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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 4.67 | 4.46 | -0.15 | -3.25% | 4.45 | 4.73 | 71697 | 3292 | 1.52% |
| 2024-11-21 | 4.51 | 4.61 | 0.07 | 1.54% | 4.50 | 4.62 | 59724 | 2728 | 1.26% |
| 2024-11-20 | 4.41 | 4.54 | 0.11 | 2.48% | 4.40 | 4.54 | 52064 | 2340 | 1.10% |
| 2024-11-19 | 4.40 | 4.43 | 0.03 | 0.68% | 4.36 | 4.46 | 66978 | 2949 | 1.42% |
| 2024-11-18 | 4.44 | 4.40 | -0.02 | -0.45% | 4.36 | 4.54 | 75364 | 3360 | 1.60% |
| 2024-11-15 | 4.52 | 4.42 | -0.12 | -2.64% | 4.41 | 4.59 | 54465 | 2459 | 1.15% |
| 2024-11-14 | 4.70 | 4.54 | -0.12 | -2.58% | 4.51 | 4.72 | 74486 | 3429 | 1.58% |
| 2024-11-13 | 4.64 | 4.66 | 0.02 | 0.43% | 4.55 | 4.70 | 60235 | 2787 | 1.27% |
| 2024-11-12 | 4.61 | 4.64 | 0.02 | 0.43% | 4.59 | 4.68 | 83043 | 3852 | 1.76% |
| 2024-11-11 | 4.61 | 4.62 | 0.04 | 0.87% | 4.49 | 4.68 | 68913 | 3142 | 1.46% |
| 2024-11-08 | 4.80 | 4.58 | -0.11 | -2.35% | 4.55 | 4.85 | 108191 | 4994 | 2.29% |
| 2024-11-07 | 4.58 | 4.69 | 0.11 | 2.40% | 4.49 | 4.71 | 110361 | 5128 | 2.34% |
| 2024-11-06 | 4.47 | 4.58 | 0.11 | 2.46% | 4.38 | 4.58 | 115278 | 5186 | 2.44% |
| 2024-11-05 | 4.39 | 4.47 | 0.06 | 1.36% | 4.37 | 4.49 | 70657 | 3152 | 1.50% |
| 2024-11-04 | 4.35 | 4.41 | 0.02 | 0.46% | 4.29 | 4.43 | 83633 | 3643 | 1.77% |
| 2024-11-01 | 4.49 | 4.39 | -0.08 | -1.79% | 4.34 | 4.53 | 110875 | 4888 | 2.35% |
| 2024-10-31 | 4.34 | 4.47 | 0.12 | 2.76% | 4.33 | 4.52 | 93942 | 4189 | 1.99% |
| 2024-10-30 | 4.29 | 4.35 | 0.05 | 1.16% | 4.28 | 4.39 | 56758 | 2466 | 1.20% |
| 2024-10-29 | 4.45 | 4.30 | -0.13 | -2.93% | 4.29 | 4.50 | 76975 | 3349 | 1.63% |
| 2024-10-28 | 4.30 | 4.43 | 0.14 | 3.26% | 4.30 | 4.43 | 89591 | 3932 | 1.90% |
| 2024-10-25 | 4.22 | 4.29 | 0.08 | 1.90% | 4.20 | 4.29 | 66668 | 2846 | 1.41% |
| 2024-10-24 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 48553 | 2035 | 1.03% |
| 2024-10-23 | 4.15 | 4.18 | 0.01 | 0.24% | 4.15 | 4.22 | 56167 | 2350 | 1.19% |
| 2024-10-22 | 4.11 | 4.17 | 0.06 | 1.46% | 4.09 | 4.17 | 63627 | 2629 | 1.35% |
| 2024-10-21 | 4.17 | 4.11 | -0.04 | -0.96% | 4.09 | 4.17 | 80966 | 3332 | 1.71% |
| 2024-10-18 | 4.12 | 4.15 | 0.01 | 0.24% | 4.06 | 4.20 | 71762 | 2961 | 1.52% |
| 2024-10-17 | 4.22 | 4.14 | -0.06 | -1.43% | 4.13 | 4.24 | 54818 | 2291 | 1.16% |
| 2024-10-16 | 4.08 | 4.20 | 0.10 | 2.44% | 4.08 | 4.21 | 61833 | 2579 | 1.31% |
| 2024-10-15 | 4.19 | 4.10 | -0.09 | -2.15% | 4.10 | 4.19 | 50230 | 2080 | 1.06% |
| 2024-10-14 | 4.08 | 4.19 | 0.14 | 3.46% | 4.07 | 4.21 | 67220 | 2784 | 1.42% |
| 2024-10-11 | 4.15 | 4.05 | -0.10 | -2.41% | 4.02 | 4.22 | 67599 | 2781 | 1.43% |
| 2024-10-10 | 4.15 | 4.15 | 0.02 | 0.48% | 4.09 | 4.24 | 96405 | 4013 | 2.04% |
| 2024-10-09 | 4.52 | 4.13 | -0.46 | -10.02% | 4.13 | 4.52 | 161466 | 6912 | 3.42% |
| 2024-10-08 | 4.90 | 4.81 | 0.28 | 6.18% | 4.51 | 4.97 | 240837 | 11499 | 5.10% |
| 2024-09-30 | 4.45 | 4.53 | 0.33 | 7.86% | 4.24 | 4.54 | 213294 | 9404 | 4.51% |
| 2024-09-27 | 4.21 | 4.20 | 0.09 | 2.19% | 4.09 | 4.21 | 71415 | 2967 | 1.51% |
| 2024-09-26 | 3.92 | 4.11 | 0.19 | 4.85% | 3.92 | 4.11 | 91032 | 3664 | 1.93% |
| 2024-09-25 | 3.85 | 3.92 | 0.07 | 1.82% | 3.84 | 4.00 | 92600 | 3656 | 1.96% |
| 2024-09-24 | 3.80 | 3.85 | 0.08 | 2.12% | 3.77 | 3.86 | 67258 | 2571 | 1.42% |
| 2024-09-23 | 3.77 | 3.77 | -0.01 | -0.26% | 3.74 | 3.80 | 26952 | 1014 | 0.57% |
| 2024-09-20 | 3.76 | 3.78 | 0.03 | 0.80% | 3.72 | 3.80 | 47323 | 1784 | 1.00% |
| 2024-09-19 | 3.67 | 3.75 | 0.11 | 3.02% | 3.67 | 3.78 | 56189 | 2100 | 1.19% |
| 2024-09-18 | 3.66 | 3.64 | -0.02 | -0.55% | 3.56 | 3.70 | 38454 | 1394 | 0.81% |
| 2024-09-13 | 3.69 | 3.66 | -0.01 | -0.27% | 3.65 | 3.75 | 40994 | 1519 | 0.87% |
| 2024-09-12 | 3.66 | 3.67 | 0.02 | 0.55% | 3.65 | 3.77 | 49090 | 1820 | 1.04% |
| 2024-09-11 | 3.69 | 3.65 | -0.04 | -1.08% | 3.62 | 3.70 | 29795 | 1088 | 0.63% |
| 2024-09-10 | 3.71 | 3.69 | -0.02 | -0.54% | 3.62 | 3.73 | 36064 | 1321 | 0.76% |
| 2024-09-09 | 3.68 | 3.71 | 0.00 | 0.00% | 3.60 | 3.73 | 49571 | 1823 | 1.05% |
| 2024-09-06 | 3.73 | 3.71 | -0.03 | -0.80% | 3.69 | 3.79 | 45872 | 1717 | 0.97% |
| 2024-09-05 | 3.69 | 3.74 | 0.07 | 1.91% | 3.67 | 3.75 | 49626 | 1851 | 1.05% |
| 2024-09-04 | 3.68 | 3.67 | -0.01 | -0.27% | 3.65 | 3.73 | 36899 | 1360 | 0.78% |
| 2024-09-03 | 3.64 | 3.68 | 0.03 | 0.82% | 3.62 | 3.73 | 53810 | 1984 | 1.14% |
| 2024-09-02 | 3.62 | 3.65 | 0.02 | 0.55% | 3.62 | 3.71 | 62319 | 2286 | 1.32% |
| 2024-08-30 | 3.55 | 3.63 | 0.08 | 2.25% | 3.54 | 3.74 | 58905 | 2149 | 1.25% |
| 2024-08-29 | 3.50 | 3.55 | 0.04 | 1.14% | 3.47 | 3.58 | 30240 | 1067 | 0.64% |
| 2024-08-28 | 3.45 | 3.51 | 0.04 | 1.15% | 3.45 | 3.55 | 32936 | 1156 | 0.70% |
| 2024-08-27 | 3.53 | 3.47 | -0.06 | -1.70% | 3.45 | 3.55 | 29730 | 1034 | 0.63% |
| 2024-08-26 | 3.48 | 3.53 | 0.08 | 2.32% | 3.46 | 3.57 | 43156 | 1521 | 0.91% |
| 2024-08-23 | 3.52 | 3.45 | -0.08 | -2.27% | 3.43 | 3.52 | 37920 | 1316 | 0.80% |
| 2024-08-22 | 3.60 | 3.53 | -0.05 | -1.40% | 3.52 | 3.64 | 30133 | 1073 | 0.64% |
| 2024-08-21 | 3.60 | 3.58 | -0.03 | -0.83% | 3.57 | 3.63 | 27470 | 987 | 0.58% |
| 2024-08-20 | 3.68 | 3.61 | -0.07 | -1.90% | 3.58 | 3.69 | 41487 | 1501 | 0.88% |
| 2024-08-19 | 3.68 | 3.68 | -0.02 | -0.54% | 3.64 | 3.72 | 30753 | 1132 | 0.65% |
| 2024-08-16 | 3.77 | 3.70 | -0.07 | -1.86% | 3.69 | 3.80 | 46202 | 1721 | 0.98% |
| 2024-08-15 | 3.75 | 3.77 | 0.02 | 0.53% | 3.70 | 3.79 | 52650 | 1976 | 1.11% |