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 | 4.25 | 4.24 | 0.01 | 0.24% | 4.20 | 4.27 | 110651 | 4685 | 1.64% |
| 2024-11-20 | 4.22 | 4.23 | -0.02 | -0.47% | 4.15 | 4.25 | 141995 | 5970 | 2.10% |
| 2024-11-19 | 4.16 | 4.25 | 0.11 | 2.66% | 4.08 | 4.28 | 215506 | 9019 | 3.19% |
| 2024-11-18 | 4.11 | 4.14 | 0.16 | 4.02% | 4.08 | 4.31 | 245107 | 10228 | 3.63% |
| 2024-11-15 | 4.03 | 3.98 | -0.06 | -1.49% | 3.97 | 4.08 | 81178 | 3267 | 1.20% |
| 2024-11-14 | 4.18 | 4.04 | -0.14 | -3.35% | 4.04 | 4.19 | 96865 | 3958 | 1.43% |
| 2024-11-13 | 4.18 | 4.18 | -0.01 | -0.24% | 4.12 | 4.21 | 71966 | 2993 | 1.06% |
| 2024-11-12 | 4.27 | 4.19 | -0.07 | -1.64% | 4.15 | 4.28 | 110608 | 4662 | 1.64% |
| 2024-11-11 | 4.23 | 4.26 | 0.00 | 0.00% | 4.19 | 4.27 | 97260 | 4112 | 1.44% |
| 2024-11-08 | 4.30 | 4.26 | 0.00 | 0.00% | 4.24 | 4.40 | 200248 | 8613 | 2.96% |
| 2024-11-07 | 4.09 | 4.26 | 0.15 | 3.65% | 4.07 | 4.27 | 157569 | 6636 | 2.33% |
| 2024-11-06 | 4.03 | 4.11 | 0.07 | 1.73% | 4.03 | 4.12 | 128257 | 5248 | 1.90% |
| 2024-11-05 | 3.94 | 4.04 | 0.07 | 1.76% | 3.94 | 4.04 | 103024 | 4138 | 1.52% |
| 2024-11-04 | 3.94 | 3.97 | 0.03 | 0.76% | 3.90 | 3.98 | 69052 | 2715 | 1.02% |
| 2024-11-01 | 4.03 | 3.94 | -0.11 | -2.72% | 3.92 | 4.06 | 92218 | 3657 | 1.36% |
| 2024-10-31 | 3.99 | 4.05 | 0.09 | 2.27% | 3.97 | 4.06 | 93849 | 3779 | 1.39% |
| 2024-10-30 | 3.91 | 3.96 | 0.02 | 0.51% | 3.91 | 3.99 | 61777 | 2439 | 0.91% |
| 2024-10-29 | 4.06 | 3.94 | -0.15 | -3.67% | 3.92 | 4.08 | 127293 | 5067 | 1.88% |
| 2024-10-28 | 4.00 | 4.09 | 0.13 | 3.28% | 4.00 | 4.09 | 101168 | 4098 | 1.50% |
| 2024-10-25 | 3.87 | 3.96 | 0.11 | 2.86% | 3.86 | 3.97 | 106331 | 4190 | 1.57% |
| 2024-10-24 | 3.85 | 3.85 | -0.01 | -0.26% | 3.83 | 3.88 | 46925 | 1806 | 0.69% |
| 2024-10-23 | 3.87 | 3.86 | 0.01 | 0.26% | 3.83 | 3.89 | 69233 | 2674 | 1.02% |
| 2024-10-22 | 3.80 | 3.85 | 0.06 | 1.58% | 3.75 | 3.85 | 73797 | 2814 | 1.09% |
| 2024-10-21 | 3.84 | 3.79 | -0.03 | -0.79% | 3.77 | 3.84 | 70882 | 2693 | 1.05% |
| 2024-10-18 | 3.81 | 3.82 | 0.05 | 1.33% | 3.73 | 3.85 | 83737 | 3176 | 1.24% |
| 2024-10-17 | 3.87 | 3.77 | -0.08 | -2.08% | 3.76 | 3.89 | 59638 | 2283 | 0.88% |
| 2024-10-16 | 3.77 | 3.85 | 0.04 | 1.05% | 3.77 | 3.87 | 52695 | 2024 | 0.78% |
| 2024-10-15 | 3.88 | 3.81 | -0.08 | -2.06% | 3.80 | 3.89 | 59595 | 2291 | 0.88% |
| 2024-10-14 | 3.82 | 3.89 | 0.08 | 2.10% | 3.82 | 3.89 | 74341 | 2870 | 1.10% |
| 2024-10-11 | 3.90 | 3.81 | -0.08 | -2.06% | 3.78 | 3.93 | 74619 | 2865 | 1.10% |
| 2024-10-10 | 3.86 | 3.89 | 0.04 | 1.04% | 3.79 | 3.99 | 107990 | 4201 | 1.60% |
| 2024-10-09 | 4.18 | 3.85 | -0.41 | -9.62% | 3.84 | 4.18 | 171261 | 6864 | 2.53% |
| 2024-10-08 | 4.42 | 4.26 | 0.24 | 5.97% | 4.04 | 4.42 | 282681 | 11985 | 4.18% |
| 2024-09-30 | 3.88 | 4.02 | 0.28 | 7.49% | 3.80 | 4.06 | 210995 | 8333 | 3.12% |
| 2024-09-27 | 3.71 | 3.74 | 0.13 | 3.60% | 3.63 | 3.77 | 97969 | 3628 | 1.45% |
| 2024-09-26 | 3.49 | 3.61 | 0.13 | 3.74% | 3.47 | 3.62 | 92807 | 3289 | 1.37% |
| 2024-09-25 | 3.45 | 3.48 | 0.05 | 1.46% | 3.45 | 3.57 | 79759 | 2800 | 1.18% |
| 2024-09-24 | 3.36 | 3.43 | 0.07 | 2.08% | 3.35 | 3.44 | 62238 | 2122 | 0.92% |
| 2024-09-23 | 3.33 | 3.36 | 0.03 | 0.90% | 3.29 | 3.37 | 28741 | 959 | 0.43% |
| 2024-09-20 | 3.33 | 3.33 | 0.00 | 0.00% | 3.30 | 3.35 | 27995 | 931 | 0.41% |
| 2024-09-19 | 3.21 | 3.33 | 0.12 | 3.74% | 3.21 | 3.34 | 45429 | 1495 | 0.67% |
| 2024-09-18 | 3.27 | 3.21 | -0.06 | -1.83% | 3.15 | 3.28 | 41292 | 1322 | 0.61% |
| 2024-09-13 | 3.27 | 3.27 | -0.01 | -0.30% | 3.26 | 3.31 | 27291 | 897 | 0.40% |
| 2024-09-12 | 3.27 | 3.28 | 0.00 | 0.00% | 3.27 | 3.33 | 23572 | 776 | 0.35% |
| 2024-09-11 | 3.29 | 3.28 | -0.03 | -0.91% | 3.26 | 3.31 | 22715 | 745 | 0.34% |
| 2024-09-10 | 3.30 | 3.31 | 0.00 | 0.00% | 3.25 | 3.33 | 34811 | 1143 | 0.52% |
| 2024-09-09 | 3.32 | 3.31 | -0.01 | -0.30% | 3.26 | 3.34 | 23771 | 784 | 0.35% |
| 2024-09-06 | 3.36 | 3.32 | -0.05 | -1.48% | 3.32 | 3.38 | 23472 | 785 | 0.35% |
| 2024-09-05 | 3.33 | 3.37 | 0.03 | 0.90% | 3.33 | 3.38 | 22482 | 756 | 0.33% |
| 2024-09-04 | 3.39 | 3.34 | -0.05 | -1.47% | 3.32 | 3.40 | 26652 | 897 | 0.39% |
| 2024-09-03 | 3.38 | 3.39 | 0.02 | 0.59% | 3.37 | 3.42 | 23362 | 792 | 0.35% |
| 2024-09-02 | 3.39 | 3.37 | -0.02 | -0.59% | 3.36 | 3.42 | 29447 | 998 | 0.44% |
| 2024-08-30 | 3.33 | 3.39 | 0.07 | 2.11% | 3.32 | 3.42 | 51148 | 1729 | 0.76% |
| 2024-08-29 | 3.32 | 3.32 | -0.01 | -0.30% | 3.29 | 3.36 | 35296 | 1174 | 0.52% |
| 2024-08-28 | 3.31 | 3.33 | 0.00 | 0.00% | 3.26 | 3.34 | 32612 | 1079 | 0.48% |
| 2024-08-27 | 3.34 | 3.33 | -0.02 | -0.60% | 3.30 | 3.36 | 23581 | 784 | 0.35% |
| 2024-08-26 | 3.28 | 3.35 | 0.07 | 2.13% | 3.28 | 3.36 | 28411 | 946 | 0.42% |
| 2024-08-23 | 3.31 | 3.28 | -0.03 | -0.91% | 3.27 | 3.32 | 27724 | 911 | 0.41% |
| 2024-08-22 | 3.34 | 3.31 | -0.05 | -1.49% | 3.30 | 3.37 | 25070 | 833 | 0.37% |
| 2024-08-21 | 3.36 | 3.36 | -0.02 | -0.59% | 3.33 | 3.38 | 25990 | 871 | 0.38% |
| 2024-08-20 | 3.43 | 3.38 | -0.05 | -1.46% | 3.35 | 3.44 | 25597 | 865 | 0.38% |
| 2024-08-19 | 3.46 | 3.43 | -0.01 | -0.29% | 3.42 | 3.47 | 18433 | 634 | 0.27% |
| 2024-08-16 | 3.48 | 3.44 | -0.04 | -1.15% | 3.42 | 3.49 | 26004 | 897 | 0.38% |
| 2024-08-15 | 3.46 | 3.48 | 0.01 | 0.29% | 3.43 | 3.50 | 28833 | 1001 | 0.43% |