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 | 4.21 | 4.28 | 0.08 | 1.90% | 4.18 | 4.29 | 141106 | 5998 | 1.62% |
| 2024-11-20 | 4.10 | 4.20 | 0.10 | 2.44% | 4.08 | 4.23 | 127402 | 5337 | 1.47% |
| 2024-11-19 | 4.03 | 4.10 | 0.10 | 2.50% | 4.00 | 4.12 | 121553 | 4925 | 1.40% |
| 2024-11-18 | 4.17 | 4.00 | -0.12 | -2.91% | 3.97 | 4.19 | 170257 | 6922 | 1.96% |
| 2024-11-15 | 4.17 | 4.12 | -0.05 | -1.20% | 4.12 | 4.25 | 121830 | 5105 | 1.40% |
| 2024-11-14 | 4.31 | 4.17 | -0.13 | -3.02% | 4.16 | 4.33 | 125911 | 5326 | 1.45% |
| 2024-11-13 | 4.33 | 4.30 | -0.05 | -1.15% | 4.20 | 4.38 | 161121 | 6890 | 1.85% |
| 2024-11-12 | 4.42 | 4.35 | -0.08 | -1.81% | 4.30 | 4.50 | 202003 | 8861 | 2.32% |
| 2024-11-11 | 4.38 | 4.43 | 0.06 | 1.37% | 4.35 | 4.47 | 162243 | 7161 | 1.87% |
| 2024-11-08 | 4.46 | 4.37 | -0.11 | -2.46% | 4.36 | 4.55 | 238103 | 10521 | 2.74% |
| 2024-11-07 | 4.24 | 4.48 | 0.22 | 5.16% | 4.23 | 4.66 | 379928 | 16927 | 4.37% |
| 2024-11-06 | 4.29 | 4.26 | 0.01 | 0.24% | 4.24 | 4.36 | 259572 | 11119 | 2.99% |
| 2024-11-05 | 4.06 | 4.25 | 0.18 | 4.42% | 4.04 | 4.25 | 280728 | 11777 | 3.23% |
| 2024-11-04 | 4.03 | 4.07 | 0.04 | 0.99% | 4.01 | 4.08 | 118643 | 4799 | 1.37% |
| 2024-11-01 | 4.19 | 4.03 | -0.17 | -4.05% | 4.01 | 4.21 | 232348 | 9502 | 2.67% |
| 2024-10-31 | 4.04 | 4.20 | 0.15 | 3.70% | 4.04 | 4.24 | 340016 | 14134 | 3.91% |
| 2024-10-30 | 4.00 | 4.05 | -0.02 | -0.49% | 3.97 | 4.09 | 192110 | 7771 | 2.21% |
| 2024-10-29 | 4.11 | 4.07 | -0.05 | -1.21% | 4.03 | 4.22 | 338624 | 13896 | 3.90% |
| 2024-10-28 | 3.96 | 4.12 | 0.15 | 3.78% | 3.96 | 4.17 | 435416 | 17832 | 5.01% |
| 2024-10-25 | 3.97 | 3.97 | -0.01 | -0.25% | 3.94 | 4.05 | 382704 | 15212 | 4.40% |
| 2024-10-24 | 4.09 | 3.98 | -0.02 | -0.50% | 3.91 | 4.32 | 787244 | 31974 | 9.06% |
| 2024-10-23 | 3.64 | 4.00 | 0.36 | 9.89% | 3.62 | 4.00 | 226182 | 8882 | 2.60% |
| 2024-10-22 | 3.58 | 3.64 | 0.05 | 1.39% | 3.57 | 3.65 | 108858 | 3934 | 1.25% |
| 2024-10-21 | 3.59 | 3.59 | 0.00 | 0.00% | 3.57 | 3.63 | 124294 | 4477 | 1.43% |
| 2024-10-18 | 3.52 | 3.59 | 0.07 | 1.99% | 3.51 | 3.64 | 140427 | 5017 | 1.62% |
| 2024-10-17 | 3.58 | 3.52 | -0.04 | -1.12% | 3.50 | 3.63 | 106339 | 3800 | 1.22% |
| 2024-10-16 | 3.53 | 3.56 | 0.01 | 0.28% | 3.50 | 3.60 | 95220 | 3392 | 1.10% |
| 2024-10-15 | 3.59 | 3.55 | -0.05 | -1.39% | 3.54 | 3.62 | 110347 | 3950 | 1.27% |
| 2024-10-14 | 3.58 | 3.60 | 0.04 | 1.12% | 3.51 | 3.62 | 115075 | 4118 | 1.32% |
| 2024-10-11 | 3.69 | 3.56 | -0.14 | -3.78% | 3.52 | 3.70 | 136611 | 4921 | 1.57% |
| 2024-10-10 | 3.72 | 3.70 | 0.03 | 0.82% | 3.61 | 3.78 | 207333 | 7688 | 2.39% |
| 2024-10-09 | 3.98 | 3.67 | -0.38 | -9.38% | 3.66 | 3.98 | 292957 | 11149 | 3.37% |
| 2024-10-08 | 4.16 | 4.05 | 0.27 | 7.14% | 3.84 | 4.16 | 410875 | 16520 | 4.73% |
| 2024-09-30 | 3.65 | 3.78 | 0.33 | 9.57% | 3.50 | 3.80 | 401741 | 14757 | 4.62% |
| 2024-09-27 | 3.38 | 3.45 | 0.12 | 3.60% | 3.34 | 3.50 | 181152 | 6188 | 2.08% |
| 2024-09-26 | 3.24 | 3.33 | 0.09 | 2.78% | 3.23 | 3.33 | 111840 | 3671 | 1.29% |
| 2024-09-25 | 3.22 | 3.24 | 0.05 | 1.57% | 3.21 | 3.32 | 148569 | 4855 | 1.71% |
| 2024-09-24 | 3.07 | 3.19 | 0.13 | 4.25% | 3.07 | 3.19 | 119368 | 3741 | 1.37% |
| 2024-09-23 | 3.05 | 3.06 | 0.02 | 0.66% | 3.03 | 3.07 | 62130 | 1896 | 0.72% |
| 2024-09-20 | 3.09 | 3.04 | -0.03 | -0.98% | 3.01 | 3.09 | 53551 | 1629 | 0.62% |
| 2024-09-19 | 2.99 | 3.07 | 0.09 | 3.02% | 2.97 | 3.08 | 80114 | 2436 | 0.92% |
| 2024-09-18 | 3.02 | 2.98 | -0.02 | -0.67% | 2.92 | 3.04 | 59349 | 1760 | 0.68% |
| 2024-09-13 | 3.04 | 3.00 | -0.04 | -1.32% | 2.99 | 3.05 | 67254 | 2024 | 0.77% |
| 2024-09-12 | 3.00 | 3.04 | 0.03 | 1.00% | 3.00 | 3.07 | 61689 | 1878 | 0.71% |
| 2024-09-11 | 3.06 | 3.01 | -0.05 | -1.63% | 2.99 | 3.06 | 44758 | 1352 | 0.52% |
| 2024-09-10 | 3.02 | 3.06 | 0.04 | 1.32% | 2.98 | 3.06 | 54431 | 1646 | 0.63% |
| 2024-09-09 | 2.98 | 3.02 | 0.02 | 0.67% | 2.95 | 3.07 | 63234 | 1908 | 0.73% |
| 2024-09-06 | 3.08 | 3.00 | -0.05 | -1.64% | 2.99 | 3.09 | 58526 | 1774 | 0.67% |
| 2024-09-05 | 3.04 | 3.05 | 0.00 | 0.00% | 3.04 | 3.09 | 49035 | 1500 | 0.56% |
| 2024-09-04 | 3.06 | 3.05 | -0.03 | -0.97% | 3.03 | 3.09 | 54740 | 1674 | 0.63% |
| 2024-09-03 | 3.05 | 3.08 | 0.04 | 1.32% | 3.03 | 3.11 | 59762 | 1838 | 0.69% |
| 2024-09-02 | 3.09 | 3.04 | -0.02 | -0.65% | 3.03 | 3.12 | 64285 | 1983 | 0.74% |
| 2024-08-30 | 3.01 | 3.06 | 0.05 | 1.66% | 3.00 | 3.11 | 79277 | 2431 | 0.91% |
| 2024-08-29 | 2.95 | 3.01 | 0.04 | 1.35% | 2.91 | 3.02 | 62498 | 1863 | 0.72% |
| 2024-08-28 | 2.92 | 2.97 | 0.04 | 1.37% | 2.90 | 3.02 | 68404 | 2026 | 0.79% |
| 2024-08-27 | 2.98 | 2.93 | -0.05 | -1.68% | 2.91 | 3.00 | 59693 | 1756 | 0.69% |
| 2024-08-26 | 2.88 | 2.98 | 0.10 | 3.47% | 2.88 | 2.99 | 64240 | 1898 | 0.74% |
| 2024-08-23 | 2.92 | 2.88 | -0.04 | -1.37% | 2.86 | 2.94 | 68101 | 1971 | 0.78% |
| 2024-08-22 | 2.99 | 2.92 | -0.07 | -2.34% | 2.92 | 2.99 | 61587 | 1815 | 0.71% |
| 2024-08-21 | 3.02 | 2.99 | -0.03 | -0.99% | 2.98 | 3.03 | 50539 | 1516 | 0.58% |
| 2024-08-20 | 3.08 | 3.02 | -0.06 | -1.95% | 3.00 | 3.10 | 65003 | 1971 | 0.75% |
| 2024-08-19 | 3.08 | 3.08 | -0.01 | -0.32% | 3.06 | 3.14 | 57288 | 1773 | 0.66% |
| 2024-08-16 | 3.12 | 3.09 | -0.03 | -0.96% | 3.08 | 3.13 | 55627 | 1724 | 0.64% |
| 2024-08-15 | 3.09 | 3.12 | 0.03 | 0.97% | 3.06 | 3.15 | 63212 | 1965 | 0.73% |
| 2024-08-14 | 3.13 | 3.09 | -0.04 | -1.28% | 3.08 | 3.15 | 35660 | 1107 | 0.41% |
| 2024-08-13 | 3.10 | 3.13 | 0.03 | 0.97% | 3.07 | 3.14 | 45901 | 1428 | 0.53% |