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 | 4.02 | 4.01 | 0.02 | 0.50% | 3.94 | 4.06 | 163831 | 6538 | 2.06% |
| 2024-11-20 | 3.93 | 3.99 | 0.07 | 1.79% | 3.89 | 3.99 | 220805 | 8723 | 2.78% |
| 2024-11-19 | 3.86 | 3.92 | 0.06 | 1.55% | 3.81 | 3.92 | 166749 | 6450 | 2.10% |
| 2024-11-18 | 3.90 | 3.86 | -0.05 | -1.28% | 3.82 | 3.96 | 249205 | 9697 | 3.14% |
| 2024-11-15 | 4.06 | 3.91 | -0.17 | -4.17% | 3.89 | 4.09 | 299328 | 11940 | 3.77% |
| 2024-11-14 | 4.06 | 4.08 | -0.02 | -0.49% | 4.06 | 4.21 | 320034 | 13191 | 4.03% |
| 2024-11-13 | 4.04 | 4.10 | 0.01 | 0.24% | 3.98 | 4.11 | 309656 | 12547 | 3.90% |
| 2024-11-12 | 4.21 | 4.09 | -0.11 | -2.62% | 4.03 | 4.25 | 375257 | 15463 | 4.73% |
| 2024-11-11 | 4.03 | 4.20 | 0.17 | 4.22% | 3.94 | 4.37 | 674087 | 28026 | 8.49% |
| 2024-11-08 | 4.20 | 4.03 | -0.15 | -3.59% | 4.01 | 4.25 | 503908 | 20623 | 6.35% |
| 2024-11-07 | 4.01 | 4.18 | 0.19 | 4.76% | 3.98 | 4.24 | 581946 | 24081 | 7.33% |
| 2024-11-06 | 4.01 | 3.99 | 0.05 | 1.27% | 3.93 | 4.03 | 340548 | 13553 | 4.29% |
| 2024-11-05 | 3.86 | 3.94 | 0.10 | 2.60% | 3.84 | 3.96 | 325494 | 12729 | 4.10% |
| 2024-11-04 | 3.86 | 3.84 | 0.02 | 0.52% | 3.76 | 3.89 | 262627 | 10009 | 3.31% |
| 2024-11-01 | 3.82 | 3.82 | 0.00 | 0.00% | 3.73 | 3.89 | 416538 | 15949 | 5.25% |
| 2024-10-31 | 3.74 | 3.82 | 0.09 | 2.41% | 3.73 | 3.84 | 280811 | 10642 | 3.54% |
| 2024-10-30 | 3.77 | 3.73 | -0.04 | -1.06% | 3.67 | 3.80 | 252511 | 9409 | 3.18% |
| 2024-10-29 | 3.84 | 3.77 | -0.04 | -1.05% | 3.72 | 3.85 | 285169 | 10746 | 3.59% |
| 2024-10-28 | 3.74 | 3.81 | 0.13 | 3.53% | 3.68 | 3.83 | 293243 | 11032 | 3.70% |
| 2024-10-25 | 3.61 | 3.68 | 0.07 | 1.94% | 3.60 | 3.70 | 221148 | 8091 | 2.79% |
| 2024-10-24 | 3.59 | 3.61 | 0.01 | 0.28% | 3.54 | 3.61 | 172356 | 6169 | 2.17% |
| 2024-10-23 | 3.57 | 3.60 | 0.04 | 1.12% | 3.56 | 3.61 | 217795 | 7810 | 2.74% |
| 2024-10-22 | 3.51 | 3.56 | 0.05 | 1.42% | 3.49 | 3.57 | 200890 | 7113 | 2.53% |
| 2024-10-21 | 3.52 | 3.51 | -0.01 | -0.28% | 3.49 | 3.57 | 252533 | 8893 | 3.18% |
| 2024-10-18 | 3.47 | 3.52 | 0.04 | 1.15% | 3.46 | 3.56 | 248559 | 8721 | 3.13% |
| 2024-10-17 | 3.55 | 3.48 | -0.05 | -1.42% | 3.47 | 3.59 | 184491 | 6508 | 2.32% |
| 2024-10-16 | 3.45 | 3.53 | 0.03 | 0.86% | 3.45 | 3.56 | 188884 | 6655 | 2.38% |
| 2024-10-15 | 3.56 | 3.50 | -0.08 | -2.23% | 3.50 | 3.59 | 208374 | 7372 | 2.63% |
| 2024-10-14 | 3.48 | 3.58 | 0.11 | 3.17% | 3.48 | 3.61 | 278987 | 9916 | 3.52% |
| 2024-10-11 | 3.58 | 3.47 | -0.13 | -3.61% | 3.42 | 3.63 | 241264 | 8483 | 3.04% |
| 2024-10-10 | 3.58 | 3.60 | 0.05 | 1.41% | 3.50 | 3.69 | 312626 | 11288 | 3.94% |
| 2024-10-09 | 3.76 | 3.55 | -0.33 | -8.51% | 3.53 | 3.78 | 406275 | 14878 | 5.12% |
| 2024-10-08 | 4.10 | 3.88 | 0.15 | 4.02% | 3.72 | 4.10 | 698659 | 27261 | 8.80% |
| 2024-09-30 | 3.58 | 3.73 | 0.29 | 8.43% | 3.45 | 3.75 | 635384 | 22940 | 8.01% |
| 2024-09-27 | 3.42 | 3.44 | 0.10 | 2.99% | 3.35 | 3.48 | 428409 | 14606 | 5.40% |
| 2024-09-26 | 3.25 | 3.34 | 0.05 | 1.52% | 3.21 | 3.35 | 467795 | 15390 | 5.90% |
| 2024-09-25 | 3.22 | 3.29 | 0.11 | 3.46% | 3.21 | 3.50 | 606227 | 20444 | 7.64% |
| 2024-09-24 | 3.08 | 3.18 | 0.10 | 3.25% | 3.08 | 3.18 | 147380 | 4626 | 1.86% |
| 2024-09-23 | 3.09 | 3.08 | -0.02 | -0.65% | 3.06 | 3.11 | 89505 | 2754 | 1.13% |
| 2024-09-20 | 3.06 | 3.10 | 0.03 | 0.98% | 3.04 | 3.10 | 116382 | 3587 | 1.47% |
| 2024-09-19 | 2.95 | 3.07 | 0.14 | 4.78% | 2.92 | 3.08 | 160766 | 4856 | 2.03% |
| 2024-09-18 | 2.94 | 2.93 | -0.01 | -0.34% | 2.87 | 2.96 | 74670 | 2174 | 0.94% |
| 2024-09-13 | 2.96 | 2.94 | -0.03 | -1.01% | 2.94 | 2.99 | 68801 | 2037 | 0.87% |
| 2024-09-12 | 2.95 | 2.97 | 0.03 | 1.02% | 2.93 | 2.98 | 60967 | 1807 | 0.77% |
| 2024-09-11 | 2.99 | 2.94 | -0.05 | -1.67% | 2.92 | 3.01 | 88088 | 2606 | 1.11% |
| 2024-09-10 | 2.97 | 2.99 | 0.03 | 1.01% | 2.92 | 3.00 | 78030 | 2311 | 0.98% |
| 2024-09-09 | 2.95 | 2.96 | 0.00 | 0.00% | 2.90 | 2.99 | 76704 | 2262 | 0.97% |
| 2024-09-06 | 3.02 | 2.96 | -0.05 | -1.66% | 2.95 | 3.04 | 92637 | 2764 | 1.17% |
| 2024-09-05 | 3.02 | 3.01 | 0.00 | 0.00% | 2.99 | 3.05 | 87825 | 2649 | 1.11% |
| 2024-09-04 | 3.05 | 3.01 | -0.06 | -1.95% | 3.00 | 3.07 | 91487 | 2773 | 1.15% |
| 2024-09-03 | 3.08 | 3.07 | 0.00 | 0.00% | 3.05 | 3.12 | 101356 | 3125 | 1.28% |
| 2024-09-02 | 3.10 | 3.07 | -0.04 | -1.29% | 3.06 | 3.14 | 149798 | 4653 | 1.89% |
| 2024-08-30 | 3.05 | 3.11 | 0.04 | 1.30% | 3.05 | 3.13 | 174747 | 5418 | 2.20% |
| 2024-08-29 | 3.01 | 3.07 | 0.06 | 1.99% | 2.99 | 3.07 | 126576 | 3851 | 1.60% |
| 2024-08-28 | 2.96 | 3.01 | 0.04 | 1.35% | 2.95 | 3.03 | 91538 | 2753 | 1.15% |
| 2024-08-27 | 3.03 | 2.97 | -0.06 | -1.98% | 2.96 | 3.03 | 61435 | 1834 | 0.77% |
| 2024-08-26 | 2.93 | 3.03 | 0.12 | 4.12% | 2.91 | 3.03 | 112015 | 3354 | 1.41% |
| 2024-08-23 | 2.90 | 2.91 | 0.00 | 0.00% | 2.88 | 2.94 | 78728 | 2286 | 0.99% |
| 2024-08-22 | 2.99 | 2.91 | -0.08 | -2.68% | 2.90 | 3.00 | 99349 | 2923 | 1.25% |
| 2024-08-21 | 2.97 | 2.99 | -0.01 | -0.33% | 2.96 | 3.02 | 63860 | 1910 | 0.80% |
| 2024-08-20 | 3.05 | 3.00 | -0.05 | -1.64% | 2.98 | 3.07 | 89708 | 2708 | 1.13% |
| 2024-08-19 | 3.04 | 3.05 | 0.02 | 0.66% | 3.02 | 3.06 | 78731 | 2400 | 0.99% |
| 2024-08-16 | 3.04 | 3.03 | -0.01 | -0.33% | 3.02 | 3.06 | 88086 | 2673 | 1.11% |
| 2024-08-15 | 2.98 | 3.04 | 0.05 | 1.67% | 2.96 | 3.04 | 91863 | 2762 | 1.16% |
| 2024-08-14 | 3.01 | 2.99 | -0.02 | -0.66% | 2.99 | 3.04 | 77845 | 2348 | 0.98% |
| 2024-08-13 | 3.00 | 3.01 | 0.03 | 1.01% | 2.96 | 3.01 | 81566 | 2439 | 1.03% |