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 | 4.63 | 4.72 | 0.06 | 1.29% | 4.62 | 4.78 | 108776 | 5106 | 1.63% |
| 2024-11-20 | 4.53 | 4.66 | 0.12 | 2.64% | 4.50 | 4.66 | 104242 | 4801 | 1.57% |
| 2024-11-19 | 4.48 | 4.54 | 0.07 | 1.57% | 4.41 | 4.54 | 98520 | 4405 | 1.48% |
| 2024-11-18 | 4.58 | 4.47 | -0.09 | -1.97% | 4.43 | 4.65 | 114200 | 5162 | 1.71% |
| 2024-11-15 | 4.58 | 4.56 | -0.05 | -1.08% | 4.55 | 4.70 | 138450 | 6406 | 2.08% |
| 2024-11-14 | 4.80 | 4.61 | -0.15 | -3.15% | 4.58 | 4.81 | 171704 | 8024 | 2.58% |
| 2024-11-13 | 4.86 | 4.76 | -0.11 | -2.26% | 4.72 | 4.96 | 202432 | 9736 | 3.04% |
| 2024-11-12 | 4.84 | 4.87 | 0.03 | 0.62% | 4.84 | 5.00 | 327068 | 16099 | 4.91% |
| 2024-11-11 | 4.86 | 4.84 | -0.15 | -3.01% | 4.73 | 4.92 | 285376 | 13691 | 4.28% |
| 2024-11-08 | 5.02 | 4.99 | 0.00 | 0.00% | 4.78 | 5.35 | 559742 | 27735 | 8.40% |
| 2024-11-07 | 4.53 | 4.99 | 0.45 | 9.91% | 4.50 | 4.99 | 362924 | 17421 | 5.45% |
| 2024-11-06 | 4.53 | 4.54 | 0.06 | 1.34% | 4.44 | 4.59 | 208160 | 9405 | 3.13% |
| 2024-11-05 | 4.40 | 4.48 | 0.08 | 1.82% | 4.38 | 4.49 | 162385 | 7228 | 2.44% |
| 2024-11-04 | 4.38 | 4.40 | 0.03 | 0.69% | 4.30 | 4.45 | 132178 | 5772 | 1.98% |
| 2024-11-01 | 4.43 | 4.37 | -0.06 | -1.35% | 4.32 | 4.57 | 238119 | 10606 | 3.58% |
| 2024-10-31 | 4.45 | 4.43 | -0.04 | -0.89% | 4.37 | 4.48 | 194619 | 8592 | 2.92% |
| 2024-10-30 | 4.48 | 4.47 | -0.06 | -1.32% | 4.43 | 4.58 | 168446 | 7581 | 2.53% |
| 2024-10-29 | 4.58 | 4.53 | -0.04 | -0.88% | 4.46 | 4.70 | 282575 | 12952 | 4.24% |
| 2024-10-28 | 4.46 | 4.57 | 0.14 | 3.16% | 4.45 | 4.59 | 228027 | 10350 | 3.42% |
| 2024-10-25 | 4.36 | 4.43 | 0.05 | 1.14% | 4.36 | 4.45 | 158256 | 6991 | 2.38% |
| 2024-10-24 | 4.42 | 4.38 | -0.06 | -1.35% | 4.36 | 4.47 | 132910 | 5868 | 2.00% |
| 2024-10-23 | 4.44 | 4.44 | -0.02 | -0.45% | 4.40 | 4.50 | 217668 | 9657 | 3.27% |
| 2024-10-22 | 4.32 | 4.46 | 0.10 | 2.29% | 4.30 | 4.46 | 224786 | 9859 | 3.38% |
| 2024-10-21 | 4.39 | 4.36 | -0.03 | -0.68% | 4.31 | 4.41 | 196486 | 8536 | 2.95% |
| 2024-10-18 | 4.32 | 4.39 | 0.00 | 0.00% | 4.23 | 4.44 | 283664 | 12308 | 4.26% |
| 2024-10-17 | 4.34 | 4.39 | 0.03 | 0.69% | 4.29 | 4.43 | 250941 | 10907 | 3.77% |
| 2024-10-16 | 4.40 | 4.36 | -0.18 | -3.96% | 4.30 | 4.47 | 303740 | 13282 | 4.56% |
| 2024-10-15 | 4.56 | 4.54 | -0.23 | -4.82% | 4.44 | 4.74 | 452576 | 20645 | 6.80% |
| 2024-10-14 | 4.80 | 4.77 | -0.42 | -8.09% | 4.67 | 5.16 | 696820 | 33203 | 10.46% |
| 2024-10-11 | 5.19 | 5.19 | 0.47 | 9.96% | 4.99 | 5.19 | 533414 | 27580 | 8.01% |
| 2024-10-10 | 4.71 | 4.72 | 0.43 | 10.02% | 4.38 | 4.72 | 271584 | 12600 | 4.08% |
| 2024-10-09 | 4.55 | 4.29 | -0.48 | -10.06% | 4.29 | 4.56 | 227370 | 9924 | 3.41% |
| 2024-10-08 | 4.92 | 4.77 | 0.23 | 5.07% | 4.37 | 4.99 | 437759 | 20635 | 6.57% |
| 2024-09-30 | 4.35 | 4.54 | 0.41 | 9.93% | 4.14 | 4.54 | 355459 | 15659 | 5.34% |
| 2024-09-27 | 4.10 | 4.13 | 0.08 | 1.98% | 4.00 | 4.15 | 117661 | 4809 | 1.77% |
| 2024-09-26 | 3.90 | 4.05 | 0.13 | 3.32% | 3.90 | 4.05 | 147953 | 5913 | 2.22% |
| 2024-09-25 | 3.79 | 3.92 | 0.13 | 3.43% | 3.79 | 4.12 | 196593 | 7782 | 2.95% |
| 2024-09-24 | 3.67 | 3.79 | 0.14 | 3.84% | 3.67 | 3.80 | 77133 | 2885 | 1.16% |
| 2024-09-23 | 3.65 | 3.65 | -0.02 | -0.54% | 3.63 | 3.69 | 43039 | 1570 | 0.65% |
| 2024-09-20 | 3.69 | 3.67 | 0.00 | 0.00% | 3.62 | 3.69 | 41203 | 1505 | 0.62% |
| 2024-09-19 | 3.54 | 3.67 | 0.14 | 3.97% | 3.54 | 3.68 | 73815 | 2679 | 1.11% |
| 2024-09-18 | 3.57 | 3.53 | -0.04 | -1.12% | 3.48 | 3.58 | 61673 | 2172 | 0.93% |
| 2024-09-13 | 3.62 | 3.57 | -0.08 | -2.19% | 3.56 | 3.70 | 83890 | 3034 | 1.26% |
| 2024-09-12 | 3.65 | 3.65 | 0.00 | 0.00% | 3.62 | 3.69 | 66272 | 2417 | 1.00% |
| 2024-09-11 | 3.68 | 3.65 | -0.08 | -2.14% | 3.61 | 3.71 | 77908 | 2849 | 1.17% |
| 2024-09-10 | 3.79 | 3.73 | -0.06 | -1.58% | 3.69 | 3.80 | 105465 | 3932 | 1.58% |
| 2024-09-09 | 3.75 | 3.79 | -0.07 | -1.81% | 3.66 | 3.82 | 273608 | 10291 | 4.11% |
| 2024-09-06 | 3.74 | 3.86 | 0.23 | 6.34% | 3.68 | 3.99 | 332649 | 13019 | 4.99% |
| 2024-09-05 | 3.56 | 3.63 | 0.08 | 2.25% | 3.54 | 3.63 | 38786 | 1397 | 0.58% |
| 2024-09-04 | 3.57 | 3.55 | -0.03 | -0.84% | 3.54 | 3.59 | 28546 | 1017 | 0.43% |
| 2024-09-03 | 3.55 | 3.58 | 0.03 | 0.85% | 3.54 | 3.62 | 31597 | 1130 | 0.47% |
| 2024-09-02 | 3.56 | 3.55 | -0.02 | -0.56% | 3.55 | 3.64 | 51533 | 1859 | 0.77% |
| 2024-08-30 | 3.49 | 3.57 | 0.07 | 2.00% | 3.46 | 3.62 | 51493 | 1831 | 0.77% |
| 2024-08-29 | 3.48 | 3.50 | -0.02 | -0.57% | 3.44 | 3.51 | 38606 | 1341 | 0.58% |
| 2024-08-28 | 3.51 | 3.52 | 0.06 | 1.73% | 3.47 | 3.60 | 47129 | 1660 | 0.71% |
| 2024-08-27 | 3.51 | 3.46 | -0.05 | -1.42% | 3.45 | 3.52 | 32154 | 1120 | 0.48% |
| 2024-08-26 | 3.45 | 3.51 | 0.08 | 2.33% | 3.44 | 3.53 | 36528 | 1280 | 0.55% |
| 2024-08-23 | 3.48 | 3.43 | -0.04 | -1.15% | 3.39 | 3.48 | 29973 | 1027 | 0.45% |
| 2024-08-22 | 3.54 | 3.47 | -0.07 | -1.98% | 3.47 | 3.56 | 24174 | 848 | 0.36% |
| 2024-08-21 | 3.54 | 3.54 | 0.00 | 0.00% | 3.51 | 3.56 | 21548 | 761 | 0.32% |
| 2024-08-20 | 3.58 | 3.54 | -0.06 | -1.67% | 3.53 | 3.60 | 25767 | 917 | 0.39% |
| 2024-08-19 | 3.58 | 3.60 | 0.00 | 0.00% | 3.56 | 3.63 | 25504 | 917 | 0.38% |
| 2024-08-16 | 3.67 | 3.60 | -0.07 | -1.91% | 3.60 | 3.68 | 32352 | 1174 | 0.49% |
| 2024-08-15 | 3.65 | 3.67 | 0.02 | 0.55% | 3.60 | 3.68 | 34097 | 1245 | 0.51% |
| 2024-08-14 | 3.64 | 3.65 | 0.00 | 0.00% | 3.63 | 3.68 | 36981 | 1352 | 0.56% |
| 2024-08-13 | 3.63 | 3.65 | 0.00 | 0.00% | 3.59 | 3.66 | 45267 | 1642 | 0.68% |