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 | 4.64 | 4.76 | 0.10 | 2.15% | 4.61 | 4.86 | 317789 | 15089 | 2.91% |
| 2024-11-20 | 4.47 | 4.66 | 0.18 | 4.02% | 4.45 | 4.69 | 265840 | 12217 | 2.43% |
| 2024-11-19 | 4.38 | 4.48 | 0.07 | 1.59% | 4.33 | 4.48 | 198837 | 8782 | 1.82% |
| 2024-11-18 | 4.78 | 4.41 | -0.30 | -6.37% | 4.37 | 4.80 | 388698 | 17370 | 3.56% |
| 2024-11-15 | 4.68 | 4.71 | 0.03 | 0.64% | 4.66 | 4.88 | 390139 | 18755 | 3.57% |
| 2024-11-14 | 4.83 | 4.68 | -0.16 | -3.31% | 4.66 | 4.93 | 259694 | 12423 | 2.38% |
| 2024-11-13 | 4.77 | 4.84 | 0.03 | 0.62% | 4.67 | 4.86 | 313134 | 14967 | 2.86% |
| 2024-11-12 | 4.92 | 4.81 | -0.10 | -2.04% | 4.74 | 5.02 | 355689 | 17264 | 3.25% |
| 2024-11-11 | 4.75 | 4.91 | 0.12 | 2.51% | 4.74 | 4.94 | 413429 | 20074 | 3.78% |
| 2024-11-08 | 4.91 | 4.79 | -0.11 | -2.24% | 4.74 | 5.00 | 548071 | 26551 | 5.01% |
| 2024-11-07 | 4.70 | 4.90 | 0.12 | 2.51% | 4.67 | 4.93 | 977630 | 47239 | 8.94% |
| 2024-11-06 | 4.58 | 4.78 | 0.21 | 4.60% | 4.58 | 5.03 | 1287291 | 62924 | 11.78% |
| 2024-11-05 | 4.47 | 4.57 | 0.09 | 2.01% | 4.47 | 4.59 | 311318 | 14120 | 2.85% |
| 2024-11-04 | 4.35 | 4.48 | -0.06 | -1.32% | 4.25 | 4.53 | 290282 | 12847 | 2.66% |
| 2024-11-01 | 4.71 | 4.54 | -0.21 | -4.42% | 4.42 | 4.79 | 506732 | 23004 | 4.64% |
| 2024-10-31 | 4.59 | 4.75 | 0.12 | 2.59% | 4.53 | 4.80 | 441996 | 20794 | 4.04% |
| 2024-10-30 | 4.55 | 4.63 | 0.04 | 0.87% | 4.50 | 4.63 | 317163 | 14537 | 2.90% |
| 2024-10-29 | 4.76 | 4.59 | -0.10 | -2.13% | 4.58 | 4.85 | 565638 | 26605 | 5.17% |
| 2024-10-28 | 4.46 | 4.69 | 0.22 | 4.92% | 4.46 | 4.76 | 562462 | 25986 | 5.15% |
| 2024-10-25 | 4.47 | 4.47 | 0.05 | 1.13% | 4.43 | 4.52 | 305368 | 13673 | 2.79% |
| 2024-10-24 | 4.43 | 4.42 | -0.06 | -1.34% | 4.40 | 4.54 | 269719 | 12014 | 2.47% |
| 2024-10-23 | 4.40 | 4.48 | 0.02 | 0.45% | 4.35 | 4.49 | 360871 | 15949 | 3.30% |
| 2024-10-22 | 4.31 | 4.46 | 0.13 | 3.00% | 4.30 | 4.56 | 406771 | 18016 | 3.72% |
| 2024-10-21 | 4.26 | 4.33 | 0.09 | 2.12% | 4.24 | 4.41 | 353883 | 15310 | 3.24% |
| 2024-10-18 | 4.18 | 4.24 | 0.03 | 0.71% | 4.11 | 4.33 | 316693 | 13350 | 2.90% |
| 2024-10-17 | 4.28 | 4.21 | -0.19 | -4.32% | 4.19 | 4.40 | 500463 | 21428 | 4.58% |
| 2024-10-16 | 4.06 | 4.40 | 0.30 | 7.32% | 4.00 | 4.51 | 669319 | 29427 | 6.12% |
| 2024-10-15 | 4.14 | 4.10 | -0.05 | -1.20% | 4.10 | 4.23 | 212087 | 8834 | 1.94% |
| 2024-10-14 | 4.09 | 4.15 | 0.08 | 1.97% | 4.02 | 4.19 | 213421 | 8771 | 1.95% |
| 2024-10-11 | 4.23 | 4.07 | -0.18 | -4.24% | 4.03 | 4.26 | 250061 | 10336 | 2.29% |
| 2024-10-10 | 4.35 | 4.25 | -0.13 | -2.97% | 4.13 | 4.47 | 388862 | 16647 | 3.56% |
| 2024-10-09 | 4.72 | 4.38 | -0.49 | -10.06% | 4.38 | 4.72 | 504646 | 22768 | 4.62% |
| 2024-10-08 | 5.09 | 4.87 | 0.24 | 5.18% | 4.63 | 5.09 | 944844 | 46333 | 8.64% |
| 2024-09-30 | 4.40 | 4.63 | 0.42 | 9.98% | 4.20 | 4.63 | 732683 | 33041 | 6.70% |
| 2024-09-27 | 4.12 | 4.21 | 0.19 | 4.73% | 4.08 | 4.24 | 231949 | 9663 | 2.12% |
| 2024-09-26 | 3.93 | 4.02 | 0.11 | 2.81% | 3.92 | 4.02 | 222677 | 8835 | 2.04% |
| 2024-09-25 | 3.82 | 3.91 | 0.10 | 2.62% | 3.81 | 4.05 | 343772 | 13573 | 3.15% |
| 2024-09-24 | 3.67 | 3.81 | 0.12 | 3.25% | 3.65 | 3.86 | 220731 | 8331 | 2.02% |
| 2024-09-23 | 3.65 | 3.69 | 0.04 | 1.10% | 3.61 | 3.74 | 107728 | 3966 | 0.99% |
| 2024-09-20 | 3.60 | 3.65 | 0.05 | 1.39% | 3.57 | 3.65 | 79972 | 2886 | 0.73% |
| 2024-09-19 | 3.51 | 3.60 | 0.11 | 3.15% | 3.49 | 3.60 | 89066 | 3176 | 0.81% |
| 2024-09-18 | 3.53 | 3.49 | -0.06 | -1.69% | 3.45 | 3.55 | 62171 | 2167 | 0.57% |
| 2024-09-13 | 3.58 | 3.55 | -0.04 | -1.11% | 3.55 | 3.60 | 67948 | 2426 | 0.62% |
| 2024-09-12 | 3.58 | 3.59 | 0.00 | 0.00% | 3.58 | 3.66 | 67202 | 2428 | 0.61% |
| 2024-09-11 | 3.63 | 3.59 | -0.06 | -1.64% | 3.57 | 3.65 | 68749 | 2478 | 0.63% |
| 2024-09-10 | 3.67 | 3.65 | -0.01 | -0.27% | 3.58 | 3.68 | 87346 | 3162 | 0.80% |
| 2024-09-09 | 3.66 | 3.66 | 0.03 | 0.83% | 3.61 | 3.72 | 118250 | 4330 | 1.08% |
| 2024-09-06 | 3.65 | 3.63 | -0.02 | -0.55% | 3.61 | 3.67 | 93448 | 3402 | 0.85% |
| 2024-09-05 | 3.59 | 3.65 | 0.07 | 1.96% | 3.58 | 3.67 | 113291 | 4119 | 1.04% |
| 2024-09-04 | 3.60 | 3.58 | -0.05 | -1.38% | 3.57 | 3.65 | 94189 | 3398 | 0.86% |
| 2024-09-03 | 3.59 | 3.63 | 0.07 | 1.97% | 3.55 | 3.69 | 145422 | 5265 | 1.33% |
| 2024-09-02 | 3.56 | 3.56 | -0.02 | -0.56% | 3.55 | 3.64 | 124423 | 4461 | 1.14% |
| 2024-08-30 | 3.50 | 3.58 | 0.08 | 2.29% | 3.48 | 3.62 | 149345 | 5348 | 1.37% |
| 2024-08-29 | 3.49 | 3.50 | -0.02 | -0.57% | 3.42 | 3.53 | 137180 | 4780 | 1.26% |
| 2024-08-28 | 3.41 | 3.52 | 0.07 | 2.03% | 3.38 | 3.54 | 127156 | 4413 | 1.16% |
| 2024-08-27 | 3.56 | 3.45 | -0.09 | -2.54% | 3.43 | 3.59 | 106913 | 3727 | 0.98% |
| 2024-08-26 | 3.53 | 3.54 | 0.03 | 0.85% | 3.45 | 3.57 | 113374 | 3998 | 1.04% |
| 2024-08-23 | 3.53 | 3.51 | -0.05 | -1.40% | 3.46 | 3.57 | 196256 | 6910 | 1.80% |
| 2024-08-22 | 3.78 | 3.56 | -0.32 | -8.25% | 3.51 | 3.80 | 403202 | 14791 | 3.69% |
| 2024-08-21 | 3.78 | 3.88 | 0.21 | 5.72% | 3.68 | 4.04 | 557186 | 21677 | 5.10% |
| 2024-08-20 | 3.67 | 3.67 | 0.01 | 0.27% | 3.57 | 3.75 | 158321 | 5783 | 1.45% |
| 2024-08-19 | 3.59 | 3.66 | 0.08 | 2.23% | 3.57 | 3.68 | 101860 | 3715 | 0.93% |
| 2024-08-16 | 3.65 | 3.58 | -0.08 | -2.19% | 3.58 | 3.67 | 95416 | 3452 | 0.87% |
| 2024-08-15 | 3.62 | 3.66 | 0.03 | 0.83% | 3.56 | 3.73 | 139196 | 5086 | 1.27% |
| 2024-08-14 | 3.59 | 3.63 | 0.04 | 1.11% | 3.59 | 3.66 | 72184 | 2621 | 0.66% |
| 2024-08-13 | 3.57 | 3.59 | -0.01 | -0.28% | 3.54 | 3.61 | 65873 | 2354 | 0.60% |