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 | 4.22 | 4.24 | 0.04 | 0.95% | 4.19 | 4.33 | 222977 | 9482 | 2.70% |
| 2024-11-20 | 4.09 | 4.20 | 0.10 | 2.44% | 4.05 | 4.21 | 180559 | 7494 | 2.19% |
| 2024-11-19 | 4.05 | 4.10 | 0.02 | 0.49% | 3.97 | 4.10 | 197172 | 7943 | 2.39% |
| 2024-11-18 | 4.15 | 4.08 | -0.06 | -1.45% | 4.04 | 4.24 | 232082 | 9545 | 2.81% |
| 2024-11-15 | 4.08 | 4.14 | 0.07 | 1.72% | 4.06 | 4.28 | 283988 | 11896 | 3.44% |
| 2024-11-14 | 4.19 | 4.07 | -0.12 | -2.86% | 4.06 | 4.19 | 201604 | 8311 | 2.44% |
| 2024-11-13 | 4.31 | 4.19 | -0.14 | -3.23% | 4.10 | 4.34 | 364649 | 15278 | 4.42% |
| 2024-11-12 | 4.42 | 4.33 | -0.07 | -1.59% | 4.29 | 4.54 | 333499 | 14762 | 4.04% |
| 2024-11-11 | 4.27 | 4.40 | 0.11 | 2.56% | 4.22 | 4.42 | 337675 | 14602 | 4.09% |
| 2024-11-08 | 4.39 | 4.29 | -0.10 | -2.28% | 4.27 | 4.45 | 462169 | 19963 | 5.60% |
| 2024-11-07 | 4.43 | 4.39 | 0.00 | 0.00% | 4.26 | 4.54 | 727124 | 32110 | 8.81% |
| 2024-11-06 | 4.02 | 4.39 | 0.40 | 10.03% | 3.98 | 4.39 | 709949 | 30099 | 8.60% |
| 2024-11-05 | 3.83 | 3.99 | 0.17 | 4.45% | 3.82 | 4.00 | 281821 | 11073 | 3.41% |
| 2024-11-04 | 3.90 | 3.82 | -0.12 | -3.05% | 3.76 | 3.94 | 298834 | 11436 | 3.62% |
| 2024-11-01 | 3.90 | 3.94 | 0.00 | 0.00% | 3.88 | 4.07 | 275004 | 10912 | 3.33% |
| 2024-10-31 | 3.92 | 3.94 | 0.02 | 0.51% | 3.90 | 3.99 | 232950 | 9193 | 2.82% |
| 2024-10-30 | 4.03 | 3.92 | -0.15 | -3.69% | 3.86 | 4.04 | 383014 | 15072 | 4.64% |
| 2024-10-29 | 3.91 | 4.07 | 0.11 | 2.78% | 3.80 | 4.23 | 723416 | 29164 | 8.76% |
| 2024-10-28 | 3.87 | 3.96 | 0.09 | 2.33% | 3.85 | 3.96 | 225610 | 8817 | 2.73% |
| 2024-10-25 | 3.76 | 3.87 | 0.11 | 2.93% | 3.76 | 3.87 | 198911 | 7615 | 2.41% |
| 2024-10-24 | 3.81 | 3.76 | -0.06 | -1.57% | 3.71 | 3.81 | 170387 | 6375 | 2.06% |
| 2024-10-23 | 3.77 | 3.82 | 0.05 | 1.33% | 3.72 | 3.88 | 335794 | 12752 | 4.07% |
| 2024-10-22 | 3.61 | 3.77 | 0.16 | 4.43% | 3.60 | 3.77 | 301042 | 11136 | 3.65% |
| 2024-10-21 | 3.64 | 3.61 | 0.00 | 0.00% | 3.55 | 3.67 | 273986 | 9874 | 3.32% |
| 2024-10-18 | 3.58 | 3.61 | 0.03 | 0.84% | 3.51 | 3.68 | 310957 | 11121 | 3.77% |
| 2024-10-17 | 3.73 | 3.58 | -0.14 | -3.76% | 3.56 | 3.78 | 324185 | 11821 | 3.93% |
| 2024-10-16 | 3.69 | 3.72 | -0.02 | -0.53% | 3.67 | 3.80 | 241231 | 9022 | 2.92% |
| 2024-10-15 | 3.90 | 3.74 | -0.16 | -4.10% | 3.73 | 3.90 | 259339 | 9849 | 3.14% |
| 2024-10-14 | 3.84 | 3.90 | 0.06 | 1.56% | 3.84 | 3.95 | 153608 | 5986 | 1.86% |
| 2024-10-11 | 3.97 | 3.84 | -0.13 | -3.27% | 3.80 | 4.01 | 189339 | 7373 | 2.29% |
| 2024-10-10 | 3.90 | 3.97 | 0.08 | 2.06% | 3.83 | 4.08 | 273480 | 10847 | 3.31% |
| 2024-10-09 | 4.20 | 3.89 | -0.39 | -9.11% | 3.88 | 4.20 | 371970 | 15022 | 4.51% |
| 2024-10-08 | 4.43 | 4.28 | 0.25 | 6.20% | 4.04 | 4.43 | 590729 | 25176 | 7.16% |
| 2024-09-30 | 3.97 | 4.03 | 0.30 | 8.04% | 3.76 | 4.05 | 491828 | 19351 | 5.96% |
| 2024-09-27 | 3.71 | 3.73 | 0.12 | 3.32% | 3.64 | 3.83 | 326194 | 12114 | 3.95% |
| 2024-09-26 | 3.38 | 3.61 | 0.21 | 6.18% | 3.35 | 3.63 | 262105 | 9201 | 3.18% |
| 2024-09-25 | 3.39 | 3.40 | 0.06 | 1.80% | 3.37 | 3.49 | 261750 | 8975 | 3.17% |
| 2024-09-24 | 3.18 | 3.34 | 0.16 | 5.03% | 3.18 | 3.36 | 235271 | 7726 | 2.85% |
| 2024-09-23 | 3.20 | 3.18 | -0.02 | -0.63% | 3.17 | 3.22 | 95752 | 3055 | 1.16% |
| 2024-09-20 | 3.27 | 3.20 | -0.07 | -2.14% | 3.16 | 3.27 | 110036 | 3518 | 1.33% |
| 2024-09-19 | 3.24 | 3.27 | 0.04 | 1.24% | 3.19 | 3.31 | 142258 | 4627 | 1.72% |
| 2024-09-18 | 3.13 | 3.23 | 0.11 | 3.53% | 3.11 | 3.25 | 198678 | 6339 | 2.41% |
| 2024-09-13 | 3.12 | 3.12 | 0.00 | 0.00% | 3.10 | 3.19 | 129521 | 4078 | 1.57% |
| 2024-09-12 | 3.14 | 3.12 | -0.03 | -0.95% | 3.11 | 3.18 | 108519 | 3410 | 1.31% |
| 2024-09-11 | 3.19 | 3.15 | -0.08 | -2.48% | 3.12 | 3.26 | 161219 | 5126 | 1.95% |
| 2024-09-10 | 3.30 | 3.23 | -0.08 | -2.42% | 3.15 | 3.44 | 259790 | 8416 | 3.15% |
| 2024-09-09 | 3.23 | 3.31 | -0.01 | -0.30% | 3.17 | 3.36 | 269913 | 8813 | 3.27% |
| 2024-09-06 | 3.20 | 3.32 | 0.13 | 4.08% | 3.19 | 3.44 | 450811 | 14928 | 5.46% |
| 2024-09-05 | 3.09 | 3.19 | 0.11 | 3.57% | 3.08 | 3.19 | 146480 | 4625 | 1.77% |
| 2024-09-04 | 3.12 | 3.08 | -0.05 | -1.60% | 3.07 | 3.13 | 117164 | 3635 | 1.42% |
| 2024-09-03 | 3.17 | 3.13 | -0.02 | -0.63% | 3.12 | 3.19 | 91450 | 2883 | 1.11% |
| 2024-09-02 | 3.19 | 3.15 | -0.05 | -1.56% | 3.15 | 3.23 | 116202 | 3704 | 1.41% |
| 2024-08-30 | 3.15 | 3.20 | 0.05 | 1.59% | 3.10 | 3.25 | 162088 | 5153 | 1.96% |
| 2024-08-29 | 3.13 | 3.15 | 0.02 | 0.64% | 3.10 | 3.17 | 126369 | 3979 | 1.53% |
| 2024-08-28 | 3.09 | 3.13 | 0.01 | 0.32% | 3.08 | 3.17 | 93646 | 2931 | 1.13% |
| 2024-08-27 | 3.17 | 3.12 | -0.05 | -1.58% | 3.10 | 3.18 | 71298 | 2230 | 0.86% |
| 2024-08-26 | 3.13 | 3.17 | 0.05 | 1.60% | 3.11 | 3.19 | 150203 | 4744 | 1.82% |
| 2024-08-23 | 3.19 | 3.12 | -0.07 | -2.19% | 3.09 | 3.21 | 143007 | 4490 | 1.73% |
| 2024-08-22 | 3.22 | 3.19 | -0.02 | -0.62% | 3.18 | 3.24 | 101987 | 3272 | 1.24% |
| 2024-08-21 | 3.20 | 3.21 | -0.01 | -0.31% | 3.16 | 3.22 | 95742 | 3056 | 1.16% |
| 2024-08-20 | 3.27 | 3.22 | -0.06 | -1.83% | 3.20 | 3.29 | 122656 | 3965 | 1.49% |
| 2024-08-19 | 3.32 | 3.28 | -0.08 | -2.38% | 3.25 | 3.34 | 172833 | 5679 | 2.09% |
| 2024-08-16 | 3.42 | 3.36 | -0.07 | -2.04% | 3.35 | 3.44 | 137198 | 4644 | 1.66% |
| 2024-08-15 | 3.43 | 3.43 | 0.00 | 0.00% | 3.41 | 3.48 | 102239 | 3516 | 1.24% |
| 2024-08-14 | 3.50 | 3.43 | -0.06 | -1.72% | 3.42 | 3.51 | 81043 | 2803 | 0.98% |
| 2024-08-13 | 3.44 | 3.49 | 0.04 | 1.16% | 3.42 | 3.49 | 77106 | 2668 | 0.93% |