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 | 4.28 | 4.25 | -0.03 | -0.70% | 4.20 | 4.32 | 133697 | 5677 | 1.01% |
| 2024-11-20 | 4.23 | 4.28 | 0.04 | 0.94% | 4.20 | 4.31 | 174962 | 7435 | 1.32% |
| 2024-11-19 | 4.18 | 4.24 | 0.07 | 1.68% | 4.12 | 4.24 | 191024 | 7994 | 1.45% |
| 2024-11-18 | 4.18 | 4.17 | -0.01 | -0.24% | 4.15 | 4.27 | 201032 | 8451 | 1.52% |
| 2024-11-15 | 4.25 | 4.18 | -0.08 | -1.88% | 4.17 | 4.38 | 233355 | 9937 | 1.77% |
| 2024-11-14 | 4.43 | 4.26 | -0.19 | -4.27% | 4.25 | 4.48 | 271928 | 11809 | 2.06% |
| 2024-11-13 | 4.43 | 4.45 | -0.01 | -0.22% | 4.34 | 4.61 | 415752 | 18547 | 3.15% |
| 2024-11-12 | 4.47 | 4.46 | -0.01 | -0.22% | 4.39 | 4.66 | 524610 | 23517 | 3.97% |
| 2024-11-11 | 4.40 | 4.47 | 0.09 | 2.05% | 4.39 | 4.54 | 286234 | 12711 | 2.17% |
| 2024-11-08 | 4.40 | 4.38 | 0.01 | 0.23% | 4.33 | 4.50 | 342281 | 15050 | 2.59% |
| 2024-11-07 | 4.19 | 4.37 | 0.16 | 3.80% | 4.18 | 4.39 | 354659 | 15378 | 2.69% |
| 2024-11-06 | 4.20 | 4.21 | 0.00 | 0.00% | 4.18 | 4.27 | 245661 | 10375 | 1.86% |
| 2024-11-05 | 4.16 | 4.21 | 0.04 | 0.96% | 4.14 | 4.23 | 230474 | 9655 | 1.74% |
| 2024-11-04 | 4.12 | 4.17 | 0.00 | 0.00% | 4.12 | 4.20 | 170546 | 7093 | 1.29% |
| 2024-11-01 | 4.31 | 4.17 | -0.15 | -3.47% | 4.15 | 4.32 | 299666 | 12603 | 2.27% |
| 2024-10-31 | 4.31 | 4.32 | 0.02 | 0.47% | 4.30 | 4.37 | 306283 | 13264 | 2.32% |
| 2024-10-30 | 4.21 | 4.30 | 0.05 | 1.18% | 4.20 | 4.38 | 276875 | 11870 | 2.10% |
| 2024-10-29 | 4.44 | 4.25 | -0.19 | -4.28% | 4.24 | 4.45 | 495238 | 21320 | 3.75% |
| 2024-10-28 | 4.23 | 4.44 | 0.30 | 7.25% | 4.18 | 4.53 | 712606 | 31434 | 5.40% |
| 2024-10-25 | 4.01 | 4.14 | 0.12 | 2.99% | 3.99 | 4.20 | 324518 | 13395 | 2.46% |
| 2024-10-24 | 3.99 | 4.02 | 0.02 | 0.50% | 3.97 | 4.03 | 157625 | 6308 | 1.19% |
| 2024-10-23 | 4.00 | 4.00 | 0.00 | 0.00% | 3.97 | 4.06 | 264719 | 10635 | 2.00% |
| 2024-10-22 | 3.88 | 4.00 | 0.13 | 3.36% | 3.85 | 4.03 | 312124 | 12428 | 2.36% |
| 2024-10-21 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.92 | 204711 | 7956 | 1.55% |
| 2024-10-18 | 3.89 | 3.89 | 0.04 | 1.04% | 3.79 | 3.93 | 220409 | 8500 | 1.67% |
| 2024-10-17 | 3.93 | 3.85 | -0.07 | -1.79% | 3.84 | 3.95 | 145888 | 5665 | 1.10% |
| 2024-10-16 | 3.83 | 3.92 | 0.04 | 1.03% | 3.82 | 3.97 | 145003 | 5670 | 1.10% |
| 2024-10-15 | 3.91 | 3.88 | -0.04 | -1.02% | 3.85 | 3.94 | 139328 | 5432 | 1.05% |
| 2024-10-14 | 3.86 | 3.92 | 0.07 | 1.82% | 3.82 | 3.94 | 168430 | 6550 | 1.28% |
| 2024-10-11 | 4.02 | 3.85 | -0.13 | -3.27% | 3.82 | 4.03 | 198955 | 7754 | 1.51% |
| 2024-10-10 | 3.91 | 3.98 | 0.12 | 3.11% | 3.86 | 4.06 | 276089 | 10983 | 2.09% |
| 2024-10-09 | 4.19 | 3.86 | -0.38 | -8.96% | 3.85 | 4.19 | 387070 | 15483 | 2.93% |
| 2024-10-08 | 4.55 | 4.24 | 0.10 | 2.42% | 4.06 | 4.55 | 616193 | 26427 | 4.67% |
| 2024-09-30 | 3.95 | 4.14 | 0.32 | 8.38% | 3.88 | 4.16 | 482246 | 19485 | 3.65% |
| 2024-09-27 | 3.74 | 3.82 | 0.12 | 3.24% | 3.73 | 3.88 | 255262 | 9671 | 1.93% |
| 2024-09-26 | 3.64 | 3.70 | 0.07 | 1.93% | 3.60 | 3.70 | 160293 | 5861 | 1.21% |
| 2024-09-25 | 3.59 | 3.63 | 0.04 | 1.11% | 3.59 | 3.72 | 204688 | 7499 | 1.55% |
| 2024-09-24 | 3.50 | 3.59 | 0.09 | 2.57% | 3.50 | 3.59 | 156630 | 5553 | 1.19% |
| 2024-09-23 | 3.48 | 3.50 | 0.03 | 0.86% | 3.44 | 3.52 | 75142 | 2621 | 0.57% |
| 2024-09-20 | 3.48 | 3.47 | -0.01 | -0.29% | 3.44 | 3.50 | 76713 | 2655 | 0.58% |
| 2024-09-19 | 3.38 | 3.48 | 0.10 | 2.96% | 3.38 | 3.51 | 161100 | 5595 | 1.22% |
| 2024-09-18 | 3.38 | 3.38 | 0.00 | 0.00% | 3.31 | 3.41 | 82457 | 2761 | 0.62% |
| 2024-09-13 | 3.41 | 3.38 | -0.02 | -0.59% | 3.37 | 3.43 | 77954 | 2649 | 0.59% |
| 2024-09-12 | 3.35 | 3.40 | 0.05 | 1.49% | 3.34 | 3.51 | 140319 | 4831 | 1.06% |
| 2024-09-11 | 3.40 | 3.35 | -0.08 | -2.33% | 3.33 | 3.43 | 80136 | 2701 | 0.61% |
| 2024-09-10 | 3.40 | 3.43 | 0.04 | 1.18% | 3.36 | 3.44 | 89102 | 3030 | 0.67% |
| 2024-09-09 | 3.36 | 3.39 | 0.02 | 0.59% | 3.34 | 3.40 | 62312 | 2103 | 0.47% |
| 2024-09-06 | 3.45 | 3.37 | -0.08 | -2.32% | 3.37 | 3.46 | 82119 | 2796 | 0.62% |
| 2024-09-05 | 3.45 | 3.45 | 0.00 | 0.00% | 3.43 | 3.48 | 71682 | 2473 | 0.54% |
| 2024-09-04 | 3.48 | 3.45 | -0.05 | -1.43% | 3.44 | 3.50 | 63387 | 2197 | 0.48% |
| 2024-09-03 | 3.47 | 3.50 | 0.01 | 0.29% | 3.47 | 3.52 | 63841 | 2228 | 0.48% |
| 2024-09-02 | 3.52 | 3.49 | -0.05 | -1.41% | 3.49 | 3.58 | 78481 | 2777 | 0.59% |
| 2024-08-30 | 3.52 | 3.54 | 0.02 | 0.57% | 3.51 | 3.58 | 107388 | 3813 | 0.81% |
| 2024-08-29 | 3.51 | 3.52 | 0.01 | 0.28% | 3.47 | 3.53 | 67200 | 2355 | 0.51% |
| 2024-08-28 | 3.45 | 3.51 | 0.05 | 1.45% | 3.43 | 3.56 | 86347 | 3037 | 0.65% |
| 2024-08-27 | 3.57 | 3.46 | -0.11 | -3.08% | 3.45 | 3.57 | 73172 | 2553 | 0.55% |
| 2024-08-26 | 3.50 | 3.57 | 0.05 | 1.42% | 3.50 | 3.58 | 63803 | 2261 | 0.48% |
| 2024-08-23 | 3.55 | 3.52 | 0.00 | 0.00% | 3.50 | 3.58 | 64887 | 2289 | 0.49% |
| 2024-08-22 | 3.57 | 3.52 | -0.03 | -0.85% | 3.52 | 3.61 | 77978 | 2777 | 0.59% |
| 2024-08-21 | 3.53 | 3.55 | 0.02 | 0.57% | 3.50 | 3.56 | 43819 | 1550 | 0.33% |
| 2024-08-20 | 3.61 | 3.53 | -0.09 | -2.49% | 3.52 | 3.63 | 82174 | 2916 | 0.62% |
| 2024-08-19 | 3.64 | 3.62 | -0.03 | -0.82% | 3.61 | 3.65 | 78378 | 2838 | 0.59% |
| 2024-08-16 | 3.73 | 3.65 | -0.07 | -1.88% | 3.65 | 3.74 | 97371 | 3576 | 0.74% |
| 2024-08-15 | 3.68 | 3.72 | 0.03 | 0.81% | 3.66 | 3.75 | 99690 | 3698 | 0.75% |
| 2024-08-14 | 3.68 | 3.69 | 0.00 | 0.00% | 3.67 | 3.74 | 71174 | 2633 | 0.54% |