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 | 4.68 | 4.62 | -0.04 | -0.86% | 4.58 | 4.68 | 195276 | 9030 | 2.92% |
| 2024-11-20 | 4.56 | 4.66 | 0.10 | 2.19% | 4.53 | 4.67 | 271031 | 12531 | 4.05% |
| 2024-11-19 | 4.48 | 4.56 | 0.08 | 1.79% | 4.45 | 4.56 | 217005 | 9763 | 3.24% |
| 2024-11-18 | 4.60 | 4.48 | -0.07 | -1.54% | 4.45 | 4.61 | 275017 | 12406 | 4.11% |
| 2024-11-15 | 4.66 | 4.55 | -0.11 | -2.36% | 4.54 | 4.69 | 298810 | 13794 | 4.47% |
| 2024-11-14 | 4.81 | 4.66 | -0.21 | -4.31% | 4.64 | 4.88 | 375032 | 17813 | 5.61% |
| 2024-11-13 | 4.85 | 4.87 | -0.02 | -0.41% | 4.78 | 4.90 | 343198 | 16583 | 5.13% |
| 2024-11-12 | 4.97 | 4.89 | -0.07 | -1.41% | 4.83 | 5.02 | 535379 | 26382 | 8.01% |
| 2024-11-11 | 4.90 | 4.96 | 0.10 | 2.06% | 4.87 | 4.97 | 512986 | 25327 | 7.67% |
| 2024-11-08 | 4.91 | 4.86 | -0.05 | -1.02% | 4.83 | 4.96 | 454440 | 22234 | 6.79% |
| 2024-11-07 | 4.80 | 4.91 | 0.06 | 1.24% | 4.77 | 4.95 | 516624 | 25210 | 7.72% |
| 2024-11-06 | 4.86 | 4.85 | 0.00 | 0.00% | 4.82 | 4.92 | 505978 | 24621 | 7.57% |
| 2024-11-05 | 4.80 | 4.85 | 0.05 | 1.04% | 4.77 | 4.86 | 428843 | 20697 | 6.41% |
| 2024-11-04 | 4.75 | 4.80 | 0.08 | 1.69% | 4.75 | 4.84 | 280431 | 13422 | 4.19% |
| 2024-11-01 | 4.91 | 4.72 | -0.23 | -4.65% | 4.68 | 4.92 | 525567 | 25130 | 7.86% |
| 2024-10-31 | 4.88 | 4.95 | 0.09 | 1.85% | 4.80 | 5.00 | 689616 | 33883 | 10.31% |
| 2024-10-30 | 4.82 | 4.86 | 0.03 | 0.62% | 4.77 | 4.95 | 503237 | 24456 | 7.52% |
| 2024-10-29 | 5.08 | 4.83 | -0.09 | -1.83% | 4.81 | 5.15 | 937010 | 46402 | 14.01% |
| 2024-10-28 | 4.70 | 4.92 | 0.22 | 4.68% | 4.69 | 4.93 | 815929 | 39443 | 12.20% |
| 2024-10-25 | 4.48 | 4.70 | 0.23 | 5.15% | 4.47 | 4.77 | 727595 | 33976 | 10.88% |
| 2024-10-24 | 4.60 | 4.47 | -0.14 | -3.04% | 4.45 | 4.60 | 381693 | 17166 | 5.71% |
| 2024-10-23 | 4.49 | 4.61 | 0.13 | 2.90% | 4.45 | 4.64 | 573250 | 26160 | 8.57% |
| 2024-10-22 | 4.40 | 4.48 | 0.06 | 1.36% | 4.38 | 4.51 | 325871 | 14497 | 4.87% |
| 2024-10-21 | 4.45 | 4.43 | -0.02 | -0.45% | 4.40 | 4.48 | 382786 | 17005 | 5.72% |
| 2024-10-18 | 4.31 | 4.45 | 0.14 | 3.25% | 4.28 | 4.50 | 466983 | 20535 | 6.98% |
| 2024-10-17 | 4.42 | 4.31 | -0.09 | -2.05% | 4.30 | 4.46 | 335526 | 14707 | 5.02% |
| 2024-10-16 | 4.38 | 4.40 | -0.02 | -0.45% | 4.34 | 4.46 | 287333 | 12633 | 4.30% |
| 2024-10-15 | 4.57 | 4.42 | -0.18 | -3.91% | 4.41 | 4.58 | 441083 | 19858 | 6.60% |
| 2024-10-14 | 4.52 | 4.60 | 0.09 | 2.00% | 4.47 | 4.60 | 363100 | 16526 | 5.43% |
| 2024-10-11 | 4.62 | 4.51 | -0.05 | -1.10% | 4.46 | 4.69 | 414272 | 19044 | 6.19% |
| 2024-10-10 | 4.58 | 4.56 | -0.12 | -2.56% | 4.46 | 4.74 | 562285 | 25971 | 8.41% |
| 2024-10-09 | 5.09 | 4.68 | -0.52 | -10.00% | 4.68 | 5.09 | 907577 | 43792 | 13.57% |
| 2024-10-08 | 5.50 | 5.20 | 0.17 | 3.38% | 4.91 | 5.53 | 1664312 | 87004 | 24.89% |
| 2024-09-30 | 4.81 | 5.03 | 0.38 | 8.17% | 4.66 | 5.08 | 1710722 | 83478 | 25.58% |
| 2024-09-27 | 4.53 | 4.65 | 0.16 | 3.56% | 4.49 | 4.65 | 765323 | 34837 | 11.44% |
| 2024-09-26 | 4.40 | 4.49 | 0.03 | 0.67% | 4.31 | 4.50 | 996362 | 44162 | 14.90% |
| 2024-09-25 | 4.39 | 4.46 | 0.00 | 0.00% | 4.35 | 4.60 | 1125850 | 50421 | 16.83% |
| 2024-09-24 | 4.43 | 4.46 | -0.02 | -0.45% | 4.20 | 4.59 | 1236701 | 54521 | 18.49% |
| 2024-09-23 | 4.50 | 4.48 | -0.15 | -3.24% | 4.35 | 4.59 | 1168897 | 52029 | 17.48% |
| 2024-09-20 | 4.50 | 4.63 | 0.17 | 3.81% | 4.38 | 4.88 | 2327058 | 105875 | 34.80% |
| 2024-09-19 | 3.99 | 4.46 | 0.41 | 10.12% | 3.99 | 4.46 | 1605482 | 70320 | 24.01% |
| 2024-09-18 | 4.05 | 4.05 | -0.07 | -1.70% | 3.88 | 4.27 | 1032653 | 42090 | 15.44% |
| 2024-09-13 | 4.10 | 4.12 | 0.18 | 4.57% | 4.00 | 4.33 | 1319190 | 55043 | 19.73% |
| 2024-09-12 | 3.85 | 3.94 | 0.05 | 1.29% | 3.84 | 4.03 | 719525 | 28549 | 10.76% |
| 2024-09-11 | 3.86 | 3.89 | -0.01 | -0.26% | 3.82 | 3.93 | 497976 | 19321 | 7.45% |
| 2024-09-10 | 3.99 | 3.90 | -0.20 | -4.88% | 3.87 | 4.04 | 985225 | 38698 | 14.73% |
| 2024-09-09 | 3.68 | 4.10 | 0.37 | 9.92% | 3.68 | 4.10 | 912328 | 36316 | 13.64% |
| 2024-09-06 | 3.76 | 3.73 | -0.02 | -0.53% | 3.72 | 3.92 | 437509 | 16674 | 6.54% |
| 2024-09-05 | 3.80 | 3.75 | -0.06 | -1.57% | 3.72 | 3.85 | 214252 | 8060 | 3.20% |
| 2024-09-04 | 3.76 | 3.81 | 0.02 | 0.53% | 3.74 | 3.81 | 170360 | 6452 | 2.55% |
| 2024-09-03 | 3.68 | 3.79 | 0.12 | 3.27% | 3.67 | 3.81 | 275989 | 10366 | 4.13% |
| 2024-09-02 | 3.73 | 3.67 | -0.06 | -1.61% | 3.66 | 3.75 | 170181 | 6310 | 2.54% |
| 2024-08-30 | 3.75 | 3.73 | 0.12 | 3.32% | 3.67 | 3.82 | 323313 | 12078 | 4.83% |
| 2024-08-29 | 3.53 | 3.61 | 0.06 | 1.69% | 3.51 | 3.61 | 127013 | 4548 | 1.90% |
| 2024-08-28 | 3.52 | 3.55 | 0.02 | 0.57% | 3.50 | 3.57 | 92501 | 3274 | 1.38% |
| 2024-08-27 | 3.62 | 3.53 | -0.10 | -2.75% | 3.50 | 3.63 | 152626 | 5401 | 2.28% |
| 2024-08-26 | 3.55 | 3.63 | 0.06 | 1.68% | 3.55 | 3.64 | 133561 | 4835 | 2.00% |
| 2024-08-23 | 3.60 | 3.57 | -0.01 | -0.28% | 3.53 | 3.61 | 109222 | 3891 | 1.63% |
| 2024-08-22 | 3.66 | 3.58 | -0.06 | -1.65% | 3.56 | 3.68 | 115208 | 4154 | 1.72% |
| 2024-08-21 | 3.70 | 3.64 | -0.06 | -1.62% | 3.63 | 3.71 | 118781 | 4352 | 1.78% |
| 2024-08-20 | 3.79 | 3.70 | -0.10 | -2.63% | 3.68 | 3.80 | 163444 | 6091 | 2.44% |
| 2024-08-19 | 3.81 | 3.80 | -0.02 | -0.52% | 3.79 | 3.85 | 106592 | 4064 | 1.59% |
| 2024-08-16 | 3.88 | 3.82 | -0.05 | -1.29% | 3.82 | 3.88 | 117714 | 4519 | 1.76% |
| 2024-08-15 | 3.85 | 3.87 | 0.02 | 0.52% | 3.82 | 3.92 | 128610 | 4985 | 1.92% |
| 2024-08-14 | 3.88 | 3.85 | -0.04 | -1.03% | 3.85 | 3.90 | 83364 | 3226 | 1.25% |
| 2024-08-13 | 3.85 | 3.89 | 0.05 | 1.30% | 3.83 | 3.90 | 106936 | 4142 | 1.60% |