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 | 4.54 | 4.50 | -0.03 | -0.66% | 4.45 | 4.64 | 106951 | 4829 | 1.08% |
| 2024-11-20 | 4.48 | 4.53 | 0.04 | 0.89% | 4.44 | 4.56 | 117266 | 5305 | 1.18% |
| 2024-11-19 | 4.49 | 4.49 | 0.02 | 0.45% | 4.31 | 4.52 | 151246 | 6675 | 1.53% |
| 2024-11-18 | 4.48 | 4.47 | 0.04 | 0.90% | 4.38 | 4.57 | 147500 | 6619 | 1.49% |
| 2024-11-15 | 4.59 | 4.43 | -0.17 | -3.70% | 4.42 | 4.64 | 155971 | 7046 | 1.58% |
| 2024-11-14 | 4.69 | 4.60 | -0.10 | -2.13% | 4.55 | 4.71 | 159376 | 7354 | 1.61% |
| 2024-11-13 | 4.58 | 4.70 | 0.12 | 2.62% | 4.53 | 4.72 | 224260 | 10351 | 2.27% |
| 2024-11-12 | 4.46 | 4.58 | 0.12 | 2.69% | 4.41 | 4.76 | 399224 | 18335 | 4.03% |
| 2024-11-11 | 4.49 | 4.46 | 0.07 | 1.59% | 4.39 | 4.54 | 183763 | 8169 | 1.86% |
| 2024-11-08 | 4.61 | 4.39 | -0.22 | -4.77% | 4.38 | 4.63 | 304737 | 13594 | 3.08% |
| 2024-11-07 | 4.50 | 4.61 | 0.09 | 1.99% | 4.45 | 4.61 | 281062 | 12760 | 2.84% |
| 2024-11-06 | 4.51 | 4.52 | 0.01 | 0.22% | 4.39 | 4.60 | 437660 | 19634 | 4.42% |
| 2024-11-05 | 4.10 | 4.51 | 0.41 | 10.00% | 4.09 | 4.51 | 520608 | 22946 | 5.26% |
| 2024-11-04 | 4.07 | 4.10 | 0.02 | 0.49% | 4.02 | 4.11 | 99966 | 4068 | 1.01% |
| 2024-11-01 | 4.18 | 4.08 | -0.07 | -1.69% | 4.03 | 4.20 | 162280 | 6684 | 1.64% |
| 2024-10-31 | 4.03 | 4.15 | 0.17 | 4.27% | 4.00 | 4.19 | 194130 | 7989 | 1.96% |
| 2024-10-30 | 3.95 | 3.98 | 0.03 | 0.76% | 3.92 | 4.04 | 86365 | 3444 | 0.87% |
| 2024-10-29 | 4.08 | 3.95 | -0.11 | -2.71% | 3.95 | 4.16 | 121910 | 4904 | 1.23% |
| 2024-10-28 | 3.95 | 4.06 | 0.11 | 2.78% | 3.95 | 4.07 | 116823 | 4706 | 1.18% |
| 2024-10-25 | 3.86 | 3.95 | 0.08 | 2.07% | 3.86 | 3.95 | 102073 | 4009 | 1.03% |
| 2024-10-24 | 3.83 | 3.87 | 0.01 | 0.26% | 3.83 | 3.91 | 74094 | 2870 | 0.75% |
| 2024-10-23 | 3.86 | 3.86 | -0.02 | -0.52% | 3.85 | 3.93 | 89662 | 3482 | 0.91% |
| 2024-10-22 | 3.83 | 3.88 | 0.06 | 1.57% | 3.81 | 3.88 | 84550 | 3263 | 0.85% |
| 2024-10-21 | 3.87 | 3.82 | -0.05 | -1.29% | 3.81 | 3.89 | 95051 | 3651 | 0.96% |
| 2024-10-18 | 3.81 | 3.87 | 0.01 | 0.26% | 3.80 | 3.92 | 106371 | 4101 | 1.07% |
| 2024-10-17 | 3.94 | 3.86 | -0.08 | -2.03% | 3.85 | 3.98 | 95012 | 3712 | 0.96% |
| 2024-10-16 | 3.89 | 3.94 | 0.06 | 1.55% | 3.86 | 3.97 | 81696 | 3211 | 0.83% |
| 2024-10-15 | 3.96 | 3.88 | -0.09 | -2.27% | 3.88 | 4.03 | 90340 | 3558 | 0.91% |
| 2024-10-14 | 3.92 | 3.97 | 0.13 | 3.39% | 3.86 | 3.99 | 116571 | 4609 | 1.18% |
| 2024-10-11 | 4.00 | 3.84 | -0.13 | -3.27% | 3.81 | 4.00 | 110880 | 4317 | 1.12% |
| 2024-10-10 | 3.89 | 3.97 | 0.08 | 2.06% | 3.81 | 4.09 | 160200 | 6335 | 1.62% |
| 2024-10-09 | 4.13 | 3.89 | -0.30 | -7.16% | 3.88 | 4.13 | 195314 | 7795 | 1.97% |
| 2024-10-08 | 4.36 | 4.19 | 0.23 | 5.81% | 3.97 | 4.36 | 281153 | 11726 | 2.84% |
| 2024-09-30 | 3.75 | 3.96 | 0.32 | 8.79% | 3.70 | 3.99 | 211475 | 8170 | 2.14% |
| 2024-09-27 | 3.58 | 3.64 | 0.10 | 2.82% | 3.52 | 3.67 | 121511 | 4371 | 1.23% |
| 2024-09-26 | 3.42 | 3.54 | 0.12 | 3.51% | 3.42 | 3.54 | 69055 | 2405 | 0.70% |
| 2024-09-25 | 3.40 | 3.42 | 0.05 | 1.48% | 3.39 | 3.52 | 81204 | 2811 | 0.82% |
| 2024-09-24 | 3.27 | 3.37 | 0.11 | 3.37% | 3.25 | 3.37 | 57497 | 1915 | 0.58% |
| 2024-09-23 | 3.31 | 3.26 | 0.00 | 0.00% | 3.25 | 3.31 | 32034 | 1046 | 0.32% |
| 2024-09-20 | 3.29 | 3.26 | -0.04 | -1.21% | 3.24 | 3.30 | 33414 | 1091 | 0.34% |
| 2024-09-19 | 3.19 | 3.30 | 0.11 | 3.45% | 3.19 | 3.31 | 61824 | 2021 | 0.62% |
| 2024-09-18 | 3.25 | 3.19 | -0.05 | -1.54% | 3.12 | 3.25 | 48537 | 1540 | 0.49% |
| 2024-09-13 | 3.25 | 3.24 | -0.02 | -0.61% | 3.22 | 3.28 | 30487 | 990 | 0.31% |
| 2024-09-12 | 3.25 | 3.26 | 0.02 | 0.62% | 3.23 | 3.29 | 32855 | 1072 | 0.33% |
| 2024-09-11 | 3.25 | 3.24 | -0.04 | -1.22% | 3.22 | 3.28 | 25509 | 827 | 0.26% |
| 2024-09-10 | 3.28 | 3.28 | -0.01 | -0.30% | 3.23 | 3.31 | 33773 | 1102 | 0.34% |
| 2024-09-09 | 3.26 | 3.29 | 0.00 | 0.00% | 3.23 | 3.32 | 26169 | 859 | 0.26% |
| 2024-09-06 | 3.33 | 3.29 | -0.04 | -1.20% | 3.29 | 3.34 | 30778 | 1019 | 0.31% |
| 2024-09-05 | 3.31 | 3.33 | 0.02 | 0.60% | 3.30 | 3.34 | 31561 | 1048 | 0.32% |
| 2024-09-04 | 3.33 | 3.31 | -0.03 | -0.90% | 3.30 | 3.35 | 34852 | 1156 | 0.35% |
| 2024-09-03 | 3.32 | 3.34 | -0.01 | -0.30% | 3.32 | 3.38 | 38452 | 1285 | 0.39% |
| 2024-09-02 | 3.40 | 3.35 | -0.04 | -1.18% | 3.34 | 3.41 | 44789 | 1512 | 0.45% |
| 2024-08-30 | 3.34 | 3.39 | 0.04 | 1.19% | 3.33 | 3.44 | 90855 | 3090 | 0.92% |
| 2024-08-29 | 3.35 | 3.35 | -0.02 | -0.59% | 3.30 | 3.36 | 42085 | 1402 | 0.43% |
| 2024-08-28 | 3.40 | 3.37 | -0.04 | -1.17% | 3.33 | 3.41 | 68610 | 2307 | 0.69% |
| 2024-08-27 | 3.43 | 3.41 | 0.00 | 0.00% | 3.37 | 3.47 | 52176 | 1778 | 0.53% |
| 2024-08-26 | 3.36 | 3.41 | 0.06 | 1.79% | 3.33 | 3.44 | 84287 | 2868 | 0.85% |
| 2024-08-23 | 3.33 | 3.35 | 0.02 | 0.60% | 3.27 | 3.39 | 70536 | 2339 | 0.71% |
| 2024-08-22 | 3.37 | 3.33 | -0.05 | -1.48% | 3.31 | 3.41 | 34909 | 1168 | 0.35% |
| 2024-08-21 | 3.42 | 3.38 | -0.02 | -0.59% | 3.36 | 3.43 | 37081 | 1257 | 0.37% |
| 2024-08-20 | 3.47 | 3.40 | -0.08 | -2.30% | 3.39 | 3.49 | 33970 | 1161 | 0.34% |
| 2024-08-19 | 3.46 | 3.48 | 0.00 | 0.00% | 3.45 | 3.51 | 28526 | 992 | 0.29% |
| 2024-08-16 | 3.58 | 3.48 | -0.07 | -1.97% | 3.47 | 3.58 | 44468 | 1560 | 0.45% |
| 2024-08-15 | 3.54 | 3.55 | 0.00 | 0.00% | 3.49 | 3.58 | 41077 | 1454 | 0.41% |
| 2024-08-14 | 3.55 | 3.55 | -0.01 | -0.28% | 3.53 | 3.62 | 38460 | 1375 | 0.39% |
| 2024-08-13 | 3.52 | 3.56 | 0.03 | 0.85% | 3.49 | 3.57 | 36047 | 1276 | 0.36% |