0.90% |
| 2024-11-01 | 4.46 | 4.50 | 0.04 | 0.90% | 4.41 | 4.55 | 886360 | 39768 | 1.36% |
| 2024-10-31 | 4.43 | 4.46 | 0.02 | 0.45% | 4.41 | 4.50 | 693767 | 30854 | 1.06% |
| 2024-10-30 | 4.45 | 4.44 | -0.03 | -0.67% | 4.38 | 4.49 | 758695 | 33577 | 1.16% |
| 2024-10-29 | 4.61 | 4.47 | -0.12 | -2.61% | 4.46 | 4.64 | 1008073 | 45529 | 1.54% |
| 2024-10-28 | 4.55 | 4.59 | 0.02 | 0.44% | 4.50 | 4.60 | 705072 | 32095 | 1.08% |
| 2024-10-25 | 4.63 | 4.57 | -0.06 | -1.30% | 4.55 | 4.64 | 825264 | 37842 | 1.26% |
| 2024-10-24 | 4.60 | 4.63 | 0.00 | 0.00% | 4.57 | 4.64 | 498263 | 23021 | 0.76% |
| 2024-10-23 | 4.64 | 4.63 | 0.01 | 0.22% | 4.58 | 4.67 | 767807 | 35452 | 1.18% |
| 2024-10-22 | 4.54 | 4.62 | 0.12 | 2.67% | 4.53 | 4.64 | 1112128 | 51164 | 1.70% |
| 2024-10-21 | 4.56 | 4.50 | -0.05 | -1.10% | 4.48 | 4.58 | 746329 | 33647 | 1.14% |
| 2024-10-18 | 4.52 | 4.55 | 0.04 | 0.89% | 4.48 | 4.61 | 741910 | 33697 | 1.14% |
| 2024-10-17 | 4.57 | 4.51 | -0.06 | -1.31% | 4.51 | 4.62 | 528580 | 24051 | 0.81% |
| 2024-10-16 | 4.50 | 4.57 | 0.04 | 0.88% | 4.50 | 4.61 | 691169 | 31540 | 1.06% |
| 2024-10-15 | 4.68 | 4.53 | -0.14 | -3.00% | 4.53 | 4.75 | 1265241 | 58473 | 1.94% |
| 2024-10-14 | 4.60 | 4.67 | 0.10 | 2.19% | 4.56 | 4.72 | 881125 | 40934 | 1.35% |
| 2024-10-11 | 4.69 | 4.57 | -0.13 | -2.77% | 4.53 | 4.72 | 947815 | 43780 | 1.45% |
| 2024-10-10 | 4.56 | 4.70 | 0.17 | 3.75% | 4.56 | 4.82 | 1429438 | 67079 | 2.19% |
| 2024-10-09 | 4.67 | 4.53 | -0.20 | -4.23% | 4.49 | 4.71 | 1501166 | 68974 | 2.30% |
| 2024-10-08 | 5.19 | 4.73 | -0.07 | -1.46% | 4.63 | 5.25 | 2652987 | 129532 | 4.06% |
| 2024-09-30 | 4.62 | 4.80 | 0.24 | 5.26% | 4.59 | 4.88 | 2068294 | 97724 | 3.17% |
| 2024-09-27 | 4.55 | 4.56 | 0.07 | 1.56% | 4.48 | 4.57 | 696742 | 31530 | 1.07% |
| 2024-09-26 | 4.43 | 4.49 | 0.04 | 0.90% | 4.37 | 4.50 | 823341 | 36466 | 1.26% |
| 2024-09-25 | 4.43 | 4.45 | 0.05 | 1.14% | 4.41 | 4.51 | 892743 | 39817 | 1.37% |
| 2024-09-24 | 4.32 | 4.40 | 0.11 | 2.56% | 4.27 | 4.41 | 863183 | 37526 | 1.32% |
| 2024-09-23 | 4.16 | 4.29 | 0.12 | 2.88% | 4.15 | 4.32 | 706183 | 30106 | 1.08% |
| 2024-09-20 | 4.13 | 4.17 | 0.04 | 0.97% | 4.10 | 4.18 | 495475 | 20480 | 0.76% |
| 2024-09-19 | 4.15 | 4.13 | -0.01 | -0.24% | 4.05 | 4.16 | 523331 | 21486 | 0.80% |
| 2024-09-18 | 4.05 | 4.14 | 0.08 | 1.97% | 4.05 | 4.14 | 434916 | 17845 | 0.67% |
| 2024-09-13 | 4.03 | 4.06 | 0.02 | 0.50% | 4.02 | 4.10 | 512294 | 20860 | 0.78% |
| 2024-09-12 | 4.02 | 4.04 | 0.04 | 1.00% | 4.02 | 4.09 | 611463 | 24784 | 0.94% |
| 2024-09-11 | 4.10 | 4.00 | -0.13 | -3.15% | 3.96 | 4.12 | 1048792 | 42053 | 1.61% |
| 2024-09-10 | 4.16 | 4.13 | -0.01 | -0.24% | 4.08 | 4.19 | 409588 | 16870 | 0.63% |
| 2024-09-09 | 4.25 | 4.14 | -0.12 | -2.82% | 4.12 | 4.26 | 526610 | 21946 | 0.81% |
| 2024-09-06 | 4.31 | 4.26 | -0.07 | -1.62% | 4.25 | 4.35 | 307856 | 13235 | 0.47% |
| 2024-09-05 | 4.35 | 4.33 | -0.02 | -0.46% | 4.30 | 4.38 | 330476 | 14317 | 0.51% |
| 2024-09-04 | 4.33 | 4.35 | 0.00 | 0.00% | 4.29 | 4.37 | 378378 | 16429 | 0.58% |
| 2024-09-03 | 4.38 | 4.35 | -0.02 | -0.46% | 4.30 | 4.44 | 549867 | 23933 | 0.84% |
| 2024-09-02 | 4.28 | 4.37 | 0.10 | 2.34% | 4.26 | 4.42 | 843390 | 36933 | 1.29% |
| 2024-08-30 | 4.29 | 4.27 | -0.02 | -0.47% | 4.23 | 4.33 | 561949 | 24090 | 0.86% |
| 2024-08-29 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.35 | 477520 | 20599 | 0.73% |
| 2024-08-28 | 4.28 | 4.32 | 0.03 | 0.70% | 4.27 | 4.35 | 595190 | 25684 | 0.91% |
| 2024-08-27 | 4.28 | 4.29 | 0.02 | 0.47% | 4.23 | 4.29 | 511116 | 21809 | 0.78% |
| 2024-08-26 | 4.12 | 4.27 | 0.22 | 5.43% | 4.11 | 4.28 | 1286153 | 54358 | 1.97% |
| 2024-08-23 | 4.07 | 4.05 | -0.02 | -0.49% | 4.02 | 4.09 | 331818 | 13441 | 0.51% |
| 2024-08-22 | 4.04 | 4.07 | 0.03 | 0.74% | 4.02 | 4.10 | 313790 | 12768 | 0.48% |
| 2024-08-21 | 4.08 | 4.04 | -0.04 | -0.98% | 4.00 | 4.09 | 450258 | 18162 | 0.69% |
| 2024-08-20 | 4.19 | 4.08 | -0.10 | -2.39% | 4.04 | 4.20 | 588684 | 24083 | 0.90% |
| 2024-08-19 | 4.16 | 4.18 | 0.02 | 0.48% | 4.15 | 4.22 | 392935 | 16473 | 0.60% |
| 2024-08-16 | 4.22 | 4.16 | -0.06 | -1.42% | 4.14 | 4.24 | 506763 | 21153 | 0.78% |
| 2024-08-15 | 4.18 | 4.22 | 0.04 | 0.96% | 4.15 | 4.22 | 360754 | 15163 | 0.55% |
| 2024-08-14 | 4.15 | 4.18 | 0.04 | 0.97% | 4.12 | 4.21 | 518213 | 21675 | 0.79% |
| 2024-08-13 | 4.14 | 4.14 | 0.00 | 0.00% | 4.11 | 4.17 | 334880 | 13859 | 0.51% |