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 | 4.21 | 0.01 | 0.24% | 4.13 | 4.26 | 205911 | 8647 | 4.05% |
| 2024-11-20 | 4.07 | 4.20 | 0.14 | 3.45% | 4.04 | 4.24 | 272967 | 11389 | 5.37% |
| 2024-11-19 | 4.01 | 4.06 | 0.07 | 1.75% | 3.93 | 4.30 | 284424 | 11497 | 5.60% |
| 2024-11-18 | 4.27 | 3.99 | -0.27 | -6.34% | 3.98 | 4.33 | 309573 | 12641 | 6.09% |
| 2024-11-15 | 4.49 | 4.26 | -0.16 | -3.62% | 4.25 | 4.55 | 326934 | 14238 | 6.43% |
| 2024-11-14 | 4.70 | 4.42 | -0.41 | -8.49% | 4.41 | 4.76 | 575634 | 26130 | 11.32% |
| 2024-11-13 | 4.40 | 4.83 | 0.25 | 5.46% | 4.36 | 5.04 | 933584 | 44744 | 18.37% |
| 2024-11-12 | 4.17 | 4.58 | 0.42 | 10.10% | 4.17 | 4.58 | 605798 | 27077 | 11.92% |
| 2024-11-11 | 4.16 | 4.16 | 0.01 | 0.24% | 4.05 | 4.18 | 123834 | 5116 | 2.44% |
| 2024-11-08 | 4.30 | 4.15 | -0.08 | -1.89% | 4.13 | 4.31 | 169329 | 7087 | 3.33% |
| 2024-11-07 | 3.99 | 4.23 | 0.22 | 5.49% | 3.95 | 4.27 | 213876 | 8872 | 4.21% |
| 2024-11-06 | 3.94 | 4.01 | 0.06 | 1.52% | 3.88 | 4.05 | 166271 | 6624 | 3.27% |
| 2024-11-05 | 3.85 | 3.95 | 0.09 | 2.33% | 3.85 | 3.95 | 118225 | 4629 | 2.33% |
| 2024-11-04 | 3.79 | 3.86 | 0.07 | 1.85% | 3.77 | 3.86 | 82028 | 3138 | 1.61% |
| 2024-11-01 | 3.92 | 3.79 | -0.11 | -2.82% | 3.77 | 3.95 | 134693 | 5170 | 2.65% |
| 2024-10-31 | 3.82 | 3.90 | 0.06 | 1.56% | 3.82 | 3.92 | 109967 | 4275 | 2.16% |
| 2024-10-30 | 3.93 | 3.84 | -0.06 | -1.54% | 3.80 | 3.95 | 128777 | 4978 | 2.53% |
| 2024-10-29 | 4.10 | 3.90 | -0.17 | -4.18% | 3.89 | 4.11 | 157105 | 6228 | 3.09% |
| 2024-10-28 | 3.93 | 4.07 | 0.14 | 3.56% | 3.93 | 4.08 | 160704 | 6476 | 3.16% |
| 2024-10-25 | 3.85 | 3.93 | 0.06 | 1.55% | 3.80 | 3.95 | 174045 | 6791 | 3.42% |
| 2024-10-24 | 3.84 | 3.87 | 0.01 | 0.26% | 3.82 | 3.90 | 128011 | 4952 | 2.52% |
| 2024-10-23 | 3.90 | 3.86 | -0.03 | -0.77% | 3.83 | 3.94 | 153511 | 5950 | 3.02% |
| 2024-10-22 | 3.77 | 3.89 | 0.14 | 3.73% | 3.75 | 3.89 | 174593 | 6713 | 3.43% |
| 2024-10-21 | 3.75 | 3.75 | 0.00 | 0.00% | 3.71 | 3.79 | 147768 | 5541 | 2.91% |
| 2024-10-18 | 3.70 | 3.75 | 0.06 | 1.63% | 3.66 | 3.81 | 147515 | 5488 | 2.90% |
| 2024-10-17 | 3.76 | 3.69 | -0.04 | -1.07% | 3.68 | 3.82 | 106979 | 4013 | 2.10% |
| 2024-10-16 | 3.67 | 3.73 | 0.03 | 0.81% | 3.64 | 3.77 | 86261 | 3211 | 1.70% |
| 2024-10-15 | 3.80 | 3.70 | -0.08 | -2.12% | 3.69 | 3.80 | 81957 | 3071 | 1.61% |
| 2024-10-14 | 3.75 | 3.78 | 0.08 | 2.16% | 3.67 | 3.79 | 112393 | 4210 | 2.21% |
| 2024-10-11 | 3.83 | 3.70 | -0.13 | -3.39% | 3.65 | 3.87 | 125777 | 4714 | 2.47% |
| 2024-10-10 | 3.89 | 3.83 | -0.09 | -2.30% | 3.77 | 3.98 | 179135 | 6933 | 3.52% |
| 2024-10-09 | 4.20 | 3.92 | -0.43 | -9.89% | 3.92 | 4.21 | 258883 | 10395 | 5.09% |
| 2024-10-08 | 4.57 | 4.35 | 0.19 | 4.57% | 4.13 | 4.58 | 348475 | 15090 | 6.86% |
| 2024-09-30 | 3.96 | 4.16 | 0.33 | 8.62% | 3.86 | 4.21 | 292537 | 11886 | 5.76% |
| 2024-09-27 | 3.72 | 3.83 | 0.16 | 4.36% | 3.65 | 3.89 | 193964 | 7308 | 3.82% |
| 2024-09-26 | 3.52 | 3.67 | 0.13 | 3.67% | 3.50 | 3.68 | 127891 | 4585 | 2.52% |
| 2024-09-25 | 3.54 | 3.54 | 0.05 | 1.43% | 3.49 | 3.61 | 161641 | 5734 | 3.18% |
| 2024-09-24 | 3.36 | 3.49 | 0.13 | 3.87% | 3.36 | 3.49 | 128724 | 4416 | 2.53% |
| 2024-09-23 | 3.38 | 3.36 | 0.00 | 0.00% | 3.34 | 3.42 | 96578 | 3255 | 1.90% |
| 2024-09-20 | 3.44 | 3.36 | -0.09 | -2.61% | 3.33 | 3.47 | 101126 | 3413 | 1.99% |
| 2024-09-19 | 3.33 | 3.45 | 0.12 | 3.60% | 3.33 | 3.47 | 126919 | 4329 | 2.50% |
| 2024-09-18 | 3.44 | 3.33 | -0.08 | -2.35% | 3.30 | 3.45 | 130651 | 4360 | 2.57% |
| 2024-09-13 | 3.42 | 3.41 | -0.01 | -0.29% | 3.38 | 3.48 | 133049 | 4552 | 2.62% |
| 2024-09-12 | 3.47 | 3.42 | -0.04 | -1.16% | 3.41 | 3.58 | 179612 | 6218 | 3.53% |
| 2024-09-11 | 3.53 | 3.46 | -0.13 | -3.62% | 3.44 | 3.62 | 314407 | 10976 | 6.19% |
| 2024-09-10 | 3.72 | 3.59 | 0.05 | 1.41% | 3.48 | 3.72 | 502332 | 18035 | 9.88% |
| 2024-09-09 | 3.22 | 3.54 | 0.32 | 9.94% | 3.19 | 3.54 | 157120 | 5405 | 3.09% |
| 2024-09-06 | 3.29 | 3.22 | -0.09 | -2.72% | 3.20 | 3.32 | 49133 | 1598 | 0.97% |
| 2024-09-05 | 3.28 | 3.31 | 0.06 | 1.85% | 3.25 | 3.31 | 46965 | 1544 | 0.92% |
| 2024-09-04 | 3.27 | 3.25 | -0.03 | -0.91% | 3.24 | 3.31 | 50556 | 1653 | 0.99% |
| 2024-09-03 | 3.26 | 3.28 | 0.02 | 0.61% | 3.23 | 3.32 | 48636 | 1594 | 0.96% |
| 2024-09-02 | 3.30 | 3.26 | -0.03 | -0.91% | 3.26 | 3.35 | 50857 | 1680 | 1.00% |
| 2024-08-30 | 3.25 | 3.29 | 0.04 | 1.23% | 3.24 | 3.34 | 74473 | 2453 | 1.47% |
| 2024-08-29 | 3.25 | 3.25 | 0.01 | 0.31% | 3.17 | 3.27 | 79754 | 2574 | 1.57% |
| 2024-08-28 | 3.12 | 3.24 | 0.11 | 3.51% | 3.12 | 3.28 | 93688 | 3018 | 1.84% |
| 2024-08-27 | 3.16 | 3.13 | -0.02 | -0.63% | 3.12 | 3.22 | 51606 | 1623 | 1.02% |
| 2024-08-26 | 3.07 | 3.15 | 0.10 | 3.28% | 3.04 | 3.17 | 69670 | 2178 | 1.37% |
| 2024-08-23 | 3.10 | 3.05 | -0.02 | -0.65% | 3.03 | 3.11 | 58541 | 1795 | 1.15% |
| 2024-08-22 | 3.12 | 3.07 | -0.05 | -1.60% | 3.06 | 3.16 | 50353 | 1565 | 0.99% |
| 2024-08-21 | 3.18 | 3.12 | -0.05 | -1.58% | 3.10 | 3.18 | 41066 | 1287 | 0.81% |
| 2024-08-20 | 3.24 | 3.17 | -0.08 | -2.46% | 3.15 | 3.27 | 67975 | 2168 | 1.34% |
| 2024-08-19 | 3.31 | 3.25 | -0.09 | -2.69% | 3.23 | 3.33 | 78425 | 2561 | 1.54% |
| 2024-08-16 | 3.36 | 3.34 | -0.01 | -0.30% | 3.26 | 3.38 | 82774 | 2744 | 1.63% |
| 2024-08-15 | 3.32 | 3.35 | 0.03 | 0.90% | 3.27 | 3.38 | 77893 | 2595 | 1.53% |
| 2024-08-14 | 3.30 | 3.32 | 0.03 | 0.91% | 3.23 | 3.33 | 57587 | 1891 | 1.13% |
| 2024-08-13 | 3.30 | 3.29 | 0.00 | 0.00% | 3.22 | 3.37 | 60324 | 1980 | 1.19% |