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 | 4.59 | 4.60 | 0.01 | 0.22% | 4.55 | 4.63 | 661361 | 30362 | 1.92% |
| 2024-11-20 | 4.54 | 4.59 | 0.02 | 0.44% | 4.53 | 4.63 | 749849 | 34277 | 2.18% |
| 2024-11-19 | 4.51 | 4.57 | 0.07 | 1.56% | 4.47 | 4.58 | 700058 | 31684 | 2.03% |
| 2024-11-18 | 4.58 | 4.50 | -0.08 | -1.75% | 4.46 | 4.64 | 951891 | 43363 | 2.76% |
| 2024-11-15 | 4.76 | 4.58 | -0.19 | -3.98% | 4.58 | 4.81 | 927661 | 43612 | 2.69% |
| 2024-11-14 | 4.87 | 4.77 | -0.10 | -2.05% | 4.76 | 4.90 | 786121 | 37978 | 2.28% |
| 2024-11-13 | 4.87 | 4.87 | -0.04 | -0.81% | 4.80 | 4.92 | 853770 | 41494 | 2.48% |
| 2024-11-12 | 5.05 | 4.91 | -0.16 | -3.16% | 4.84 | 5.06 | 1463607 | 72487 | 4.25% |
| 2024-11-11 | 5.06 | 5.07 | 0.04 | 0.80% | 5.00 | 5.16 | 1587494 | 80611 | 4.60% |
| 2024-11-08 | 5.35 | 5.03 | -0.26 | -4.91% | 5.00 | 5.35 | 2622142 | 134516 | 7.61% |
| 2024-11-07 | 4.79 | 5.29 | 0.44 | 9.07% | 4.76 | 5.34 | 2963660 | 151014 | 8.60% |
| 2024-11-06 | 4.95 | 4.85 | -0.08 | -1.62% | 4.82 | 5.02 | 1940743 | 95218 | 5.63% |
| 2024-11-05 | 4.67 | 4.93 | 0.28 | 6.02% | 4.59 | 4.98 | 2283504 | 110711 | 6.62% |
| 2024-11-04 | 4.52 | 4.65 | 0.14 | 3.10% | 4.52 | 4.65 | 1173206 | 53892 | 3.40% |
| 2024-11-01 | 4.57 | 4.51 | -0.04 | -0.88% | 4.50 | 4.68 | 1594017 | 73093 | 4.62% |
| 2024-10-31 | 4.45 | 4.55 | 0.01 | 0.22% | 4.41 | 4.69 | 1965792 | 90012 | 5.70% |
| 2024-10-30 | 4.47 | 4.54 | 0.06 | 1.34% | 4.44 | 4.60 | 941327 | 42444 | 2.73% |
| 2024-10-29 | 4.58 | 4.48 | -0.08 | -1.75% | 4.46 | 4.64 | 1046932 | 47707 | 3.04% |
| 2024-10-28 | 4.55 | 4.56 | 0.01 | 0.22% | 4.50 | 4.57 | 749799 | 34037 | 2.17% |
| 2024-10-25 | 4.45 | 4.55 | 0.09 | 2.02% | 4.44 | 4.62 | 1077003 | 48810 | 3.12% |
| 2024-10-24 | 4.41 | 4.47 | 0.03 | 0.68% | 4.40 | 4.49 | 917536 | 40733 | 2.66% |
| 2024-10-23 | 4.42 | 4.44 | 0.03 | 0.68% | 4.38 | 4.56 | 1278422 | 57050 | 3.71% |
| 2024-10-22 | 4.40 | 4.41 | 0.00 | 0.00% | 4.36 | 4.44 | 958411 | 42144 | 2.78% |
| 2024-10-21 | 4.39 | 4.41 | -0.15 | -3.29% | 4.36 | 4.46 | 1545926 | 68125 | 4.48% |
| 2024-10-18 | 4.33 | 4.56 | 0.23 | 5.31% | 4.31 | 4.75 | 1869848 | 84250 | 5.42% |
| 2024-10-17 | 4.41 | 4.33 | -0.06 | -1.37% | 4.32 | 4.47 | 807797 | 35474 | 2.34% |
| 2024-10-16 | 4.28 | 4.39 | 0.03 | 0.69% | 4.26 | 4.48 | 1059862 | 46650 | 3.07% |
| 2024-10-15 | 4.48 | 4.36 | -0.18 | -3.96% | 4.35 | 4.52 | 1280464 | 56878 | 3.71% |
| 2024-10-14 | 4.66 | 4.54 | 0.13 | 2.95% | 4.35 | 4.66 | 1845261 | 83090 | 5.35% |
| 2024-10-11 | 4.50 | 4.41 | -0.14 | -3.08% | 4.36 | 4.59 | 1392028 | 62211 | 4.04% |
| 2024-10-10 | 4.84 | 4.55 | -0.18 | -3.81% | 4.48 | 4.95 | 2092302 | 97096 | 6.07% |
| 2024-10-09 | 5.23 | 4.73 | -0.52 | -9.90% | 4.73 | 5.35 | 3620348 | 183001 | 10.50% |
| 2024-10-08 | 5.25 | 5.25 | 0.48 | 10.06% | 5.01 | 5.25 | 2143445 | 111921 | 6.22% |
| 2024-09-30 | 4.76 | 4.77 | 0.43 | 9.91% | 4.52 | 4.77 | 2446614 | 114650 | 7.10% |
| 2024-09-27 | 4.15 | 4.34 | 0.33 | 8.23% | 4.04 | 4.38 | 1538642 | 64024 | 4.46% |
| 2024-09-26 | 3.77 | 4.01 | 0.22 | 5.80% | 3.75 | 4.03 | 1471454 | 57250 | 4.27% |
| 2024-09-25 | 3.76 | 3.79 | 0.09 | 2.43% | 3.74 | 3.89 | 1373801 | 52519 | 3.98% |
| 2024-09-24 | 3.50 | 3.70 | 0.22 | 6.32% | 3.50 | 3.70 | 956005 | 34575 | 2.77% |
| 2024-09-23 | 3.51 | 3.48 | -0.03 | -0.85% | 3.48 | 3.52 | 186671 | 6518 | 0.54% |
| 2024-09-20 | 3.50 | 3.51 | 0.01 | 0.29% | 3.48 | 3.52 | 260372 | 9109 | 0.76% |
| 2024-09-19 | 3.47 | 3.50 | 0.04 | 1.16% | 3.44 | 3.54 | 342446 | 11963 | 0.99% |
| 2024-09-18 | 3.43 | 3.46 | 0.02 | 0.58% | 3.39 | 3.47 | 322724 | 11088 | 0.94% |
| 2024-09-13 | 3.41 | 3.44 | 0.03 | 0.88% | 3.41 | 3.47 | 337102 | 11600 | 0.98% |
| 2024-09-12 | 3.40 | 3.41 | 0.00 | 0.00% | 3.39 | 3.44 | 251863 | 8605 | 0.73% |
| 2024-09-11 | 3.39 | 3.41 | -0.02 | -0.58% | 3.37 | 3.44 | 256087 | 8706 | 0.74% |
| 2024-09-10 | 3.48 | 3.43 | -0.07 | -2.00% | 3.37 | 3.48 | 573117 | 19497 | 1.66% |
| 2024-09-09 | 3.41 | 3.50 | 0.06 | 1.74% | 3.39 | 3.58 | 580685 | 20300 | 1.68% |
| 2024-09-06 | 3.49 | 3.44 | 0.03 | 0.88% | 3.41 | 3.52 | 516398 | 17900 | 1.50% |
| 2024-09-05 | 3.36 | 3.41 | 0.05 | 1.49% | 3.35 | 3.41 | 235408 | 7981 | 0.68% |
| 2024-09-04 | 3.35 | 3.36 | 0.00 | 0.00% | 3.35 | 3.40 | 223166 | 7517 | 0.65% |
| 2024-09-03 | 3.36 | 3.36 | 0.01 | 0.30% | 3.34 | 3.39 | 262112 | 8820 | 0.76% |
| 2024-09-02 | 3.47 | 3.35 | -0.14 | -4.01% | 3.35 | 3.48 | 436181 | 14799 | 1.27% |
| 2024-08-30 | 3.43 | 3.49 | 0.06 | 1.75% | 3.42 | 3.53 | 371494 | 12974 | 1.08% |
| 2024-08-29 | 3.42 | 3.43 | 0.00 | 0.00% | 3.42 | 3.47 | 227567 | 7839 | 0.66% |
| 2024-08-28 | 3.42 | 3.43 | 0.01 | 0.29% | 3.40 | 3.46 | 124449 | 4268 | 0.36% |
| 2024-08-27 | 3.45 | 3.42 | -0.04 | -1.16% | 3.41 | 3.46 | 138444 | 4740 | 0.40% |
| 2024-08-26 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.48 | 146843 | 5070 | 0.43% |
| 2024-08-23 | 3.45 | 3.46 | 0.01 | 0.29% | 3.42 | 3.49 | 164417 | 5670 | 0.48% |
| 2024-08-22 | 3.50 | 3.45 | -0.04 | -1.15% | 3.44 | 3.52 | 182304 | 6332 | 0.53% |
| 2024-08-21 | 3.50 | 3.49 | -0.01 | -0.29% | 3.48 | 3.54 | 138917 | 4870 | 0.40% |
| 2024-08-20 | 3.54 | 3.50 | -0.05 | -1.41% | 3.50 | 3.56 | 192548 | 6781 | 0.56% |
| 2024-08-19 | 3.55 | 3.55 | 0.00 | 0.00% | 3.53 | 3.57 | 152483 | 5417 | 0.44% |
| 2024-08-16 | 3.60 | 3.55 | -0.05 | -1.39% | 3.54 | 3.60 | 178364 | 6357 | 0.52% |
| 2024-08-15 | 3.57 | 3.60 | 0.03 | 0.84% | 3.56 | 3.65 | 232816 | 8392 | 0.68% |
| 2024-08-14 | 3.57 | 3.57 | -0.01 | -0.28% | 3.56 | 3.60 | 198713 | 7120 | 0.58% |
| 2024-08-13 | 3.53 | 3.58 | 0.05 | 1.42% | 3.51 | 3.59 | 247038 | 8788 | 0.72% |