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 | 4.18 | 4.25 | 0.05 | 1.19% | 4.18 | 4.26 | 146107 | 6162 | 1.35% |
| 2024-11-20 | 4.12 | 4.20 | 0.06 | 1.45% | 4.12 | 4.20 | 125505 | 5235 | 1.16% |
| 2024-11-19 | 4.14 | 4.14 | 0.02 | 0.49% | 4.05 | 4.14 | 107794 | 4421 | 1.00% |
| 2024-11-18 | 4.10 | 4.12 | 0.04 | 0.98% | 4.10 | 4.20 | 147742 | 6133 | 1.37% |
| 2024-11-15 | 4.13 | 4.08 | -0.07 | -1.69% | 4.08 | 4.21 | 125561 | 5199 | 1.16% |
| 2024-11-14 | 4.26 | 4.15 | -0.08 | -1.89% | 4.13 | 4.31 | 164397 | 6954 | 1.52% |
| 2024-11-13 | 4.24 | 4.23 | -0.01 | -0.24% | 4.14 | 4.28 | 172306 | 7244 | 1.60% |
| 2024-11-12 | 4.24 | 4.24 | 0.02 | 0.47% | 4.20 | 4.28 | 226721 | 9595 | 2.10% |
| 2024-11-11 | 4.22 | 4.22 | 0.02 | 0.48% | 4.17 | 4.25 | 132831 | 5585 | 1.23% |
| 2024-11-08 | 4.26 | 4.20 | -0.04 | -0.94% | 4.15 | 4.28 | 200013 | 8405 | 1.85% |
| 2024-11-07 | 4.11 | 4.24 | 0.10 | 2.42% | 4.09 | 4.25 | 197413 | 8297 | 1.83% |
| 2024-11-06 | 4.15 | 4.14 | 0.01 | 0.24% | 4.10 | 4.18 | 144260 | 5977 | 1.34% |
| 2024-11-05 | 4.08 | 4.13 | 0.05 | 1.23% | 4.07 | 4.13 | 129302 | 5321 | 1.20% |
| 2024-11-04 | 4.08 | 4.08 | -0.01 | -0.24% | 4.04 | 4.10 | 96795 | 3933 | 0.90% |
| 2024-11-01 | 4.16 | 4.09 | -0.10 | -2.39% | 4.08 | 4.19 | 158230 | 6511 | 1.47% |
| 2024-10-31 | 4.15 | 4.19 | 0.06 | 1.45% | 4.15 | 4.24 | 173983 | 7301 | 1.61% |
| 2024-10-30 | 4.12 | 4.13 | 0.03 | 0.73% | 4.09 | 4.17 | 128699 | 5309 | 1.19% |
| 2024-10-29 | 4.24 | 4.10 | -0.05 | -1.20% | 4.09 | 4.27 | 197599 | 8236 | 1.83% |
| 2024-10-28 | 4.06 | 4.15 | 0.09 | 2.22% | 4.04 | 4.16 | 240430 | 9924 | 2.23% |
| 2024-10-25 | 4.01 | 4.06 | 0.06 | 1.50% | 4.01 | 4.07 | 158344 | 6397 | 1.47% |
| 2024-10-24 | 3.95 | 4.00 | 0.03 | 0.76% | 3.94 | 4.01 | 103603 | 4123 | 0.96% |
| 2024-10-23 | 3.96 | 3.97 | 0.01 | 0.25% | 3.95 | 4.01 | 143966 | 5721 | 1.33% |
| 2024-10-22 | 3.90 | 3.96 | 0.03 | 0.76% | 3.90 | 3.99 | 125053 | 4938 | 1.16% |
| 2024-10-21 | 3.95 | 3.93 | -0.02 | -0.51% | 3.91 | 3.97 | 129556 | 5095 | 1.20% |
| 2024-10-18 | 3.93 | 3.95 | 0.02 | 0.51% | 3.88 | 3.99 | 124429 | 4887 | 1.15% |
| 2024-10-17 | 4.00 | 3.93 | -0.07 | -1.75% | 3.92 | 4.04 | 97068 | 3857 | 0.90% |
| 2024-10-16 | 3.93 | 4.00 | 0.03 | 0.76% | 3.88 | 4.04 | 128265 | 5113 | 1.19% |
| 2024-10-15 | 3.97 | 3.97 | 0.04 | 1.02% | 3.90 | 4.07 | 246827 | 9827 | 2.29% |
| 2024-10-14 | 3.92 | 3.93 | 0.04 | 1.03% | 3.88 | 3.96 | 123761 | 4865 | 1.15% |
| 2024-10-11 | 3.99 | 3.89 | -0.08 | -2.02% | 3.86 | 4.02 | 139873 | 5497 | 1.30% |
| 2024-10-10 | 3.99 | 3.97 | 0.02 | 0.51% | 3.88 | 4.06 | 198324 | 7883 | 1.84% |
| 2024-10-09 | 4.20 | 3.95 | -0.34 | -7.93% | 3.89 | 4.20 | 212511 | 8548 | 1.97% |
| 2024-10-08 | 4.57 | 4.29 | 0.12 | 2.88% | 4.12 | 4.57 | 347124 | 14959 | 3.21% |
| 2024-09-30 | 4.00 | 4.17 | 0.28 | 7.20% | 3.91 | 4.22 | 276933 | 11305 | 2.56% |
| 2024-09-27 | 3.83 | 3.89 | 0.11 | 2.91% | 3.77 | 3.90 | 124039 | 4755 | 1.15% |
| 2024-09-26 | 3.69 | 3.78 | 0.09 | 2.44% | 3.65 | 3.78 | 84184 | 3122 | 0.78% |
| 2024-09-25 | 3.65 | 3.69 | 0.08 | 2.22% | 3.64 | 3.73 | 84889 | 3133 | 0.79% |
| 2024-09-24 | 3.49 | 3.61 | 0.12 | 3.44% | 3.48 | 3.62 | 82376 | 2943 | 0.76% |
| 2024-09-23 | 3.46 | 3.49 | 0.02 | 0.58% | 3.42 | 3.50 | 35718 | 1236 | 0.33% |
| 2024-09-20 | 3.50 | 3.47 | -0.03 | -0.86% | 3.45 | 3.50 | 33575 | 1164 | 0.31% |
| 2024-09-19 | 3.41 | 3.50 | 0.10 | 2.94% | 3.40 | 3.51 | 49364 | 1716 | 0.46% |
| 2024-09-18 | 3.41 | 3.40 | -0.03 | -0.87% | 3.38 | 3.44 | 41909 | 1428 | 0.39% |
| 2024-09-13 | 3.45 | 3.43 | 0.01 | 0.29% | 3.40 | 3.45 | 25331 | 868 | 0.23% |
| 2024-09-12 | 3.46 | 3.42 | 0.00 | 0.00% | 3.42 | 3.47 | 31225 | 1075 | 0.29% |
| 2024-09-11 | 3.50 | 3.42 | -0.08 | -2.29% | 3.41 | 3.51 | 39194 | 1349 | 0.36% |
| 2024-09-10 | 3.49 | 3.50 | 0.01 | 0.29% | 3.44 | 3.51 | 33448 | 1161 | 0.31% |
| 2024-09-09 | 3.48 | 3.49 | -0.01 | -0.29% | 3.46 | 3.52 | 37283 | 1300 | 0.35% |
| 2024-09-06 | 3.54 | 3.50 | -0.03 | -0.85% | 3.48 | 3.55 | 28205 | 990 | 0.26% |
| 2024-09-05 | 3.55 | 3.53 | 0.00 | 0.00% | 3.52 | 3.56 | 29700 | 1049 | 0.27% |
| 2024-09-04 | 3.55 | 3.53 | -0.04 | -1.12% | 3.52 | 3.59 | 24849 | 882 | 0.23% |
| 2024-09-03 | 3.56 | 3.57 | -0.01 | -0.28% | 3.54 | 3.61 | 39040 | 1393 | 0.36% |
| 2024-09-02 | 3.59 | 3.58 | 0.00 | 0.00% | 3.57 | 3.65 | 64207 | 2319 | 0.59% |
| 2024-08-30 | 3.54 | 3.58 | 0.04 | 1.13% | 3.52 | 3.61 | 62335 | 2232 | 0.58% |
| 2024-08-29 | 3.53 | 3.54 | 0.02 | 0.57% | 3.50 | 3.56 | 38557 | 1363 | 0.36% |
| 2024-08-28 | 3.51 | 3.52 | 0.02 | 0.57% | 3.48 | 3.57 | 39795 | 1404 | 0.37% |
| 2024-08-27 | 3.54 | 3.50 | -0.07 | -1.96% | 3.49 | 3.57 | 25891 | 911 | 0.24% |
| 2024-08-26 | 3.51 | 3.57 | 0.05 | 1.42% | 3.48 | 3.57 | 36519 | 1296 | 0.34% |
| 2024-08-23 | 3.57 | 3.52 | -0.05 | -1.40% | 3.50 | 3.57 | 48253 | 1703 | 0.45% |
| 2024-08-22 | 3.60 | 3.57 | -0.03 | -0.83% | 3.57 | 3.64 | 32701 | 1176 | 0.30% |
| 2024-08-21 | 3.62 | 3.60 | -0.01 | -0.28% | 3.55 | 3.65 | 71236 | 2555 | 0.66% |
| 2024-08-20 | 3.83 | 3.61 | -0.24 | -6.23% | 3.59 | 3.84 | 145668 | 5367 | 1.35% |
| 2024-08-19 | 3.83 | 3.85 | 0.01 | 0.26% | 3.80 | 3.88 | 49247 | 1894 | 0.46% |
| 2024-08-16 | 3.88 | 3.84 | -0.04 | -1.03% | 3.84 | 3.90 | 42437 | 1639 | 0.39% |
| 2024-08-15 | 3.80 | 3.88 | 0.08 | 2.11% | 3.78 | 3.90 | 71773 | 2760 | 0.66% |