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 | 4.27 | 4.30 | 0.03 | 0.70% | 4.25 | 4.33 | 155998 | 6690 | 1.94% |
| 2024-11-20 | 4.19 | 4.27 | 0.08 | 1.91% | 4.17 | 4.29 | 144483 | 6109 | 1.80% |
| 2024-11-19 | 4.15 | 4.19 | 0.07 | 1.70% | 4.10 | 4.19 | 132331 | 5476 | 1.64% |
| 2024-11-18 | 4.19 | 4.12 | -0.06 | -1.44% | 4.10 | 4.24 | 223012 | 9288 | 2.77% |
| 2024-11-15 | 4.28 | 4.18 | -0.10 | -2.34% | 4.18 | 4.32 | 167385 | 7122 | 2.08% |
| 2024-11-14 | 4.37 | 4.28 | -0.10 | -2.28% | 4.27 | 4.38 | 180615 | 7805 | 2.25% |
| 2024-11-13 | 4.42 | 4.38 | -0.04 | -0.90% | 4.28 | 4.43 | 204011 | 8869 | 2.54% |
| 2024-11-12 | 4.44 | 4.42 | 0.00 | 0.00% | 4.38 | 4.50 | 282478 | 12567 | 3.51% |
| 2024-11-11 | 4.45 | 4.42 | -0.03 | -0.67% | 4.35 | 4.46 | 251794 | 11074 | 3.13% |
| 2024-11-08 | 4.55 | 4.45 | -0.09 | -1.98% | 4.41 | 4.61 | 367068 | 16409 | 4.56% |
| 2024-11-07 | 4.37 | 4.54 | 0.16 | 3.65% | 4.34 | 4.55 | 370494 | 16629 | 4.61% |
| 2024-11-06 | 4.32 | 4.38 | 0.07 | 1.62% | 4.26 | 4.40 | 323536 | 14075 | 4.02% |
| 2024-11-05 | 4.30 | 4.31 | 0.02 | 0.47% | 4.26 | 4.33 | 308257 | 13236 | 3.83% |
| 2024-11-04 | 4.25 | 4.29 | 0.05 | 1.18% | 4.18 | 4.29 | 173765 | 7384 | 2.16% |
| 2024-11-01 | 4.28 | 4.24 | -0.07 | -1.62% | 4.19 | 4.34 | 203693 | 8667 | 2.53% |
| 2024-10-31 | 4.31 | 4.31 | 0.00 | 0.00% | 4.28 | 4.37 | 201589 | 8709 | 2.51% |
| 2024-10-30 | 4.23 | 4.31 | 0.08 | 1.89% | 4.23 | 4.32 | 207141 | 8868 | 2.57% |
| 2024-10-29 | 4.47 | 4.23 | -0.20 | -4.51% | 4.23 | 4.48 | 288576 | 12425 | 3.59% |
| 2024-10-28 | 4.24 | 4.43 | 0.18 | 4.24% | 4.24 | 4.43 | 321996 | 14000 | 4.00% |
| 2024-10-25 | 4.24 | 4.25 | 0.00 | 0.00% | 4.23 | 4.33 | 242745 | 10359 | 3.02% |
| 2024-10-24 | 4.18 | 4.25 | 0.04 | 0.95% | 4.15 | 4.35 | 269964 | 11512 | 3.36% |
| 2024-10-23 | 4.24 | 4.21 | -0.02 | -0.47% | 4.17 | 4.30 | 269938 | 11378 | 3.36% |
| 2024-10-22 | 4.10 | 4.23 | 0.17 | 4.19% | 4.10 | 4.24 | 419274 | 17540 | 5.21% |
| 2024-10-21 | 4.01 | 4.06 | 0.06 | 1.50% | 4.00 | 4.07 | 225191 | 9080 | 2.80% |
| 2024-10-18 | 3.97 | 4.00 | 0.04 | 1.01% | 3.92 | 4.05 | 231013 | 9207 | 2.87% |
| 2024-10-17 | 4.03 | 3.96 | -0.07 | -1.74% | 3.95 | 4.07 | 159936 | 6400 | 1.99% |
| 2024-10-16 | 3.95 | 4.03 | 0.04 | 1.00% | 3.93 | 4.09 | 185273 | 7473 | 2.30% |
| 2024-10-15 | 4.03 | 3.99 | -0.06 | -1.48% | 3.96 | 4.09 | 156856 | 6318 | 1.95% |
| 2024-10-14 | 3.95 | 4.05 | 0.11 | 2.79% | 3.92 | 4.05 | 174838 | 6984 | 2.17% |
| 2024-10-11 | 4.07 | 3.94 | -0.17 | -4.14% | 3.88 | 4.10 | 203874 | 8121 | 2.53% |
| 2024-10-10 | 4.04 | 4.11 | 0.16 | 4.05% | 4.04 | 4.22 | 360155 | 14888 | 4.48% |
| 2024-10-09 | 4.30 | 3.95 | -0.44 | -10.02% | 3.95 | 4.30 | 367374 | 14947 | 4.57% |
| 2024-10-08 | 4.76 | 4.39 | 0.05 | 1.15% | 4.13 | 4.76 | 564354 | 25052 | 7.02% |
| 2024-09-30 | 4.03 | 4.34 | 0.36 | 9.05% | 4.01 | 4.35 | 439387 | 18417 | 5.46% |
| 2024-09-27 | 3.90 | 3.98 | 0.13 | 3.38% | 3.86 | 4.04 | 233641 | 9206 | 2.90% |
| 2024-09-26 | 3.74 | 3.85 | 0.11 | 2.94% | 3.71 | 3.85 | 144950 | 5499 | 1.80% |
| 2024-09-25 | 3.71 | 3.74 | 0.06 | 1.63% | 3.68 | 3.81 | 151748 | 5714 | 1.89% |
| 2024-09-24 | 3.60 | 3.68 | 0.11 | 3.08% | 3.57 | 3.68 | 98255 | 3573 | 1.22% |
| 2024-09-23 | 3.57 | 3.57 | 0.01 | 0.28% | 3.53 | 3.61 | 51565 | 1841 | 0.64% |
| 2024-09-20 | 3.59 | 3.56 | -0.03 | -0.84% | 3.52 | 3.59 | 70274 | 2497 | 0.87% |
| 2024-09-19 | 3.45 | 3.59 | 0.16 | 4.66% | 3.45 | 3.61 | 115786 | 4112 | 1.44% |
| 2024-09-18 | 3.52 | 3.43 | -0.09 | -2.56% | 3.38 | 3.55 | 92893 | 3187 | 1.15% |
| 2024-09-13 | 3.56 | 3.52 | -0.03 | -0.85% | 3.51 | 3.57 | 56813 | 2007 | 0.71% |
| 2024-09-12 | 3.58 | 3.55 | -0.02 | -0.56% | 3.55 | 3.62 | 50843 | 1819 | 0.63% |
| 2024-09-11 | 3.61 | 3.57 | -0.06 | -1.65% | 3.54 | 3.64 | 65894 | 2361 | 0.82% |
| 2024-09-10 | 3.68 | 3.63 | -0.03 | -0.82% | 3.56 | 3.71 | 79121 | 2865 | 0.98% |
| 2024-09-09 | 3.63 | 3.66 | 0.03 | 0.83% | 3.57 | 3.69 | 63896 | 2329 | 0.79% |
| 2024-09-06 | 3.72 | 3.63 | -0.07 | -1.89% | 3.62 | 3.72 | 59381 | 2172 | 0.74% |
| 2024-09-05 | 3.65 | 3.70 | 0.05 | 1.37% | 3.65 | 3.73 | 60722 | 2243 | 0.75% |
| 2024-09-04 | 3.69 | 3.65 | -0.06 | -1.62% | 3.64 | 3.75 | 66960 | 2465 | 0.83% |
| 2024-09-03 | 3.68 | 3.71 | 0.01 | 0.27% | 3.66 | 3.75 | 66361 | 2465 | 0.82% |
| 2024-09-02 | 3.73 | 3.70 | -0.02 | -0.54% | 3.70 | 3.80 | 74213 | 2784 | 0.92% |
| 2024-08-30 | 3.68 | 3.72 | 0.04 | 1.09% | 3.66 | 3.75 | 75813 | 2819 | 0.94% |
| 2024-08-29 | 3.65 | 3.68 | 0.03 | 0.82% | 3.62 | 3.70 | 53914 | 1977 | 0.67% |
| 2024-08-28 | 3.57 | 3.65 | 0.05 | 1.39% | 3.54 | 3.67 | 60429 | 2195 | 0.75% |
| 2024-08-27 | 3.65 | 3.60 | -0.07 | -1.91% | 3.59 | 3.70 | 55363 | 2010 | 0.69% |
| 2024-08-26 | 3.56 | 3.67 | 0.09 | 2.51% | 3.56 | 3.68 | 58392 | 2126 | 0.73% |
| 2024-08-23 | 3.58 | 3.58 | -0.01 | -0.28% | 3.52 | 3.60 | 58345 | 2077 | 0.73% |
| 2024-08-22 | 3.66 | 3.59 | -0.07 | -1.91% | 3.58 | 3.68 | 53402 | 1932 | 0.66% |
| 2024-08-21 | 3.71 | 3.66 | -0.04 | -1.08% | 3.64 | 3.73 | 63594 | 2338 | 0.79% |
| 2024-08-20 | 3.78 | 3.70 | -0.07 | -1.86% | 3.69 | 3.80 | 55780 | 2078 | 0.69% |
| 2024-08-19 | 3.80 | 3.77 | -0.03 | -0.79% | 3.75 | 3.81 | 51269 | 1939 | 0.64% |
| 2024-08-16 | 3.88 | 3.80 | -0.09 | -2.31% | 3.79 | 3.90 | 101607 | 3896 | 1.26% |
| 2024-08-15 | 3.86 | 3.89 | 0.01 | 0.26% | 3.85 | 3.93 | 84284 | 3283 | 1.05% |
| 2024-08-14 | 3.93 | 3.88 | -0.05 | -1.27% | 3.86 | 3.96 | 87895 | 3419 | 1.09% |
| 2024-08-13 | 3.88 | 3.93 | 0.04 | 1.03% | 3.85 | 3.96 | 78562 | 3081 | 0.98% |