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 | 4.54 | 4.65 | 0.11 | 2.42% | 4.48 | 4.67 | 53644 | 2464 | 1.86% |
| 2024-11-20 | 4.38 | 4.54 | 0.16 | 3.65% | 4.35 | 4.57 | 65947 | 2960 | 2.28% |
| 2024-11-19 | 4.39 | 4.38 | 0.03 | 0.69% | 4.25 | 4.42 | 53889 | 2338 | 1.86% |
| 2024-11-18 | 4.52 | 4.35 | -0.12 | -2.68% | 4.30 | 4.58 | 64338 | 2824 | 2.23% |
| 2024-11-15 | 4.60 | 4.47 | -0.09 | -1.97% | 4.44 | 4.64 | 54879 | 2498 | 1.90% |
| 2024-11-14 | 4.66 | 4.56 | -0.10 | -2.15% | 4.54 | 4.72 | 54004 | 2493 | 1.87% |
| 2024-11-13 | 4.68 | 4.66 | -0.03 | -0.64% | 4.56 | 4.79 | 73659 | 3430 | 2.55% |
| 2024-11-12 | 4.74 | 4.69 | 0.01 | 0.21% | 4.62 | 4.84 | 93238 | 4423 | 3.23% |
| 2024-11-11 | 4.58 | 4.68 | 0.10 | 2.18% | 4.57 | 4.72 | 69227 | 3223 | 2.40% |
| 2024-11-08 | 4.70 | 4.58 | -0.04 | -0.87% | 4.56 | 4.75 | 60233 | 2782 | 2.08% |
| 2024-11-07 | 4.46 | 4.62 | 0.17 | 3.82% | 4.43 | 4.62 | 55000 | 2499 | 1.90% |
| 2024-11-06 | 4.47 | 4.45 | 0.02 | 0.45% | 4.37 | 4.49 | 53130 | 2355 | 1.84% |
| 2024-11-05 | 4.29 | 4.43 | 0.17 | 3.99% | 4.25 | 4.45 | 72618 | 3173 | 2.51% |
| 2024-11-04 | 4.30 | 4.26 | 0.04 | 0.95% | 4.10 | 4.34 | 55136 | 2328 | 1.91% |
| 2024-11-01 | 4.42 | 4.22 | -0.19 | -4.31% | 4.17 | 4.49 | 85326 | 3652 | 2.95% |
| 2024-10-31 | 4.31 | 4.41 | 0.09 | 2.08% | 4.28 | 4.44 | 63754 | 2790 | 2.21% |
| 2024-10-30 | 4.34 | 4.32 | -0.06 | -1.37% | 4.24 | 4.45 | 49165 | 2125 | 1.70% |
| 2024-10-29 | 4.47 | 4.38 | -0.11 | -2.45% | 4.35 | 4.59 | 59522 | 2634 | 2.06% |
| 2024-10-28 | 4.41 | 4.49 | 0.22 | 5.15% | 4.29 | 4.50 | 85772 | 3807 | 2.97% |
| 2024-10-25 | 4.11 | 4.27 | 0.17 | 4.15% | 4.08 | 4.32 | 98856 | 4164 | 3.42% |
| 2024-10-24 | 3.98 | 4.10 | -0.24 | -5.53% | 3.98 | 4.21 | 151394 | 6158 | 5.24% |
| 2024-10-23 | 4.26 | 4.34 | 0.08 | 1.88% | 4.25 | 4.35 | 44049 | 1897 | 1.52% |
| 2024-10-22 | 4.15 | 4.26 | 0.10 | 2.40% | 4.13 | 4.38 | 63880 | 2714 | 2.21% |
| 2024-10-21 | 4.17 | 4.16 | 0.03 | 0.73% | 4.10 | 4.25 | 44009 | 1833 | 1.52% |
| 2024-10-18 | 4.12 | 4.13 | 0.05 | 1.23% | 4.08 | 4.18 | 42507 | 1756 | 1.47% |
| 2024-10-17 | 4.09 | 4.08 | 0.02 | 0.49% | 4.07 | 4.18 | 37592 | 1552 | 1.30% |
| 2024-10-16 | 4.02 | 4.06 | 0.04 | 1.00% | 4.00 | 4.14 | 35301 | 1440 | 1.22% |
| 2024-10-15 | 4.11 | 4.02 | -0.09 | -2.19% | 4.02 | 4.20 | 43362 | 1785 | 1.50% |
| 2024-10-14 | 3.95 | 4.11 | 0.17 | 4.31% | 3.94 | 4.20 | 76733 | 3142 | 2.65% |
| 2024-10-11 | 4.12 | 3.94 | -0.16 | -3.90% | 3.89 | 4.12 | 51075 | 2041 | 1.77% |
| 2024-10-10 | 4.10 | 4.10 | 0.04 | 0.99% | 4.02 | 4.17 | 81803 | 3350 | 2.83% |
| 2024-10-09 | 4.35 | 4.06 | -0.39 | -8.76% | 4.01 | 4.35 | 88125 | 3660 | 3.05% |
| 2024-10-08 | 4.58 | 4.45 | 0.28 | 6.71% | 4.18 | 4.58 | 117932 | 5155 | 4.08% |
| 2024-09-30 | 3.90 | 4.17 | 0.33 | 8.59% | 3.81 | 4.20 | 113008 | 4536 | 3.91% |
| 2024-09-27 | 3.73 | 3.84 | 0.12 | 3.23% | 3.71 | 3.85 | 42665 | 1609 | 1.48% |
| 2024-09-26 | 3.65 | 3.72 | 0.05 | 1.36% | 3.61 | 3.74 | 50207 | 1851 | 1.74% |
| 2024-09-25 | 3.60 | 3.67 | 0.09 | 2.51% | 3.59 | 3.70 | 41525 | 1516 | 1.44% |
| 2024-09-24 | 3.43 | 3.58 | 0.16 | 4.68% | 3.43 | 3.59 | 48995 | 1729 | 1.70% |
| 2024-09-23 | 3.40 | 3.42 | 0.03 | 0.88% | 3.39 | 3.50 | 30716 | 1057 | 1.06% |
| 2024-09-20 | 3.46 | 3.39 | -0.07 | -2.02% | 3.37 | 3.50 | 22105 | 753 | 0.76% |
| 2024-09-19 | 3.32 | 3.46 | 0.14 | 4.22% | 3.30 | 3.46 | 30384 | 1036 | 1.05% |
| 2024-09-18 | 3.40 | 3.32 | -0.08 | -2.35% | 3.27 | 3.40 | 27409 | 910 | 0.95% |
| 2024-09-13 | 3.40 | 3.40 | -0.02 | -0.58% | 3.38 | 3.45 | 25658 | 874 | 0.89% |
| 2024-09-12 | 3.41 | 3.42 | 0.01 | 0.29% | 3.40 | 3.53 | 31991 | 1108 | 1.11% |
| 2024-09-11 | 3.55 | 3.41 | -0.15 | -4.21% | 3.35 | 3.57 | 45240 | 1564 | 1.57% |
| 2024-09-10 | 3.55 | 3.56 | 0.04 | 1.14% | 3.49 | 3.64 | 56355 | 2002 | 1.95% |
| 2024-09-09 | 3.59 | 3.52 | -0.06 | -1.68% | 3.49 | 3.70 | 80328 | 2893 | 2.78% |
| 2024-09-06 | 3.55 | 3.58 | 0.07 | 1.99% | 3.51 | 3.86 | 84789 | 3084 | 2.93% |
| 2024-09-05 | 3.40 | 3.51 | 0.12 | 3.54% | 3.38 | 3.52 | 26557 | 919 | 0.92% |
| 2024-09-04 | 3.47 | 3.39 | -0.09 | -2.59% | 3.36 | 3.52 | 28820 | 986 | 1.00% |
| 2024-09-03 | 3.49 | 3.48 | -0.02 | -0.57% | 3.44 | 3.58 | 23609 | 829 | 0.82% |
| 2024-09-02 | 3.52 | 3.50 | -0.04 | -1.13% | 3.47 | 3.60 | 26009 | 916 | 0.90% |
| 2024-08-30 | 3.50 | 3.54 | 0.04 | 1.14% | 3.45 | 3.62 | 38991 | 1375 | 1.35% |
| 2024-08-29 | 3.47 | 3.50 | 0.03 | 0.86% | 3.38 | 3.51 | 28514 | 984 | 0.99% |
| 2024-08-28 | 3.32 | 3.47 | 0.08 | 2.36% | 3.32 | 3.49 | 37326 | 1289 | 1.29% |
| 2024-08-27 | 3.46 | 3.39 | -0.05 | -1.45% | 3.36 | 3.50 | 15004 | 511 | 0.52% |
| 2024-08-26 | 3.37 | 3.44 | 0.04 | 1.18% | 3.34 | 3.48 | 30055 | 1031 | 1.04% |
| 2024-08-23 | 3.44 | 3.40 | -0.04 | -1.16% | 3.22 | 3.46 | 57333 | 1909 | 1.98% |
| 2024-08-22 | 3.46 | 3.44 | -0.06 | -1.71% | 3.41 | 3.55 | 29497 | 1021 | 1.02% |
| 2024-08-21 | 3.55 | 3.50 | -0.05 | -1.41% | 3.46 | 3.57 | 20390 | 715 | 0.71% |
| 2024-08-20 | 3.66 | 3.55 | -0.11 | -3.01% | 3.50 | 3.69 | 19277 | 688 | 0.67% |
| 2024-08-19 | 3.66 | 3.66 | -0.01 | -0.27% | 3.63 | 3.72 | 28335 | 1040 | 0.98% |
| 2024-08-16 | 3.65 | 3.67 | 0.00 | 0.00% | 3.61 | 3.70 | 31102 | 1138 | 1.08% |
| 2024-08-15 | 3.64 | 3.67 | 0.03 | 0.82% | 3.59 | 3.70 | 23339 | 853 | 0.81% |
| 2024-08-14 | 3.64 | 3.64 | -0.01 | -0.27% | 3.59 | 3.68 | 17597 | 640 | 0.61% |
| 2024-08-13 | 3.62 | 3.65 | 0.04 | 1.11% | 3.56 | 3.66 | 30806 | 1110 | 1.07% |