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 | 4.78 | 4.88 | 0.10 | 2.09% | 4.75 | 4.90 | 85207 | 4123 | 1.96% |
| 2024-11-20 | 4.63 | 4.78 | 0.15 | 3.24% | 4.58 | 4.80 | 85278 | 4037 | 1.96% |
| 2024-11-19 | 4.53 | 4.63 | 0.07 | 1.54% | 4.53 | 4.63 | 49710 | 2280 | 1.14% |
| 2024-11-18 | 4.69 | 4.56 | -0.15 | -3.18% | 4.52 | 4.76 | 83609 | 3866 | 1.92% |
| 2024-11-15 | 4.79 | 4.71 | -0.12 | -2.48% | 4.70 | 4.88 | 97442 | 4670 | 2.24% |
| 2024-11-14 | 4.76 | 4.83 | 0.04 | 0.84% | 4.67 | 4.95 | 159884 | 7696 | 3.68% |
| 2024-11-13 | 4.72 | 4.79 | 0.07 | 1.48% | 4.66 | 4.79 | 61823 | 2929 | 1.42% |
| 2024-11-12 | 4.70 | 4.72 | 0.02 | 0.43% | 4.67 | 4.80 | 76598 | 3632 | 1.76% |
| 2024-11-11 | 4.64 | 4.70 | 0.09 | 1.95% | 4.60 | 4.71 | 61919 | 2886 | 1.42% |
| 2024-11-08 | 4.68 | 4.61 | -0.06 | -1.28% | 4.59 | 4.72 | 65236 | 3032 | 1.50% |
| 2024-11-07 | 4.54 | 4.67 | 0.12 | 2.64% | 4.53 | 4.67 | 65705 | 3036 | 1.51% |
| 2024-11-06 | 4.52 | 4.55 | 0.05 | 1.11% | 4.48 | 4.56 | 50967 | 2307 | 1.17% |
| 2024-11-05 | 4.45 | 4.50 | 0.04 | 0.90% | 4.45 | 4.52 | 57642 | 2588 | 1.33% |
| 2024-11-04 | 4.41 | 4.46 | 0.02 | 0.45% | 4.36 | 4.49 | 49143 | 2182 | 1.13% |
| 2024-11-01 | 4.47 | 4.44 | -0.08 | -1.77% | 4.41 | 4.58 | 61166 | 2736 | 1.41% |
| 2024-10-31 | 4.43 | 4.52 | 0.07 | 1.57% | 4.42 | 4.52 | 52893 | 2374 | 1.22% |
| 2024-10-30 | 4.47 | 4.45 | -0.06 | -1.33% | 4.40 | 4.52 | 58434 | 2606 | 1.34% |
| 2024-10-29 | 4.62 | 4.51 | -0.11 | -2.38% | 4.47 | 4.65 | 72452 | 3275 | 1.67% |
| 2024-10-28 | 4.45 | 4.62 | 0.17 | 3.82% | 4.45 | 4.64 | 87008 | 3982 | 2.00% |
| 2024-10-25 | 4.33 | 4.45 | 0.12 | 2.77% | 4.32 | 4.46 | 59142 | 2615 | 1.36% |
| 2024-10-24 | 4.26 | 4.33 | 0.05 | 1.17% | 4.26 | 4.34 | 44290 | 1907 | 1.02% |
| 2024-10-23 | 4.26 | 4.28 | 0.02 | 0.47% | 4.24 | 4.32 | 49289 | 2110 | 1.13% |
| 2024-10-22 | 4.20 | 4.26 | 0.08 | 1.91% | 4.18 | 4.27 | 50577 | 2139 | 1.16% |
| 2024-10-21 | 4.20 | 4.18 | 0.00 | 0.00% | 4.13 | 4.21 | 48955 | 2042 | 1.13% |
| 2024-10-18 | 4.14 | 4.18 | 0.05 | 1.21% | 4.11 | 4.21 | 50379 | 2097 | 1.16% |
| 2024-10-17 | 4.24 | 4.13 | -0.07 | -1.67% | 4.12 | 4.28 | 44350 | 1850 | 1.02% |
| 2024-10-16 | 4.09 | 4.20 | 0.06 | 1.45% | 4.08 | 4.22 | 52383 | 2183 | 1.20% |
| 2024-10-15 | 4.25 | 4.14 | -0.09 | -2.13% | 4.13 | 4.25 | 43045 | 1794 | 0.99% |
| 2024-10-14 | 4.16 | 4.23 | 0.09 | 2.17% | 4.15 | 4.27 | 52953 | 2231 | 1.22% |
| 2024-10-11 | 4.29 | 4.14 | -0.16 | -3.72% | 4.10 | 4.30 | 62226 | 2604 | 1.43% |
| 2024-10-10 | 4.29 | 4.30 | 0.07 | 1.65% | 4.27 | 4.40 | 70176 | 3039 | 1.61% |
| 2024-10-09 | 4.58 | 4.23 | -0.37 | -8.04% | 4.21 | 4.58 | 111737 | 4895 | 2.57% |
| 2024-10-08 | 4.86 | 4.60 | 0.16 | 3.60% | 4.46 | 4.88 | 167985 | 7839 | 3.86% |
| 2024-09-30 | 4.20 | 4.44 | 0.37 | 9.09% | 4.12 | 4.47 | 159611 | 6884 | 3.67% |
| 2024-09-27 | 3.99 | 4.07 | 0.12 | 3.04% | 3.96 | 4.07 | 48303 | 1944 | 1.11% |
| 2024-09-26 | 3.88 | 3.95 | 0.09 | 2.33% | 3.83 | 3.95 | 52623 | 2053 | 1.21% |
| 2024-09-25 | 3.85 | 3.86 | 0.02 | 0.52% | 3.84 | 3.93 | 46057 | 1788 | 1.06% |
| 2024-09-24 | 3.68 | 3.84 | 0.16 | 4.35% | 3.68 | 3.84 | 34103 | 1287 | 0.78% |
| 2024-09-23 | 3.71 | 3.68 | -0.03 | -0.81% | 3.66 | 3.73 | 21674 | 800 | 0.50% |
| 2024-09-20 | 3.77 | 3.71 | -0.06 | -1.59% | 3.69 | 3.77 | 23885 | 891 | 0.55% |
| 2024-09-19 | 3.65 | 3.77 | 0.14 | 3.86% | 3.62 | 3.78 | 44208 | 1644 | 1.02% |
| 2024-09-18 | 3.72 | 3.63 | -0.10 | -2.68% | 3.60 | 3.73 | 36258 | 1319 | 0.83% |
| 2024-09-13 | 3.80 | 3.73 | -0.04 | -1.06% | 3.72 | 3.82 | 21863 | 820 | 0.50% |
| 2024-09-12 | 3.79 | 3.77 | -0.02 | -0.53% | 3.77 | 3.83 | 16682 | 633 | 0.38% |
| 2024-09-11 | 3.78 | 3.79 | 0.00 | 0.00% | 3.75 | 3.82 | 16649 | 630 | 0.38% |
| 2024-09-10 | 3.82 | 3.79 | -0.03 | -0.79% | 3.74 | 3.85 | 29268 | 1106 | 0.67% |
| 2024-09-09 | 3.81 | 3.82 | 0.02 | 0.53% | 3.76 | 3.84 | 29121 | 1109 | 0.67% |
| 2024-09-06 | 3.84 | 3.80 | -0.05 | -1.30% | 3.78 | 3.87 | 26714 | 1021 | 0.61% |
| 2024-09-05 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.86 | 21574 | 825 | 0.50% |
| 2024-09-04 | 3.88 | 3.83 | -0.02 | -0.52% | 3.81 | 3.88 | 24094 | 926 | 0.55% |
| 2024-09-03 | 3.85 | 3.85 | 0.01 | 0.26% | 3.81 | 3.89 | 24368 | 937 | 0.56% |
| 2024-09-02 | 3.78 | 3.84 | 0.04 | 1.05% | 3.78 | 3.89 | 47524 | 1832 | 1.09% |
| 2024-08-30 | 3.74 | 3.80 | 0.05 | 1.33% | 3.74 | 3.84 | 37407 | 1421 | 0.86% |
| 2024-08-29 | 3.76 | 3.75 | -0.02 | -0.53% | 3.73 | 3.77 | 26095 | 978 | 0.60% |
| 2024-08-28 | 3.71 | 3.77 | 0.06 | 1.62% | 3.69 | 3.80 | 32738 | 1231 | 0.75% |
| 2024-08-27 | 3.73 | 3.71 | -0.01 | -0.27% | 3.68 | 3.75 | 29949 | 1112 | 0.69% |
| 2024-08-26 | 3.65 | 3.72 | 0.06 | 1.64% | 3.64 | 3.73 | 34415 | 1274 | 0.79% |
| 2024-08-23 | 3.66 | 3.66 | 0.00 | 0.00% | 3.61 | 3.68 | 39920 | 1453 | 0.92% |
| 2024-08-22 | 3.71 | 3.66 | -0.05 | -1.35% | 3.65 | 3.77 | 37227 | 1380 | 0.86% |
| 2024-08-21 | 3.66 | 3.71 | 0.06 | 1.64% | 3.65 | 3.74 | 31898 | 1180 | 0.73% |
| 2024-08-20 | 3.71 | 3.65 | -0.07 | -1.88% | 3.63 | 3.74 | 32137 | 1181 | 0.74% |
| 2024-08-19 | 3.74 | 3.72 | -0.02 | -0.53% | 3.69 | 3.77 | 35745 | 1331 | 0.82% |
| 2024-08-16 | 3.80 | 3.74 | -0.04 | -1.06% | 3.72 | 3.80 | 19574 | 735 | 0.45% |
| 2024-08-15 | 3.82 | 3.78 | 0.03 | 0.80% | 3.72 | 3.82 | 24349 | 917 | 0.56% |
| 2024-08-14 | 3.82 | 3.75 | -0.07 | -1.83% | 3.75 | 3.83 | 21002 | 793 | 0.48% |
| 2024-08-13 | 3.80 | 3.82 | 0.01 | 0.26% | 3.75 | 3.84 | 22614 | 859 | 0.52% |