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 | 4.13 | 4.21 | 0.08 | 1.94% | 4.11 | 4.22 | 128963 | 5388 | 1.88% |
| 2024-11-20 | 4.09 | 4.13 | 0.03 | 0.73% | 4.05 | 4.14 | 133377 | 5468 | 1.95% |
| 2024-11-19 | 4.00 | 4.10 | 0.14 | 3.54% | 3.96 | 4.10 | 155803 | 6292 | 2.27% |
| 2024-11-18 | 4.07 | 3.96 | -0.07 | -1.74% | 3.94 | 4.10 | 156217 | 6248 | 2.28% |
| 2024-11-15 | 4.13 | 4.03 | -0.11 | -2.66% | 4.02 | 4.18 | 163550 | 6719 | 2.39% |
| 2024-11-14 | 4.23 | 4.14 | -0.09 | -2.13% | 4.12 | 4.30 | 169602 | 7126 | 2.48% |
| 2024-11-13 | 4.25 | 4.23 | -0.04 | -0.94% | 4.08 | 4.29 | 192026 | 8025 | 2.80% |
| 2024-11-12 | 4.35 | 4.27 | -0.06 | -1.39% | 4.20 | 4.40 | 195155 | 8377 | 2.85% |
| 2024-11-11 | 4.26 | 4.33 | 0.08 | 1.88% | 4.19 | 4.38 | 216957 | 9260 | 3.17% |
| 2024-11-08 | 4.28 | 4.25 | 0.03 | 0.71% | 4.20 | 4.47 | 320429 | 13793 | 4.68% |
| 2024-11-07 | 4.08 | 4.22 | 0.14 | 3.43% | 4.06 | 4.23 | 225285 | 9400 | 3.29% |
| 2024-11-06 | 4.06 | 4.08 | 0.03 | 0.74% | 4.02 | 4.12 | 253770 | 10331 | 3.71% |
| 2024-11-05 | 4.02 | 4.05 | 0.03 | 0.75% | 4.02 | 4.07 | 202024 | 8169 | 2.95% |
| 2024-11-04 | 3.90 | 4.02 | 0.14 | 3.61% | 3.90 | 4.04 | 205143 | 8190 | 3.00% |
| 2024-11-01 | 4.03 | 3.88 | -0.17 | -4.20% | 3.87 | 4.07 | 255402 | 10065 | 3.73% |
| 2024-10-31 | 3.99 | 4.05 | 0.08 | 2.02% | 3.94 | 4.09 | 260862 | 10567 | 3.81% |
| 2024-10-30 | 3.92 | 3.97 | 0.05 | 1.28% | 3.89 | 3.98 | 178604 | 7038 | 2.61% |
| 2024-10-29 | 4.02 | 3.92 | -0.09 | -2.24% | 3.91 | 4.07 | 269330 | 10711 | 3.93% |
| 2024-10-28 | 3.92 | 4.01 | 0.24 | 6.37% | 3.85 | 4.07 | 431069 | 17156 | 6.29% |
| 2024-10-25 | 3.71 | 3.77 | 0.07 | 1.89% | 3.71 | 3.78 | 154018 | 5773 | 2.25% |
| 2024-10-24 | 3.69 | 3.70 | 0.01 | 0.27% | 3.66 | 3.72 | 121054 | 4472 | 1.77% |
| 2024-10-23 | 3.70 | 3.69 | -0.01 | -0.27% | 3.66 | 3.73 | 190451 | 7046 | 2.78% |
| 2024-10-22 | 3.66 | 3.70 | 0.04 | 1.09% | 3.63 | 3.72 | 196384 | 7240 | 2.87% |
| 2024-10-21 | 3.68 | 3.66 | 0.00 | 0.00% | 3.63 | 3.72 | 196777 | 7223 | 2.87% |
| 2024-10-18 | 3.53 | 3.66 | 0.13 | 3.68% | 3.52 | 3.69 | 210818 | 7605 | 3.08% |
| 2024-10-17 | 3.60 | 3.53 | -0.07 | -1.94% | 3.52 | 3.66 | 121061 | 4342 | 1.77% |
| 2024-10-16 | 3.51 | 3.60 | 0.04 | 1.12% | 3.49 | 3.61 | 103868 | 3705 | 1.52% |
| 2024-10-15 | 3.63 | 3.56 | -0.10 | -2.73% | 3.55 | 3.66 | 135947 | 4897 | 1.98% |
| 2024-10-14 | 3.53 | 3.66 | 0.16 | 4.57% | 3.47 | 3.66 | 171000 | 6109 | 2.50% |
| 2024-10-11 | 3.65 | 3.50 | -0.16 | -4.37% | 3.45 | 3.65 | 160789 | 5703 | 2.35% |
| 2024-10-10 | 3.64 | 3.66 | 0.06 | 1.67% | 3.55 | 3.76 | 192368 | 7056 | 2.81% |
| 2024-10-09 | 3.88 | 3.60 | -0.38 | -9.55% | 3.58 | 3.88 | 278850 | 10393 | 4.07% |
| 2024-10-08 | 4.19 | 3.98 | 0.17 | 4.46% | 3.79 | 4.19 | 427377 | 17009 | 6.24% |
| 2024-09-30 | 3.57 | 3.81 | 0.34 | 9.80% | 3.50 | 3.81 | 331084 | 12163 | 4.83% |
| 2024-09-27 | 3.39 | 3.47 | 0.11 | 3.27% | 3.38 | 3.52 | 193561 | 6660 | 2.83% |
| 2024-09-26 | 3.30 | 3.36 | 0.05 | 1.51% | 3.29 | 3.37 | 119367 | 3974 | 1.74% |
| 2024-09-25 | 3.32 | 3.31 | 0.02 | 0.61% | 3.29 | 3.39 | 139534 | 4667 | 2.04% |
| 2024-09-24 | 3.22 | 3.29 | 0.10 | 3.13% | 3.19 | 3.30 | 122763 | 3995 | 1.79% |
| 2024-09-23 | 3.23 | 3.19 | -0.04 | -1.24% | 3.19 | 3.24 | 55781 | 1790 | 0.81% |
| 2024-09-20 | 3.24 | 3.23 | 0.01 | 0.31% | 3.20 | 3.25 | 74771 | 2410 | 1.09% |
| 2024-09-19 | 3.13 | 3.22 | 0.10 | 3.21% | 3.11 | 3.24 | 144935 | 4645 | 2.12% |
| 2024-09-18 | 3.14 | 3.12 | -0.01 | -0.32% | 3.07 | 3.15 | 85040 | 2646 | 1.24% |
| 2024-09-13 | 3.21 | 3.13 | -0.06 | -1.88% | 3.13 | 3.21 | 78035 | 2464 | 1.14% |
| 2024-09-12 | 3.15 | 3.19 | 0.03 | 0.95% | 3.15 | 3.24 | 88982 | 2857 | 1.30% |
| 2024-09-11 | 3.16 | 3.16 | -0.02 | -0.63% | 3.16 | 3.22 | 52937 | 1685 | 0.77% |
| 2024-09-10 | 3.16 | 3.18 | 0.03 | 0.95% | 3.12 | 3.19 | 80605 | 2540 | 1.18% |
| 2024-09-09 | 3.13 | 3.15 | 0.00 | 0.00% | 3.11 | 3.18 | 71336 | 2246 | 1.04% |
| 2024-09-06 | 3.19 | 3.15 | -0.05 | -1.56% | 3.14 | 3.21 | 81228 | 2573 | 1.19% |
| 2024-09-05 | 3.16 | 3.20 | 0.02 | 0.63% | 3.15 | 3.20 | 83188 | 2641 | 1.21% |
| 2024-09-04 | 3.20 | 3.18 | -0.03 | -0.93% | 3.17 | 3.23 | 64558 | 2060 | 0.94% |
| 2024-09-03 | 3.19 | 3.21 | 0.03 | 0.94% | 3.17 | 3.22 | 61428 | 1962 | 0.90% |
| 2024-09-02 | 3.18 | 3.18 | -0.01 | -0.31% | 3.17 | 3.26 | 98434 | 3164 | 1.44% |
| 2024-08-30 | 3.19 | 3.19 | 0.01 | 0.31% | 3.16 | 3.24 | 129910 | 4175 | 1.90% |
| 2024-08-29 | 3.12 | 3.18 | 0.06 | 1.92% | 3.08 | 3.19 | 81001 | 2554 | 1.18% |
| 2024-08-28 | 3.09 | 3.12 | 0.04 | 1.30% | 3.05 | 3.15 | 69691 | 2166 | 1.02% |
| 2024-08-27 | 3.17 | 3.08 | -0.10 | -3.14% | 3.07 | 3.17 | 90170 | 2797 | 1.32% |
| 2024-08-26 | 3.07 | 3.18 | 0.11 | 3.58% | 3.06 | 3.19 | 102766 | 3235 | 1.50% |
| 2024-08-23 | 3.14 | 3.07 | -0.07 | -2.23% | 3.03 | 3.14 | 99398 | 3059 | 1.45% |
| 2024-08-22 | 3.21 | 3.14 | -0.06 | -1.88% | 3.13 | 3.23 | 112796 | 3588 | 1.65% |
| 2024-08-21 | 3.13 | 3.20 | 0.04 | 1.27% | 3.10 | 3.23 | 142048 | 4525 | 2.07% |
| 2024-08-20 | 3.33 | 3.16 | -0.01 | -0.32% | 3.16 | 3.33 | 200542 | 6433 | 2.93% |
| 2024-08-19 | 3.17 | 3.17 | 0.00 | 0.00% | 3.13 | 3.20 | 45830 | 1452 | 0.67% |
| 2024-08-16 | 3.19 | 3.17 | -0.02 | -0.63% | 3.16 | 3.21 | 48831 | 1554 | 0.71% |
| 2024-08-15 | 3.17 | 3.19 | 0.00 | 0.00% | 3.12 | 3.22 | 62371 | 1982 | 0.91% |
| 2024-08-14 | 3.22 | 3.19 | -0.01 | -0.31% | 3.16 | 3.23 | 42406 | 1353 | 0.62% |
| 2024-08-13 | 3.14 | 3.20 | 0.06 | 1.91% | 3.11 | 3.21 | 52548 | 1665 | 0.77% |