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 | 4.16 | 4.17 | 0.01 | 0.24% | 4.09 | 4.18 | 135299 | 5595 | 1.02% |
| 2024-11-20 | 4.06 | 4.16 | 0.10 | 2.46% | 4.03 | 4.17 | 178092 | 7319 | 1.34% |
| 2024-11-19 | 4.03 | 4.06 | 0.04 | 1.00% | 3.96 | 4.07 | 144951 | 5818 | 1.09% |
| 2024-11-18 | 4.02 | 4.02 | 0.08 | 2.03% | 4.01 | 4.15 | 261263 | 10658 | 1.97% |
| 2024-11-15 | 4.02 | 3.94 | -0.08 | -1.99% | 3.94 | 4.08 | 174184 | 6998 | 1.31% |
| 2024-11-14 | 4.11 | 4.02 | -0.08 | -1.95% | 4.00 | 4.17 | 256227 | 10427 | 1.93% |
| 2024-11-13 | 4.12 | 4.10 | -0.04 | -0.97% | 4.05 | 4.30 | 369798 | 15375 | 2.79% |
| 2024-11-12 | 4.14 | 4.14 | 0.04 | 0.98% | 4.11 | 4.44 | 481339 | 20340 | 3.63% |
| 2024-11-11 | 4.07 | 4.10 | 0.00 | 0.00% | 4.01 | 4.11 | 162315 | 6603 | 1.22% |
| 2024-11-08 | 4.19 | 4.10 | -0.08 | -1.91% | 4.06 | 4.22 | 234612 | 9656 | 1.77% |
| 2024-11-07 | 4.05 | 4.18 | 0.10 | 2.45% | 4.04 | 4.18 | 173302 | 7159 | 1.31% |
| 2024-11-06 | 4.06 | 4.08 | 0.04 | 0.99% | 3.96 | 4.09 | 164454 | 6661 | 1.24% |
| 2024-11-05 | 3.93 | 4.04 | 0.11 | 2.80% | 3.91 | 4.13 | 208047 | 8395 | 1.57% |
| 2024-11-04 | 3.82 | 3.93 | 0.07 | 1.81% | 3.82 | 3.95 | 128321 | 5007 | 0.97% |
| 2024-11-01 | 3.99 | 3.86 | -0.10 | -2.53% | 3.86 | 4.02 | 133183 | 5229 | 1.00% |
| 2024-10-31 | 3.94 | 3.96 | 0.04 | 1.02% | 3.94 | 4.04 | 138156 | 5508 | 1.04% |
| 2024-10-30 | 3.89 | 3.92 | 0.03 | 0.77% | 3.87 | 3.95 | 109488 | 4279 | 0.83% |
| 2024-10-29 | 4.05 | 3.89 | -0.13 | -3.23% | 3.88 | 4.05 | 184012 | 7278 | 1.39% |
| 2024-10-28 | 3.92 | 4.02 | 0.08 | 2.03% | 3.91 | 4.03 | 137495 | 5488 | 1.04% |
| 2024-10-25 | 3.86 | 3.94 | 0.10 | 2.60% | 3.86 | 3.97 | 165569 | 6508 | 1.25% |
| 2024-10-24 | 3.80 | 3.84 | 0.04 | 1.05% | 3.78 | 3.91 | 143892 | 5529 | 1.08% |
| 2024-10-23 | 3.80 | 3.80 | -0.01 | -0.26% | 3.78 | 3.87 | 113682 | 4344 | 0.86% |
| 2024-10-22 | 3.72 | 3.81 | 0.09 | 2.42% | 3.70 | 3.81 | 127578 | 4809 | 0.96% |
| 2024-10-21 | 3.71 | 3.72 | 0.02 | 0.54% | 3.68 | 3.74 | 146010 | 5410 | 1.10% |
| 2024-10-18 | 3.69 | 3.70 | 0.00 | 0.00% | 3.60 | 3.77 | 163409 | 6018 | 1.23% |
| 2024-10-17 | 3.82 | 3.70 | -0.09 | -2.37% | 3.66 | 3.82 | 142481 | 5320 | 1.07% |
| 2024-10-16 | 3.71 | 3.79 | 0.03 | 0.80% | 3.71 | 3.82 | 135196 | 5117 | 1.02% |
| 2024-10-15 | 3.80 | 3.76 | -0.06 | -1.57% | 3.75 | 3.87 | 97637 | 3710 | 0.74% |
| 2024-10-14 | 3.77 | 3.82 | 0.07 | 1.87% | 3.72 | 3.83 | 139859 | 5280 | 1.05% |
| 2024-10-11 | 3.86 | 3.75 | -0.11 | -2.85% | 3.71 | 3.88 | 142978 | 5421 | 1.08% |
| 2024-10-10 | 3.83 | 3.86 | 0.04 | 1.05% | 3.75 | 3.96 | 185930 | 7190 | 1.40% |
| 2024-10-09 | 4.01 | 3.82 | -0.35 | -8.39% | 3.75 | 4.07 | 337920 | 13127 | 2.55% |
| 2024-10-08 | 4.37 | 4.17 | 0.20 | 5.04% | 3.97 | 4.37 | 378077 | 15695 | 2.85% |
| 2024-09-30 | 3.79 | 3.97 | 0.36 | 9.97% | 3.67 | 3.97 | 353190 | 13587 | 2.66% |
| 2024-09-27 | 3.55 | 3.61 | 0.11 | 3.14% | 3.51 | 3.66 | 187050 | 6687 | 1.41% |
| 2024-09-26 | 3.35 | 3.50 | 0.15 | 4.48% | 3.33 | 3.52 | 153023 | 5272 | 1.15% |
| 2024-09-25 | 3.33 | 3.35 | 0.08 | 2.45% | 3.29 | 3.45 | 116365 | 3935 | 0.88% |
| 2024-09-24 | 3.15 | 3.27 | 0.14 | 4.47% | 3.15 | 3.27 | 113432 | 3655 | 0.85% |
| 2024-09-23 | 3.13 | 3.13 | -0.02 | -0.63% | 3.11 | 3.16 | 63895 | 2000 | 0.48% |
| 2024-09-20 | 3.18 | 3.15 | -0.04 | -1.25% | 3.12 | 3.20 | 67928 | 2138 | 0.51% |
| 2024-09-19 | 3.08 | 3.19 | 0.10 | 3.24% | 3.08 | 3.19 | 90719 | 2860 | 0.68% |
| 2024-09-18 | 3.12 | 3.09 | -0.04 | -1.28% | 3.03 | 3.14 | 93283 | 2862 | 0.70% |
| 2024-09-13 | 3.17 | 3.13 | -0.05 | -1.57% | 3.13 | 3.19 | 103186 | 3255 | 0.78% |
| 2024-09-12 | 3.14 | 3.18 | 0.00 | 0.00% | 3.07 | 3.21 | 136179 | 4296 | 1.03% |
| 2024-09-11 | 3.15 | 3.18 | 0.03 | 0.95% | 3.13 | 3.33 | 157249 | 5032 | 1.19% |
| 2024-09-10 | 3.15 | 3.15 | 0.01 | 0.32% | 3.06 | 3.16 | 68295 | 2119 | 0.51% |
| 2024-09-09 | 3.13 | 3.14 | -0.01 | -0.32% | 3.10 | 3.19 | 47665 | 1496 | 0.36% |
| 2024-09-06 | 3.20 | 3.15 | -0.05 | -1.56% | 3.14 | 3.23 | 45078 | 1437 | 0.34% |
| 2024-09-05 | 3.16 | 3.20 | 0.04 | 1.27% | 3.16 | 3.20 | 45884 | 1460 | 0.35% |
| 2024-09-04 | 3.24 | 3.16 | -0.07 | -2.17% | 3.15 | 3.27 | 62070 | 1991 | 0.47% |
| 2024-09-03 | 3.19 | 3.23 | 0.03 | 0.94% | 3.18 | 3.24 | 61301 | 1973 | 0.46% |
| 2024-09-02 | 3.18 | 3.20 | 0.06 | 1.91% | 3.16 | 3.30 | 120722 | 3916 | 0.91% |
| 2024-08-30 | 3.11 | 3.14 | 0.03 | 0.96% | 3.09 | 3.20 | 70712 | 2230 | 0.53% |
| 2024-08-29 | 3.10 | 3.11 | 0.01 | 0.32% | 3.08 | 3.13 | 43139 | 1340 | 0.33% |
| 2024-08-28 | 3.08 | 3.10 | 0.01 | 0.32% | 3.06 | 3.15 | 43120 | 1341 | 0.32% |
| 2024-08-27 | 3.13 | 3.09 | -0.04 | -1.28% | 3.07 | 3.15 | 39863 | 1235 | 0.30% |
| 2024-08-26 | 3.05 | 3.13 | 0.09 | 2.96% | 3.03 | 3.14 | 77283 | 2389 | 0.58% |
| 2024-08-23 | 3.06 | 3.04 | -0.01 | -0.33% | 3.01 | 3.07 | 51686 | 1566 | 0.39% |
| 2024-08-22 | 3.09 | 3.05 | -0.03 | -0.97% | 3.03 | 3.11 | 57812 | 1774 | 0.44% |
| 2024-08-21 | 3.11 | 3.08 | -0.02 | -0.65% | 3.07 | 3.12 | 39418 | 1217 | 0.30% |
| 2024-08-20 | 3.19 | 3.10 | -0.08 | -2.52% | 3.09 | 3.20 | 42636 | 1332 | 0.32% |
| 2024-08-19 | 3.20 | 3.18 | -0.03 | -0.93% | 3.17 | 3.23 | 50843 | 1624 | 0.38% |
| 2024-08-16 | 3.30 | 3.21 | -0.07 | -2.13% | 3.20 | 3.31 | 58445 | 1897 | 0.44% |
| 2024-08-15 | 3.28 | 3.28 | 0.00 | 0.00% | 3.24 | 3.31 | 48882 | 1604 | 0.37% |
| 2024-08-14 | 3.31 | 3.28 | -0.04 | -1.20% | 3.28 | 3.35 | 43498 | 1439 | 0.33% |
| 2024-08-13 | 3.24 | 3.32 | 0.06 | 1.84% | 3.23 | 3.32 | 46227 | 1522 | 0.35% |