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 | 4.06 | 4.04 | -0.04 | -0.98% | 4.02 | 4.08 | 227651 | 9198 | 1.93% |
| 2024-11-20 | 4.02 | 4.08 | 0.03 | 0.74% | 4.00 | 4.09 | 301744 | 12225 | 2.56% |
| 2024-11-19 | 4.01 | 4.05 | 0.04 | 1.00% | 3.95 | 4.05 | 296159 | 11841 | 2.51% |
| 2024-11-18 | 4.03 | 4.01 | 0.00 | 0.00% | 3.99 | 4.12 | 408265 | 16535 | 3.46% |
| 2024-11-15 | 4.01 | 4.01 | -0.01 | -0.25% | 4.00 | 4.09 | 269548 | 10911 | 2.28% |
| 2024-11-14 | 4.16 | 4.02 | -0.15 | -3.60% | 4.01 | 4.17 | 361039 | 14748 | 3.06% |
| 2024-11-13 | 4.19 | 4.17 | -0.02 | -0.48% | 4.09 | 4.24 | 363472 | 15078 | 3.08% |
| 2024-11-12 | 4.19 | 4.19 | 0.02 | 0.48% | 4.16 | 4.29 | 540317 | 22890 | 4.58% |
| 2024-11-11 | 4.18 | 4.17 | -0.04 | -0.95% | 4.10 | 4.19 | 490948 | 20338 | 4.16% |
| 2024-11-08 | 4.32 | 4.21 | -0.07 | -1.64% | 4.16 | 4.34 | 533299 | 22591 | 4.52% |
| 2024-11-07 | 4.14 | 4.28 | 0.13 | 3.13% | 4.08 | 4.32 | 670006 | 28439 | 5.68% |
| 2024-11-06 | 4.16 | 4.15 | 0.00 | 0.00% | 4.10 | 4.18 | 411178 | 17015 | 3.49% |
| 2024-11-05 | 4.08 | 4.15 | 0.05 | 1.22% | 4.05 | 4.15 | 411798 | 16924 | 3.49% |
| 2024-11-04 | 3.97 | 4.10 | 0.15 | 3.80% | 3.97 | 4.13 | 416450 | 16950 | 3.53% |
| 2024-11-01 | 4.07 | 3.95 | -0.13 | -3.19% | 3.95 | 4.08 | 368683 | 14756 | 3.13% |
| 2024-10-31 | 3.96 | 4.08 | 0.04 | 0.99% | 3.91 | 4.10 | 410806 | 16500 | 3.48% |
| 2024-10-30 | 4.10 | 4.04 | -0.06 | -1.46% | 4.00 | 4.11 | 365038 | 14782 | 3.09% |
| 2024-10-29 | 4.23 | 4.10 | -0.15 | -3.53% | 4.09 | 4.27 | 427686 | 17748 | 3.63% |
| 2024-10-28 | 4.23 | 4.25 | -0.02 | -0.47% | 4.15 | 4.26 | 580420 | 24371 | 4.92% |
| 2024-10-25 | 4.20 | 4.27 | 0.19 | 4.66% | 4.17 | 4.36 | 782851 | 33327 | 6.64% |
| 2024-10-24 | 4.09 | 4.08 | -0.04 | -0.97% | 4.05 | 4.13 | 211265 | 8620 | 1.79% |
| 2024-10-23 | 4.05 | 4.12 | 0.08 | 1.98% | 4.00 | 4.18 | 430755 | 17625 | 3.65% |
| 2024-10-22 | 3.91 | 4.04 | 0.14 | 3.59% | 3.89 | 4.05 | 409133 | 16311 | 3.47% |
| 2024-10-21 | 3.97 | 3.90 | -0.04 | -1.02% | 3.88 | 3.98 | 344771 | 13518 | 2.92% |
| 2024-10-18 | 3.87 | 3.94 | 0.08 | 2.07% | 3.81 | 4.03 | 431303 | 16844 | 3.66% |
| 2024-10-17 | 3.96 | 3.86 | -0.08 | -2.03% | 3.86 | 3.99 | 297707 | 11671 | 2.52% |
| 2024-10-16 | 3.95 | 3.94 | -0.08 | -1.99% | 3.90 | 4.02 | 338836 | 13403 | 2.87% |
| 2024-10-15 | 4.13 | 4.02 | -0.15 | -3.60% | 4.01 | 4.16 | 377444 | 15407 | 3.20% |
| 2024-10-14 | 4.12 | 4.17 | 0.07 | 1.71% | 4.00 | 4.18 | 424033 | 17420 | 3.59% |
| 2024-10-11 | 4.21 | 4.10 | -0.11 | -2.61% | 4.05 | 4.30 | 374202 | 15553 | 3.17% |
| 2024-10-10 | 4.09 | 4.21 | 0.12 | 2.93% | 4.02 | 4.36 | 580040 | 24398 | 4.92% |
| 2024-10-09 | 4.40 | 4.09 | -0.45 | -9.91% | 4.09 | 4.40 | 858047 | 36276 | 7.27% |
| 2024-10-08 | 4.82 | 4.54 | 0.16 | 3.65% | 4.28 | 4.82 | 1383014 | 63602 | 11.72% |
| 2024-09-30 | 4.38 | 4.38 | 0.40 | 10.05% | 4.15 | 4.38 | 966155 | 41852 | 8.19% |
| 2024-09-27 | 3.83 | 3.98 | 0.20 | 5.29% | 3.83 | 4.03 | 966050 | 37843 | 8.19% |
| 2024-09-26 | 3.52 | 3.78 | 0.25 | 7.08% | 3.51 | 3.78 | 660509 | 24112 | 5.60% |
| 2024-09-25 | 3.51 | 3.53 | 0.04 | 1.15% | 3.51 | 3.64 | 557143 | 19893 | 4.72% |
| 2024-09-24 | 3.34 | 3.49 | 0.17 | 5.12% | 3.33 | 3.49 | 497004 | 16999 | 4.21% |
| 2024-09-23 | 3.30 | 3.32 | 0.01 | 0.30% | 3.29 | 3.36 | 215069 | 7152 | 1.82% |
| 2024-09-20 | 3.37 | 3.31 | -0.04 | -1.19% | 3.27 | 3.37 | 275737 | 9108 | 2.34% |
| 2024-09-19 | 3.23 | 3.35 | 0.14 | 4.36% | 3.23 | 3.39 | 459388 | 15287 | 3.89% |
| 2024-09-18 | 3.20 | 3.21 | 0.01 | 0.31% | 3.12 | 3.22 | 230445 | 7299 | 1.95% |
| 2024-09-13 | 3.25 | 3.20 | -0.05 | -1.54% | 3.18 | 3.28 | 269517 | 8692 | 2.28% |
| 2024-09-12 | 3.30 | 3.25 | -0.02 | -0.61% | 3.25 | 3.33 | 219383 | 7200 | 1.86% |
| 2024-09-11 | 3.36 | 3.34 | -0.05 | -1.47% | 3.33 | 3.38 | 210758 | 7059 | 1.79% |
| 2024-09-10 | 3.41 | 3.39 | -0.02 | -0.59% | 3.32 | 3.42 | 276359 | 9298 | 2.34% |
| 2024-09-09 | 3.35 | 3.41 | -0.02 | -0.58% | 3.33 | 3.45 | 362163 | 12314 | 3.07% |
| 2024-09-06 | 3.57 | 3.43 | -0.15 | -4.19% | 3.41 | 3.58 | 654052 | 22683 | 5.54% |
| 2024-09-05 | 3.46 | 3.58 | 0.12 | 3.47% | 3.45 | 3.65 | 857846 | 30440 | 7.27% |
| 2024-09-04 | 3.43 | 3.46 | 0.01 | 0.29% | 3.42 | 3.52 | 291754 | 10143 | 2.47% |
| 2024-09-03 | 3.37 | 3.45 | 0.07 | 2.07% | 3.37 | 3.46 | 326102 | 11184 | 2.76% |
| 2024-09-02 | 3.47 | 3.38 | -0.07 | -2.03% | 3.38 | 3.48 | 387830 | 13267 | 3.29% |
| 2024-08-30 | 3.38 | 3.45 | 0.06 | 1.77% | 3.33 | 3.53 | 490675 | 16907 | 4.16% |
| 2024-08-29 | 3.31 | 3.39 | 0.07 | 2.11% | 3.29 | 3.40 | 369302 | 12408 | 3.13% |
| 2024-08-28 | 3.31 | 3.32 | 0.02 | 0.61% | 3.28 | 3.37 | 387036 | 12858 | 3.28% |
| 2024-08-27 | 3.33 | 3.30 | -0.04 | -1.20% | 3.28 | 3.36 | 349873 | 11581 | 2.97% |
| 2024-08-26 | 3.37 | 3.34 | -0.05 | -1.47% | 3.32 | 3.42 | 438301 | 14727 | 3.72% |
| 2024-08-23 | 3.40 | 3.39 | -0.01 | -0.29% | 3.36 | 3.47 | 340084 | 11568 | 2.88% |
| 2024-08-22 | 3.42 | 3.40 | -0.04 | -1.16% | 3.38 | 3.45 | 331753 | 11304 | 2.81% |
| 2024-08-21 | 3.52 | 3.44 | -0.09 | -2.55% | 3.39 | 3.53 | 462337 | 15911 | 3.92% |
| 2024-08-20 | 3.66 | 3.53 | -0.14 | -3.81% | 3.49 | 3.69 | 466516 | 16588 | 3.95% |
| 2024-08-19 | 3.86 | 3.67 | -0.23 | -5.90% | 3.63 | 3.86 | 786399 | 28958 | 6.67% |
| 2024-08-16 | 3.93 | 3.90 | -0.05 | -1.27% | 3.87 | 3.95 | 223515 | 8720 | 1.90% |
| 2024-08-15 | 3.95 | 3.95 | -0.01 | -0.25% | 3.91 | 4.01 | 257274 | 10157 | 2.19% |