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 | 4.33 | 4.32 | -0.02 | -0.46% | 4.29 | 4.34 | 171003 | 7371 | 0.38% |
| 2024-11-20 | 4.30 | 4.34 | 0.03 | 0.70% | 4.27 | 4.34 | 256851 | 11062 | 0.58% |
| 2024-11-19 | 4.29 | 4.31 | 0.00 | 0.00% | 4.23 | 4.35 | 346046 | 14822 | 0.78% |
| 2024-11-18 | 4.31 | 4.31 | 0.06 | 1.41% | 4.29 | 4.40 | 487604 | 21221 | 1.10% |
| 2024-11-15 | 4.25 | 4.25 | -0.02 | -0.47% | 4.24 | 4.31 | 253417 | 10840 | 0.57% |
| 2024-11-14 | 4.38 | 4.27 | -0.11 | -2.51% | 4.25 | 4.38 | 321307 | 13851 | 0.72% |
| 2024-11-13 | 4.30 | 4.38 | 0.06 | 1.39% | 4.29 | 4.42 | 482991 | 21102 | 1.09% |
| 2024-11-12 | 4.32 | 4.32 | 0.00 | 0.00% | 4.28 | 4.37 | 328846 | 14241 | 0.74% |
| 2024-11-11 | 4.34 | 4.32 | -0.04 | -0.92% | 4.27 | 4.37 | 295024 | 12701 | 0.66% |
| 2024-11-08 | 4.40 | 4.36 | -0.02 | -0.46% | 4.34 | 4.44 | 358280 | 15648 | 0.81% |
| 2024-11-07 | 4.25 | 4.38 | 0.11 | 2.58% | 4.25 | 4.38 | 362758 | 15713 | 0.82% |
| 2024-11-06 | 4.28 | 4.27 | -0.01 | -0.23% | 4.25 | 4.30 | 239778 | 10243 | 0.54% |
| 2024-11-05 | 4.20 | 4.28 | 0.07 | 1.66% | 4.19 | 4.29 | 321244 | 13667 | 0.72% |
| 2024-11-04 | 4.18 | 4.21 | 0.03 | 0.72% | 4.17 | 4.21 | 185902 | 7790 | 0.42% |
| 2024-11-01 | 4.19 | 4.18 | -0.02 | -0.48% | 4.15 | 4.25 | 307793 | 12927 | 0.69% |
| 2024-10-31 | 4.21 | 4.20 | 0.00 | 0.00% | 4.17 | 4.22 | 200253 | 8405 | 0.45% |
| 2024-10-30 | 4.20 | 4.20 | -0.04 | -0.94% | 4.17 | 4.24 | 222038 | 9329 | 0.50% |
| 2024-10-29 | 4.32 | 4.24 | -0.08 | -1.85% | 4.22 | 4.32 | 231280 | 9838 | 0.52% |
| 2024-10-28 | 4.24 | 4.32 | 0.08 | 1.89% | 4.22 | 4.32 | 275336 | 11768 | 0.62% |
| 2024-10-25 | 4.20 | 4.24 | 0.04 | 0.95% | 4.19 | 4.24 | 176240 | 7440 | 0.40% |
| 2024-10-24 | 4.22 | 4.20 | -0.04 | -0.94% | 4.17 | 4.23 | 147793 | 6200 | 0.33% |
| 2024-10-23 | 4.21 | 4.24 | 0.04 | 0.95% | 4.19 | 4.26 | 238095 | 10076 | 0.54% |
| 2024-10-22 | 4.16 | 4.20 | 0.03 | 0.72% | 4.14 | 4.20 | 253093 | 10585 | 0.57% |
| 2024-10-21 | 4.17 | 4.17 | 0.00 | 0.00% | 4.14 | 4.20 | 260581 | 10857 | 0.59% |
| 2024-10-18 | 4.10 | 4.17 | 0.07 | 1.71% | 4.06 | 4.21 | 320281 | 13261 | 0.72% |
| 2024-10-17 | 4.18 | 4.10 | -0.07 | -1.68% | 4.10 | 4.20 | 180127 | 7454 | 0.41% |
| 2024-10-16 | 4.10 | 4.17 | 0.05 | 1.21% | 4.08 | 4.19 | 209024 | 8683 | 0.47% |
| 2024-10-15 | 4.16 | 4.12 | -0.07 | -1.67% | 4.12 | 4.20 | 232844 | 9680 | 0.52% |
| 2024-10-14 | 4.15 | 4.19 | 0.06 | 1.45% | 4.10 | 4.19 | 317167 | 13185 | 0.71% |
| 2024-10-11 | 4.27 | 4.13 | -0.15 | -3.50% | 4.10 | 4.29 | 377966 | 15835 | 0.85% |
| 2024-10-10 | 4.14 | 4.28 | 0.18 | 4.39% | 4.11 | 4.41 | 638520 | 27342 | 1.44% |
| 2024-10-09 | 4.35 | 4.10 | -0.34 | -7.66% | 4.10 | 4.35 | 528239 | 22268 | 1.19% |
| 2024-10-08 | 4.79 | 4.44 | 0.08 | 1.83% | 4.30 | 4.79 | 849678 | 38196 | 1.91% |
| 2024-09-30 | 4.19 | 4.36 | 0.30 | 7.39% | 4.10 | 4.39 | 738971 | 31463 | 1.66% |
| 2024-09-27 | 4.02 | 4.06 | 0.09 | 2.27% | 4.00 | 4.09 | 333808 | 13477 | 0.75% |
| 2024-09-26 | 3.88 | 3.97 | 0.10 | 2.58% | 3.85 | 3.97 | 225344 | 8821 | 0.51% |
| 2024-09-25 | 3.86 | 3.87 | 0.04 | 1.04% | 3.86 | 3.94 | 287832 | 11222 | 0.65% |
| 2024-09-24 | 3.73 | 3.83 | 0.12 | 3.23% | 3.72 | 3.83 | 196758 | 7456 | 0.44% |
| 2024-09-23 | 3.71 | 3.71 | -0.01 | -0.27% | 3.69 | 3.73 | 59354 | 2201 | 0.13% |
| 2024-09-20 | 3.76 | 3.72 | -0.03 | -0.80% | 3.70 | 3.76 | 119972 | 4467 | 0.27% |
| 2024-09-19 | 3.69 | 3.75 | 0.06 | 1.63% | 3.67 | 3.76 | 136292 | 5086 | 0.31% |
| 2024-09-18 | 3.72 | 3.69 | -0.01 | -0.27% | 3.63 | 3.73 | 95535 | 3499 | 0.21% |
| 2024-09-13 | 3.69 | 3.70 | 0.01 | 0.27% | 3.68 | 3.73 | 71027 | 2633 | 0.16% |
| 2024-09-12 | 3.68 | 3.69 | 0.01 | 0.27% | 3.68 | 3.72 | 71970 | 2662 | 0.16% |
| 2024-09-11 | 3.72 | 3.68 | -0.06 | -1.60% | 3.66 | 3.73 | 92772 | 3422 | 0.21% |
| 2024-09-10 | 3.74 | 3.74 | -0.02 | -0.53% | 3.67 | 3.76 | 126169 | 4682 | 0.28% |
| 2024-09-09 | 3.76 | 3.76 | 0.00 | 0.00% | 3.73 | 3.80 | 96929 | 3651 | 0.22% |
| 2024-09-06 | 3.75 | 3.76 | -0.01 | -0.27% | 3.75 | 3.87 | 204416 | 7809 | 1.96% |
| 2024-09-05 | 3.75 | 3.77 | 0.03 | 0.80% | 3.72 | 3.78 | 95286 | 3578 | 0.91% |
| 2024-09-04 | 3.72 | 3.74 | 0.01 | 0.27% | 3.70 | 3.76 | 121824 | 4557 | 1.17% |
| 2024-09-03 | 3.70 | 3.73 | 0.02 | 0.54% | 3.70 | 3.75 | 122384 | 4557 | 1.17% |
| 2024-09-02 | 3.76 | 3.71 | -0.07 | -1.85% | 3.71 | 3.78 | 137913 | 5158 | 1.32% |
| 2024-08-30 | 3.75 | 3.78 | 0.02 | 0.53% | 3.74 | 3.82 | 158851 | 6017 | 1.52% |
| 2024-08-29 | 3.75 | 3.76 | 0.01 | 0.27% | 3.71 | 3.80 | 172200 | 6486 | 1.65% |
| 2024-08-28 | 3.86 | 3.75 | -0.12 | -3.10% | 3.74 | 3.86 | 255105 | 9620 | 2.44% |
| 2024-08-27 | 3.90 | 3.87 | -0.05 | -1.28% | 3.86 | 3.92 | 82312 | 3193 | 0.79% |
| 2024-08-26 | 3.89 | 3.92 | 0.03 | 0.77% | 3.87 | 3.93 | 97991 | 3832 | 0.94% |
| 2024-08-23 | 3.90 | 3.89 | -0.01 | -0.26% | 3.86 | 3.91 | 115347 | 4471 | 1.10% |
| 2024-08-22 | 3.91 | 3.90 | -0.02 | -0.51% | 3.89 | 3.93 | 92661 | 3621 | 0.89% |
| 2024-08-21 | 3.94 | 3.92 | -0.03 | -0.76% | 3.90 | 3.96 | 95315 | 3744 | 0.91% |
| 2024-08-20 | 4.01 | 3.95 | -0.05 | -1.25% | 3.94 | 4.01 | 121130 | 4801 | 1.16% |
| 2024-08-19 | 3.97 | 4.00 | 0.04 | 1.01% | 3.96 | 4.01 | 92454 | 3688 | 0.89% |
| 2024-08-16 | 4.00 | 3.96 | -0.05 | -1.25% | 3.95 | 4.02 | 126561 | 5042 | 1.21% |