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 | 4.36 | 4.51 | 0.15 | 3.44% | 4.34 | 4.53 | 911494 | 40746 | 1.54% |
| 2024-12-02 | 4.29 | 4.36 | 0.09 | 2.11% | 4.27 | 4.38 | 462643 | 20007 | 0.78% |
| 2024-11-29 | 4.25 | 4.27 | 0.02 | 0.47% | 4.24 | 4.30 | 283331 | 12128 | 0.48% |
| 2024-11-28 | 4.26 | 4.25 | -0.02 | -0.47% | 4.24 | 4.28 | 242375 | 10323 | 0.41% |
| 2024-11-27 | 4.27 | 4.27 | 0.01 | 0.23% | 4.15 | 4.28 | 430808 | 18153 | 0.73% |
| 2024-11-26 | 4.27 | 4.26 | -0.01 | -0.23% | 4.25 | 4.32 | 270807 | 11591 | 0.46% |
| 2024-11-25 | 4.30 | 4.27 | -0.03 | -0.70% | 4.25 | 4.32 | 347742 | 14888 | 0.59% |
| 2024-11-22 | 4.38 | 4.30 | -0.07 | -1.60% | 4.30 | 4.40 | 411703 | 17903 | 0.69% |
| 2024-11-21 | 4.44 | 4.37 | -0.08 | -1.80% | 4.36 | 4.44 | 412088 | 18071 | 0.70% |
| 2024-11-20 | 4.41 | 4.45 | 0.03 | 0.68% | 4.37 | 4.48 | 506084 | 22467 | 0.85% |
| 2024-11-19 | 4.48 | 4.42 | -0.09 | -2.00% | 4.36 | 4.50 | 642666 | 28412 | 1.08% |
| 2024-11-18 | 4.54 | 4.51 | -0.01 | -0.22% | 4.48 | 4.66 | 905079 | 41446 | 1.53% |
| 2024-11-15 | 4.42 | 4.52 | 0.11 | 2.49% | 4.38 | 4.57 | 1054463 | 47490 | 1.78% |
| 2024-11-14 | 4.34 | 4.41 | 0.05 | 1.15% | 4.32 | 4.47 | 816570 | 35981 | 1.38% |
| 2024-11-13 | 4.32 | 4.36 | 0.04 | 0.93% | 4.28 | 4.36 | 420422 | 18188 | 0.71% |
| 2024-11-12 | 4.34 | 4.32 | -0.03 | -0.69% | 4.31 | 4.38 | 443161 | 19233 | 0.75% |
| 2024-11-11 | 4.37 | 4.35 | -0.04 | -0.91% | 4.34 | 4.38 | 408756 | 17785 | 0.69% |
| 2024-11-08 | 4.41 | 4.39 | -0.01 | -0.23% | 4.36 | 4.46 | 598722 | 26360 | 1.01% |
| 2024-11-07 | 4.33 | 4.40 | 0.06 | 1.38% | 4.31 | 4.42 | 685097 | 30010 | 1.16% |
| 2024-11-06 | 4.37 | 4.34 | -0.04 | -0.91% | 4.32 | 4.38 | 568101 | 24686 | 0.96% |
| 2024-11-05 | 4.35 | 4.38 | 0.04 | 0.92% | 4.31 | 4.38 | 554642 | 24100 | 0.94% |
| 2024-11-04 | 4.39 | 4.34 | -0.04 | -0.91% | 4.31 | 4.40 | 509908 | 22102 | 0.86% |
| 2024-11-01 | 4.36 | 4.38 | 0.01 | 0.23% | 4.29 | 4.42 | 638888 | 27902 | 1.08% |
| 2024-10-31 | 4.46 | 4.37 | -0.11 | -2.46% | 4.28 | 4.48 | 754819 | 32873 | 1.27% |
| 2024-10-30 | 4.63 | 4.48 | -0.19 | -4.07% | 4.41 | 4.63 | 794349 | 35606 | 1.34% |
| 2024-10-29 | 4.68 | 4.67 | -0.02 | -0.43% | 4.64 | 4.72 | 334650 | 15658 | 0.56% |
| 2024-10-28 | 4.74 | 4.69 | -0.03 | -0.64% | 4.65 | 4.74 | 396914 | 18600 | 0.67% |
| 2024-10-25 | 4.76 | 4.72 | -0.05 | -1.05% | 4.71 | 4.77 | 298546 | 14122 | 0.50% |
| 2024-10-24 | 4.78 | 4.77 | -0.01 | -0.21% | 4.73 | 4.80 | 249063 | 11843 | 0.42% |
| 2024-10-23 | 4.85 | 4.78 | -0.06 | -1.24% | 4.76 | 4.85 | 434677 | 20870 | 0.73% |
| 2024-10-22 | 4.70 | 4.84 | 0.12 | 2.54% | 4.68 | 4.88 | 705244 | 33947 | 1.19% |
| 2024-10-21 | 4.73 | 4.72 | -0.01 | -0.21% | 4.63 | 4.75 | 634340 | 29748 | 1.07% |
| 2024-10-18 | 4.70 | 4.73 | 0.01 | 0.21% | 4.67 | 4.79 | 588247 | 27897 | 0.99% |
| 2024-10-17 | 4.83 | 4.72 | -0.06 | -1.26% | 4.71 | 4.91 | 467015 | 22330 | 0.79% |
| 2024-10-16 | 4.72 | 4.78 | 0.04 | 0.84% | 4.68 | 4.84 | 541808 | 25961 | 0.91% |
| 2024-10-15 | 4.93 | 4.74 | -0.19 | -3.85% | 4.73 | 4.94 | 771424 | 36987 | 1.30% |
| 2024-10-14 | 4.83 | 4.93 | 0.11 | 2.28% | 4.82 | 5.02 | 859815 | 42361 | 1.45% |
| 2024-10-11 | 4.77 | 4.82 | 0.04 | 0.84% | 4.71 | 4.88 | 749095 | 36168 | 1.26% |
| 2024-10-10 | 4.67 | 4.78 | 0.12 | 2.58% | 4.67 | 4.91 | 1123060 | 53820 | 1.90% |
| 2024-10-09 | 4.90 | 4.66 | -0.30 | -6.05% | 4.66 | 4.90 | 1301785 | 61939 | 2.20% |
| 2024-10-08 | 5.60 | 4.96 | -0.21 | -4.06% | 4.88 | 5.66 | 2513573 | 128414 | 4.24% |
| 2024-09-30 | 4.95 | 5.17 | 0.24 | 4.87% | 4.93 | 5.24 | 1620821 | 82497 | 2.74% |
| 2024-09-27 | 4.92 | 4.93 | 0.03 | 0.61% | 4.83 | 4.95 | 442480 | 21604 | 0.75% |
| 2024-09-26 | 5.04 | 4.90 | -0.12 | -2.39% | 4.83 | 5.04 | 844362 | 41266 | 1.42% |
| 2024-09-25 | 5.12 | 5.02 | -0.08 | -1.57% | 5.00 | 5.20 | 493361 | 25094 | 0.83% |
| 2024-09-24 | 4.86 | 5.10 | 0.26 | 5.37% | 4.81 | 5.10 | 381381 | 18952 | 0.64% |
| 2024-09-23 | 4.75 | 4.84 | 0.09 | 1.89% | 4.71 | 4.87 | 234134 | 11301 | 0.40% |
| 2024-09-20 | 4.74 | 4.75 | 0.02 | 0.42% | 4.71 | 4.80 | 204811 | 9734 | 0.35% |
| 2024-09-19 | 4.93 | 4.73 | -0.20 | -4.06% | 4.71 | 4.94 | 386707 | 18443 | 0.65% |
| 2024-09-18 | 4.83 | 4.93 | 0.12 | 2.49% | 4.81 | 4.95 | 169463 | 8312 | 0.29% |
| 2024-09-13 | 4.87 | 4.81 | -0.06 | -1.23% | 4.81 | 4.95 | 216382 | 10585 | 0.37% |
| 2024-09-12 | 4.65 | 4.87 | 0.19 | 4.06% | 4.65 | 4.89 | 321771 | 15485 | 0.54% |
| 2024-09-11 | 4.87 | 4.68 | -0.18 | -3.70% | 4.66 | 4.88 | 318041 | 15022 | 0.54% |
| 2024-09-10 | 4.86 | 4.86 | -0.02 | -0.41% | 4.80 | 4.90 | 151751 | 7344 | 0.26% |
| 2024-09-09 | 4.89 | 4.88 | 0.00 | 0.00% | 4.83 | 4.92 | 188427 | 9176 | 0.32% |
| 2024-09-06 | 5.00 | 4.88 | -0.12 | -2.40% | 4.87 | 5.08 | 206081 | 10232 | 0.35% |
| 2024-09-05 | 5.02 | 5.00 | -0.02 | -0.40% | 4.91 | 5.04 | 173050 | 8627 | 0.29% |
| 2024-09-04 | 4.91 | 5.02 | 0.08 | 1.62% | 4.86 | 5.03 | 264022 | 13140 | 0.45% |
| 2024-09-03 | 5.09 | 4.94 | -0.15 | -2.95% | 4.91 | 5.12 | 338054 | 16795 | 0.57% |
| 2024-09-02 | 4.97 | 5.09 | 0.14 | 2.83% | 4.91 | 5.13 | 441506 | 22278 | 0.75% |
| 2024-08-30 | 4.80 | 4.95 | 0.11 | 2.27% | 4.78 | 4.99 | 401088 | 19812 | 0.68% |
| 2024-08-29 | 4.97 | 4.84 | -0.14 | -2.81% | 4.80 | 4.97 | 417865 | 20250 | 0.71% |
| 2024-08-28 | 5.00 | 4.98 | -0.02 | -0.40% | 4.93 | 5.06 | 350632 | 17500 | 0.59% |
| 2024-08-27 | 4.98 | 5.00 | 0.02 | 0.40% | 4.95 | 5.03 | 199104 | 9958 | 0.34% |
| 2024-08-26 | 5.11 | 4.98 | -0.13 | -2.54% | 4.90 | 5.11 | 297917 | 14819 | 0.50% |