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 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.06 | 401753 | 16138 | 1.03% |
| 2024-11-20 | 4.04 | 4.04 | -0.01 | -0.25% | 4.01 | 4.07 | 554968 | 22370 | 1.42% |
| 2024-11-19 | 4.06 | 4.05 | -0.02 | -0.49% | 3.97 | 4.11 | 868933 | 35051 | 2.23% |
| 2024-11-18 | 3.99 | 4.07 | 0.17 | 4.36% | 3.99 | 4.22 | 1576799 | 64872 | 4.05% |
| 2024-11-15 | 3.94 | 3.90 | -0.06 | -1.52% | 3.90 | 3.99 | 450776 | 17781 | 1.16% |
| 2024-11-14 | 4.02 | 3.96 | -0.08 | -1.98% | 3.95 | 4.04 | 465515 | 18586 | 1.19% |
| 2024-11-13 | 4.02 | 4.04 | 0.01 | 0.25% | 4.00 | 4.07 | 409096 | 16487 | 1.05% |
| 2024-11-12 | 4.09 | 4.03 | -0.05 | -1.23% | 4.01 | 4.10 | 629609 | 25549 | 1.62% |
| 2024-11-11 | 4.11 | 4.08 | -0.02 | -0.49% | 4.01 | 4.15 | 742410 | 30154 | 1.91% |
| 2024-11-08 | 4.18 | 4.10 | -0.04 | -0.97% | 4.08 | 4.22 | 799899 | 33071 | 2.05% |
| 2024-11-07 | 4.02 | 4.14 | 0.12 | 2.99% | 4.00 | 4.15 | 1070106 | 44026 | 2.75% |
| 2024-11-06 | 4.02 | 4.02 | 0.00 | 0.00% | 3.97 | 4.05 | 804204 | 32266 | 2.06% |
| 2024-11-05 | 3.91 | 4.02 | 0.10 | 2.55% | 3.91 | 4.03 | 916066 | 36609 | 2.35% |
| 2024-11-04 | 3.92 | 3.92 | 0.00 | 0.00% | 3.87 | 3.93 | 415245 | 16180 | 1.07% |
| 2024-11-01 | 3.88 | 3.92 | 0.03 | 0.77% | 3.86 | 3.95 | 753485 | 29485 | 1.93% |
| 2024-10-31 | 3.85 | 3.89 | 0.03 | 0.78% | 3.84 | 3.92 | 553417 | 21551 | 1.42% |
| 2024-10-30 | 3.84 | 3.86 | 0.00 | 0.00% | 3.83 | 3.89 | 461347 | 17805 | 1.18% |
| 2024-10-29 | 3.98 | 3.86 | -0.15 | -3.74% | 3.85 | 3.99 | 947168 | 36995 | 2.43% |
| 2024-10-28 | 3.97 | 4.01 | 0.13 | 3.35% | 3.94 | 4.03 | 1054719 | 42135 | 2.71% |
| 2024-10-25 | 3.86 | 3.88 | 0.02 | 0.52% | 3.84 | 3.89 | 455664 | 17635 | 1.17% |
| 2024-10-24 | 3.89 | 3.86 | -0.03 | -0.77% | 3.83 | 3.89 | 367120 | 14145 | 0.94% |
| 2024-10-23 | 3.84 | 3.89 | 0.04 | 1.04% | 3.83 | 3.95 | 689706 | 26917 | 1.77% |
| 2024-10-22 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.87 | 566215 | 21735 | 1.45% |
| 2024-10-21 | 3.92 | 3.83 | -0.06 | -1.54% | 3.82 | 3.92 | 737871 | 28420 | 1.89% |
| 2024-10-18 | 3.84 | 3.89 | 0.03 | 0.78% | 3.78 | 3.94 | 932346 | 35929 | 2.39% |
| 2024-10-17 | 3.98 | 3.86 | -0.10 | -2.53% | 3.85 | 4.00 | 753454 | 29501 | 1.93% |
| 2024-10-16 | 3.91 | 3.96 | 0.01 | 0.25% | 3.90 | 4.02 | 672757 | 26723 | 1.73% |
| 2024-10-15 | 4.00 | 3.95 | -0.08 | -1.99% | 3.93 | 4.05 | 704271 | 28141 | 1.81% |
| 2024-10-14 | 4.10 | 4.03 | -0.06 | -1.47% | 3.93 | 4.10 | 1079530 | 43334 | 2.77% |
| 2024-10-11 | 4.07 | 4.09 | 0.04 | 0.99% | 4.04 | 4.16 | 1290296 | 52920 | 3.31% |
| 2024-10-10 | 4.13 | 4.05 | -0.12 | -2.88% | 3.90 | 4.18 | 1810475 | 73339 | 4.65% |
| 2024-10-09 | 4.10 | 4.17 | 0.07 | 1.71% | 3.96 | 4.37 | 2870657 | 119389 | 7.37% |
| 2024-10-08 | 4.20 | 4.10 | 0.28 | 7.33% | 3.83 | 4.20 | 2371061 | 96042 | 6.09% |
| 2024-09-30 | 3.66 | 3.82 | 0.30 | 8.52% | 3.58 | 3.84 | 1547359 | 57597 | 3.97% |
| 2024-09-27 | 3.51 | 3.52 | 0.05 | 1.44% | 3.45 | 3.56 | 986169 | 34521 | 2.53% |
| 2024-09-26 | 3.30 | 3.47 | 0.17 | 5.15% | 3.29 | 3.47 | 771520 | 26147 | 1.98% |
| 2024-09-25 | 3.25 | 3.30 | 0.10 | 3.13% | 3.25 | 3.41 | 831959 | 27756 | 2.14% |
| 2024-09-24 | 3.08 | 3.20 | 0.13 | 4.23% | 3.07 | 3.21 | 530459 | 16737 | 1.36% |
| 2024-09-23 | 3.05 | 3.07 | 0.03 | 0.99% | 3.03 | 3.08 | 192258 | 5877 | 0.49% |
| 2024-09-20 | 3.08 | 3.04 | -0.05 | -1.62% | 3.02 | 3.08 | 272188 | 8285 | 0.70% |
| 2024-09-19 | 3.04 | 3.09 | 0.05 | 1.64% | 3.03 | 3.13 | 372395 | 11465 | 0.96% |
| 2024-09-18 | 3.04 | 3.04 | 0.00 | 0.00% | 2.96 | 3.05 | 393792 | 11806 | 1.01% |
| 2024-09-13 | 3.09 | 3.04 | -0.06 | -1.94% | 3.03 | 3.10 | 371646 | 11390 | 0.95% |
| 2024-09-12 | 3.10 | 3.10 | 0.00 | 0.00% | 3.08 | 3.13 | 220111 | 6822 | 0.56% |
| 2024-09-11 | 3.13 | 3.10 | -0.04 | -1.27% | 3.08 | 3.14 | 247824 | 7689 | 0.64% |
| 2024-09-10 | 3.20 | 3.14 | -0.06 | -1.88% | 3.11 | 3.22 | 290086 | 9146 | 0.74% |
| 2024-09-09 | 3.27 | 3.20 | -0.07 | -2.14% | 3.18 | 3.27 | 262110 | 8425 | 0.67% |
| 2024-09-06 | 3.30 | 3.27 | -0.03 | -0.91% | 3.27 | 3.33 | 192110 | 6338 | 0.49% |
| 2024-09-05 | 3.29 | 3.30 | 0.01 | 0.30% | 3.28 | 3.31 | 147576 | 4858 | 0.38% |
| 2024-09-04 | 3.31 | 3.29 | -0.03 | -0.90% | 3.28 | 3.32 | 148355 | 4895 | 0.38% |
| 2024-09-03 | 3.32 | 3.32 | 0.00 | 0.00% | 3.30 | 3.34 | 138776 | 4604 | 0.36% |
| 2024-09-02 | 3.36 | 3.32 | -0.04 | -1.19% | 3.32 | 3.37 | 198628 | 6634 | 0.51% |
| 2024-08-30 | 3.33 | 3.36 | 0.03 | 0.90% | 3.32 | 3.39 | 257270 | 8651 | 0.66% |
| 2024-08-29 | 3.33 | 3.33 | -0.01 | -0.30% | 3.31 | 3.35 | 156862 | 5223 | 0.40% |
| 2024-08-28 | 3.34 | 3.34 | -0.01 | -0.30% | 3.31 | 3.35 | 148700 | 4952 | 0.38% |
| 2024-08-27 | 3.38 | 3.35 | -0.04 | -1.18% | 3.33 | 3.39 | 179183 | 5997 | 0.46% |
| 2024-08-26 | 3.38 | 3.39 | -0.01 | -0.29% | 3.36 | 3.41 | 179269 | 6069 | 0.46% |
| 2024-08-23 | 3.38 | 3.40 | 0.01 | 0.29% | 3.37 | 3.40 | 124542 | 4218 | 0.32% |
| 2024-08-22 | 3.42 | 3.39 | -0.03 | -0.88% | 3.38 | 3.44 | 189097 | 6446 | 0.49% |
| 2024-08-21 | 3.46 | 3.42 | -0.05 | -1.44% | 3.40 | 3.46 | 232414 | 7959 | 0.60% |
| 2024-08-20 | 3.51 | 3.47 | -0.08 | -2.25% | 3.41 | 3.52 | 337996 | 11681 | 0.87% |
| 2024-08-19 | 3.53 | 3.55 | 0.01 | 0.28% | 3.52 | 3.56 | 168391 | 5960 | 0.43% |
| 2024-08-16 | 3.56 | 3.54 | -0.02 | -0.56% | 3.52 | 3.58 | 184959 | 6561 | 0.47% |
| 2024-08-15 | 3.56 | 3.56 | 0.00 | 0.00% | 3.55 | 3.60 | 199923 | 7138 | 0.51% |
| 2024-08-14 | 3.59 | 3.56 | -0.03 | -0.84% | 3.56 | 3.60 | 135193 | 4831 | 0.35% |
| 2024-08-13 | 3.55 | 3.59 | 0.04 | 1.13% | 3.54 | 3.59 | 255839 | 9143 | 0.66% |