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 | 4.08 | 4.06 | -0.05 | -1.22% | 4.00 | 4.11 | 341599 | 13830 | 2.82% |
| 2024-11-20 | 4.04 | 4.11 | 0.05 | 1.23% | 4.03 | 4.14 | 340641 | 13981 | 2.81% |
| 2024-11-19 | 4.05 | 4.06 | -0.03 | -0.73% | 3.91 | 4.13 | 432736 | 17422 | 3.57% |
| 2024-11-18 | 4.20 | 4.09 | -0.21 | -4.88% | 4.09 | 4.25 | 480932 | 19793 | 3.96% |
| 2024-11-15 | 4.40 | 4.30 | -0.23 | -5.08% | 4.30 | 4.52 | 894454 | 39097 | 7.37% |
| 2024-11-14 | 4.40 | 4.53 | 0.22 | 5.10% | 4.38 | 4.53 | 790598 | 35603 | 6.52% |
| 2024-11-13 | 4.03 | 4.31 | 0.21 | 5.12% | 4.00 | 4.31 | 962328 | 40020 | 7.93% |
| 2024-11-12 | 3.82 | 4.10 | 0.16 | 4.06% | 3.82 | 4.14 | 1233598 | 49090 | 10.17% |
| 2024-11-11 | 3.94 | 3.94 | -0.21 | -5.06% | 3.94 | 3.94 | 89227 | 3515 | 0.74% |
| 2024-11-08 | 4.21 | 4.15 | -0.04 | -0.95% | 4.10 | 4.23 | 453480 | 18898 | 3.74% |
| 2024-11-07 | 4.12 | 4.19 | 0.11 | 2.70% | 4.11 | 4.28 | 606634 | 25517 | 5.00% |
| 2024-11-06 | 4.28 | 4.08 | -0.04 | -0.97% | 4.06 | 4.33 | 930461 | 39026 | 7.67% |
| 2024-11-05 | 3.98 | 4.12 | 0.20 | 5.10% | 3.95 | 4.12 | 350114 | 14199 | 2.89% |
| 2024-11-04 | 3.73 | 3.92 | 0.19 | 5.09% | 3.71 | 3.92 | 440809 | 16910 | 3.63% |
| 2024-11-01 | 3.79 | 3.73 | -0.10 | -2.61% | 3.69 | 3.86 | 411834 | 15504 | 3.39% |
| 2024-10-31 | 3.74 | 3.83 | 0.08 | 2.13% | 3.73 | 3.90 | 491750 | 18923 | 4.05% |
| 2024-10-30 | 3.68 | 3.75 | 0.07 | 1.90% | 3.65 | 3.76 | 354215 | 13204 | 2.92% |
| 2024-10-29 | 3.90 | 3.68 | -0.19 | -4.91% | 3.68 | 3.90 | 606209 | 22796 | 5.00% |
| 2024-10-28 | 3.79 | 3.87 | 0.05 | 1.31% | 3.76 | 3.91 | 489971 | 18807 | 4.04% |
| 2024-10-25 | 3.74 | 3.82 | 0.09 | 2.41% | 3.66 | 3.82 | 459814 | 17183 | 3.79% |
| 2024-10-24 | 3.65 | 3.73 | 0.05 | 1.36% | 3.62 | 3.83 | 493521 | 18487 | 4.07% |
| 2024-10-23 | 3.66 | 3.68 | 0.09 | 2.51% | 3.61 | 3.75 | 654786 | 24032 | 5.40% |
| 2024-10-22 | 3.44 | 3.59 | 0.17 | 4.97% | 3.42 | 3.59 | 384566 | 13595 | 3.17% |
| 2024-10-21 | 3.39 | 3.42 | 0.02 | 0.59% | 3.37 | 3.43 | 341663 | 11618 | 2.82% |
| 2024-10-18 | 3.35 | 3.40 | 0.04 | 1.19% | 3.33 | 3.43 | 306864 | 10378 | 2.53% |
| 2024-10-17 | 3.41 | 3.36 | -0.04 | -1.18% | 3.35 | 3.42 | 248605 | 8412 | 2.05% |
| 2024-10-16 | 3.35 | 3.40 | 0.02 | 0.59% | 3.34 | 3.42 | 224602 | 7618 | 1.85% |
| 2024-10-15 | 3.40 | 3.38 | -0.03 | -0.88% | 3.37 | 3.42 | 253903 | 8622 | 2.09% |
| 2024-10-14 | 3.41 | 3.41 | 0.02 | 0.59% | 3.35 | 3.43 | 283083 | 9602 | 2.33% |
| 2024-10-11 | 3.36 | 3.39 | -0.15 | -4.24% | 3.36 | 3.47 | 519022 | 17624 | 4.28% |
| 2024-10-10 | 3.58 | 3.54 | -0.09 | -2.48% | 3.49 | 3.63 | 426677 | 15198 | 3.52% |
| 2024-10-09 | 3.76 | 3.63 | -0.19 | -4.97% | 3.63 | 3.77 | 498664 | 18267 | 4.11% |
| 2024-10-08 | 3.96 | 3.82 | 0.05 | 1.33% | 3.72 | 3.96 | 1028067 | 39573 | 8.47% |
| 2024-09-30 | 3.67 | 3.77 | 0.18 | 5.01% | 3.56 | 3.77 | 901324 | 33348 | 7.43% |
| 2024-09-27 | 3.47 | 3.59 | 0.15 | 4.36% | 3.45 | 3.61 | 455382 | 16163 | 3.75% |
| 2024-09-26 | 3.36 | 3.44 | 0.09 | 2.69% | 3.35 | 3.44 | 228462 | 7781 | 1.88% |
| 2024-09-25 | 3.35 | 3.35 | 0.02 | 0.60% | 3.34 | 3.43 | 223391 | 7560 | 1.84% |
| 2024-09-24 | 3.25 | 3.33 | 0.08 | 2.46% | 3.25 | 3.33 | 197937 | 6523 | 1.63% |
| 2024-09-23 | 3.27 | 3.25 | -0.02 | -0.61% | 3.23 | 3.29 | 100327 | 3271 | 0.83% |
| 2024-09-20 | 3.24 | 3.27 | 0.03 | 0.93% | 3.21 | 3.28 | 112403 | 3651 | 0.93% |
| 2024-09-19 | 3.20 | 3.24 | 0.06 | 1.89% | 3.17 | 3.27 | 105531 | 3404 | 0.87% |
| 2024-09-18 | 3.22 | 3.18 | -0.06 | -1.85% | 3.13 | 3.24 | 120678 | 3834 | 0.99% |
| 2024-09-13 | 3.25 | 3.24 | -0.04 | -1.22% | 3.24 | 3.29 | 84426 | 2751 | 0.70% |
| 2024-09-12 | 3.29 | 3.28 | 0.00 | 0.00% | 3.27 | 3.33 | 92975 | 3064 | 0.77% |
| 2024-09-11 | 3.30 | 3.28 | -0.04 | -1.20% | 3.27 | 3.33 | 85042 | 2804 | 0.70% |
| 2024-09-10 | 3.35 | 3.32 | -0.02 | -0.60% | 3.27 | 3.36 | 129442 | 4287 | 1.07% |
| 2024-09-09 | 3.36 | 3.34 | -0.03 | -0.89% | 3.33 | 3.40 | 103726 | 3486 | 0.85% |
| 2024-09-06 | 3.44 | 3.37 | -0.07 | -2.03% | 3.37 | 3.44 | 117911 | 4007 | 0.97% |
| 2024-09-05 | 3.38 | 3.44 | 0.04 | 1.18% | 3.38 | 3.45 | 124704 | 4266 | 1.03% |
| 2024-09-04 | 3.43 | 3.40 | -0.07 | -2.02% | 3.38 | 3.46 | 172453 | 5881 | 1.42% |
| 2024-09-03 | 3.35 | 3.47 | 0.12 | 3.58% | 3.33 | 3.52 | 253228 | 8697 | 2.09% |
| 2024-09-02 | 3.44 | 3.35 | -0.11 | -3.18% | 3.34 | 3.44 | 197482 | 6699 | 1.63% |
| 2024-08-30 | 3.43 | 3.46 | 0.01 | 0.29% | 3.42 | 3.52 | 241030 | 8361 | 1.99% |
| 2024-08-29 | 3.40 | 3.45 | 0.00 | 0.00% | 3.37 | 3.46 | 215942 | 7389 | 1.78% |
| 2024-08-28 | 3.35 | 3.45 | 0.13 | 3.92% | 3.29 | 3.49 | 339599 | 11663 | 2.80% |
| 2024-08-27 | 3.30 | 3.32 | 0.01 | 0.30% | 3.28 | 3.36 | 146171 | 4846 | 1.20% |
| 2024-08-26 | 3.21 | 3.31 | 0.08 | 2.48% | 3.20 | 3.35 | 157827 | 5202 | 1.30% |
| 2024-08-23 | 3.25 | 3.23 | -0.03 | -0.92% | 3.12 | 3.27 | 227423 | 7247 | 1.87% |
| 2024-08-22 | 3.28 | 3.26 | -0.02 | -0.61% | 3.25 | 3.31 | 133441 | 4378 | 1.10% |
| 2024-08-21 | 3.30 | 3.28 | -0.05 | -1.50% | 3.23 | 3.36 | 201598 | 6632 | 1.66% |
| 2024-08-20 | 3.49 | 3.33 | -0.17 | -4.86% | 3.33 | 3.51 | 324469 | 10957 | 2.67% |
| 2024-08-19 | 3.48 | 3.50 | 0.04 | 1.16% | 3.47 | 3.51 | 143169 | 4997 | 1.18% |
| 2024-08-16 | 3.47 | 3.46 | -0.01 | -0.29% | 3.45 | 3.53 | 181579 | 6320 | 1.50% |
| 2024-08-15 | 3.47 | 3.47 | -0.02 | -0.57% | 3.43 | 3.51 | 224297 | 7791 | 1.85% |
| 2024-08-14 | 3.49 | 3.49 | -0.03 | -0.85% | 3.47 | 3.52 | 171985 | 6003 | 1.42% |
| 2024-08-13 | 3.55 | 3.52 | -0.05 | -1.40% | 3.45 | 3.60 | 259784 | 9166 | 2.14% |