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 | 4.12 | 4.15 | 0.03 | 0.73% | 4.08 | 4.17 | 84711 | 3499 | 2.95% |
| 2024-11-20 | 4.01 | 4.12 | 0.12 | 3.00% | 3.97 | 4.13 | 94317 | 3847 | 3.29% |
| 2024-11-19 | 4.00 | 4.00 | 0.02 | 0.50% | 3.89 | 4.03 | 74310 | 2944 | 2.59% |
| 2024-11-18 | 4.08 | 3.98 | -0.07 | -1.73% | 3.92 | 4.18 | 96212 | 3866 | 3.36% |
| 2024-11-15 | 4.11 | 4.05 | -0.07 | -1.70% | 4.05 | 4.17 | 71057 | 2924 | 2.48% |
| 2024-11-14 | 4.24 | 4.12 | -0.10 | -2.37% | 4.09 | 4.27 | 78817 | 3269 | 2.75% |
| 2024-11-13 | 4.23 | 4.22 | -0.03 | -0.71% | 4.08 | 4.28 | 100128 | 4191 | 3.49% |
| 2024-11-12 | 4.23 | 4.25 | 0.05 | 1.19% | 4.18 | 4.43 | 161394 | 6909 | 5.63% |
| 2024-11-11 | 4.11 | 4.20 | 0.08 | 1.94% | 4.06 | 4.22 | 99413 | 4126 | 3.47% |
| 2024-11-08 | 4.27 | 4.12 | -0.09 | -2.14% | 4.10 | 4.28 | 125975 | 5235 | 4.39% |
| 2024-11-07 | 4.06 | 4.21 | 0.10 | 2.43% | 4.06 | 4.22 | 124438 | 5190 | 4.34% |
| 2024-11-06 | 4.05 | 4.11 | 0.12 | 3.01% | 3.96 | 4.13 | 164449 | 6677 | 5.73% |
| 2024-11-05 | 3.87 | 3.99 | 0.14 | 3.64% | 3.87 | 4.02 | 117438 | 4640 | 4.10% |
| 2024-11-04 | 3.84 | 3.85 | 0.01 | 0.26% | 3.78 | 3.88 | 90183 | 3462 | 3.14% |
| 2024-11-01 | 4.05 | 3.84 | -0.23 | -5.65% | 3.82 | 4.08 | 140323 | 5478 | 4.89% |
| 2024-10-31 | 3.92 | 4.07 | 0.11 | 2.78% | 3.89 | 4.09 | 103286 | 4157 | 3.60% |
| 2024-10-30 | 3.95 | 3.96 | -0.02 | -0.50% | 3.88 | 4.02 | 125468 | 4964 | 4.38% |
| 2024-10-29 | 4.11 | 3.98 | -0.06 | -1.49% | 3.97 | 4.24 | 258772 | 10525 | 9.02% |
| 2024-10-28 | 3.82 | 4.04 | 0.22 | 5.76% | 3.82 | 4.12 | 231042 | 9200 | 8.06% |
| 2024-10-25 | 3.69 | 3.82 | 0.12 | 3.24% | 3.69 | 3.82 | 88927 | 3356 | 3.10% |
| 2024-10-24 | 3.62 | 3.70 | 0.05 | 1.37% | 3.60 | 3.72 | 94192 | 3461 | 3.28% |
| 2024-10-23 | 3.61 | 3.65 | 0.02 | 0.55% | 3.61 | 3.68 | 84017 | 3064 | 2.93% |
| 2024-10-22 | 3.54 | 3.63 | 0.10 | 2.83% | 3.49 | 3.64 | 115094 | 4141 | 4.01% |
| 2024-10-21 | 3.54 | 3.53 | 0.01 | 0.28% | 3.47 | 3.58 | 107297 | 3791 | 3.74% |
| 2024-10-18 | 3.45 | 3.52 | 0.06 | 1.73% | 3.42 | 3.57 | 96642 | 3379 | 3.37% |
| 2024-10-17 | 3.52 | 3.46 | -0.03 | -0.86% | 3.45 | 3.58 | 84871 | 2979 | 2.96% |
| 2024-10-16 | 3.45 | 3.49 | 0.02 | 0.58% | 3.39 | 3.53 | 74509 | 2586 | 2.60% |
| 2024-10-15 | 3.48 | 3.47 | -0.01 | -0.29% | 3.43 | 3.53 | 80408 | 2811 | 2.80% |
| 2024-10-14 | 3.41 | 3.48 | 0.11 | 3.26% | 3.38 | 3.49 | 99830 | 3438 | 3.48% |
| 2024-10-11 | 3.51 | 3.37 | -0.15 | -4.26% | 3.34 | 3.55 | 91794 | 3152 | 3.20% |
| 2024-10-10 | 3.45 | 3.52 | 0.08 | 2.33% | 3.41 | 3.57 | 125110 | 4378 | 4.36% |
| 2024-10-09 | 3.73 | 3.44 | -0.37 | -9.71% | 3.43 | 3.74 | 206694 | 7311 | 7.21% |
| 2024-10-08 | 3.97 | 3.81 | 0.19 | 5.25% | 3.55 | 3.97 | 233512 | 8799 | 8.14% |
| 2024-09-30 | 3.46 | 3.62 | 0.26 | 7.74% | 3.39 | 3.69 | 229931 | 8127 | 8.02% |
| 2024-09-27 | 3.35 | 3.36 | 0.07 | 2.13% | 3.25 | 3.42 | 147101 | 4894 | 5.13% |
| 2024-09-26 | 3.17 | 3.29 | 0.11 | 3.46% | 3.14 | 3.29 | 68581 | 2217 | 2.39% |
| 2024-09-25 | 3.17 | 3.18 | 0.06 | 1.92% | 3.13 | 3.23 | 85459 | 2724 | 2.98% |
| 2024-09-24 | 3.04 | 3.12 | 0.10 | 3.31% | 3.01 | 3.14 | 80285 | 2476 | 2.80% |
| 2024-09-23 | 2.95 | 3.02 | 0.06 | 2.03% | 2.95 | 3.04 | 57296 | 1723 | 2.00% |
| 2024-09-20 | 2.99 | 2.96 | -0.03 | -1.00% | 2.94 | 2.99 | 42999 | 1274 | 1.50% |
| 2024-09-19 | 2.88 | 2.99 | 0.12 | 4.18% | 2.88 | 3.00 | 83929 | 2477 | 2.93% |
| 2024-09-18 | 2.92 | 2.87 | -0.07 | -2.38% | 2.82 | 2.94 | 68958 | 1977 | 2.40% |
| 2024-09-13 | 2.97 | 2.94 | -0.02 | -0.68% | 2.93 | 2.99 | 53538 | 1582 | 1.87% |
| 2024-09-12 | 2.93 | 2.96 | 0.03 | 1.02% | 2.93 | 2.99 | 63649 | 1893 | 2.22% |
| 2024-09-11 | 2.99 | 2.93 | -0.06 | -2.01% | 2.92 | 2.99 | 47815 | 1408 | 1.67% |
| 2024-09-10 | 2.96 | 2.99 | 0.05 | 1.70% | 2.92 | 3.00 | 48888 | 1450 | 1.70% |
| 2024-09-09 | 2.92 | 2.94 | 0.02 | 0.68% | 2.88 | 2.99 | 56665 | 1668 | 1.98% |
| 2024-09-06 | 3.00 | 2.92 | -0.07 | -2.34% | 2.92 | 3.01 | 58140 | 1719 | 2.03% |
| 2024-09-05 | 2.91 | 2.99 | 0.08 | 2.75% | 2.90 | 3.00 | 65847 | 1951 | 2.30% |
| 2024-09-04 | 2.97 | 2.91 | -0.08 | -2.68% | 2.90 | 2.99 | 63595 | 1872 | 2.22% |
| 2024-09-03 | 3.01 | 2.99 | -0.02 | -0.66% | 2.96 | 3.03 | 48512 | 1455 | 1.69% |
| 2024-09-02 | 3.02 | 3.01 | -0.01 | -0.33% | 2.99 | 3.07 | 68835 | 2084 | 2.40% |
| 2024-08-30 | 2.93 | 3.02 | 0.09 | 3.07% | 2.90 | 3.06 | 82792 | 2485 | 2.89% |
| 2024-08-29 | 2.88 | 2.93 | 0.05 | 1.74% | 2.83 | 2.95 | 72807 | 2111 | 2.54% |
| 2024-08-28 | 2.81 | 2.88 | 0.06 | 2.13% | 2.76 | 2.91 | 89282 | 2550 | 3.11% |
| 2024-08-27 | 2.97 | 2.82 | -0.15 | -5.05% | 2.81 | 2.98 | 142594 | 4084 | 4.97% |
| 2024-08-26 | 2.92 | 2.97 | 0.03 | 1.02% | 2.89 | 3.05 | 93471 | 2785 | 3.26% |
| 2024-08-23 | 3.02 | 2.94 | -0.08 | -2.65% | 2.92 | 3.04 | 64891 | 1924 | 2.26% |
| 2024-08-22 | 3.04 | 3.02 | -0.02 | -0.66% | 2.98 | 3.07 | 50606 | 1529 | 1.76% |
| 2024-08-21 | 3.05 | 3.04 | -0.04 | -1.30% | 3.02 | 3.08 | 29552 | 899 | 1.03% |
| 2024-08-20 | 3.15 | 3.08 | -0.08 | -2.53% | 3.03 | 3.18 | 48671 | 1503 | 1.70% |
| 2024-08-19 | 3.16 | 3.16 | 0.02 | 0.64% | 3.10 | 3.18 | 44488 | 1400 | 1.55% |
| 2024-08-16 | 3.20 | 3.14 | -0.06 | -1.88% | 3.12 | 3.22 | 43868 | 1386 | 1.53% |
| 2024-08-15 | 3.15 | 3.20 | 0.06 | 1.91% | 3.10 | 3.21 | 55036 | 1741 | 1.92% |
| 2024-08-14 | 3.14 | 3.14 | -0.01 | -0.32% | 3.13 | 3.17 | 40649 | 1280 | 1.42% |
| 2024-08-13 | 3.11 | 3.15 | 0.02 | 0.64% | 3.08 | 3.15 | 54309 | 1693 | 1.89% |