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 | 4.30 | 4.32 | 0.00 | 0.00% | 4.26 | 4.36 | 73047 | 3146 | 0.52% |
| 2024-11-20 | 4.26 | 4.32 | 0.05 | 1.17% | 4.23 | 4.33 | 81099 | 3472 | 0.58% |
| 2024-11-19 | 4.25 | 4.27 | 0.03 | 0.71% | 4.18 | 4.28 | 65371 | 2763 | 0.47% |
| 2024-11-18 | 4.23 | 4.24 | 0.03 | 0.71% | 4.19 | 4.32 | 105888 | 4510 | 0.76% |
| 2024-11-15 | 4.23 | 4.21 | -0.04 | -0.94% | 4.20 | 4.34 | 82230 | 3511 | 0.59% |
| 2024-11-14 | 4.37 | 4.25 | -0.15 | -3.41% | 4.24 | 4.41 | 94493 | 4074 | 0.67% |
| 2024-11-13 | 4.40 | 4.40 | -0.04 | -0.90% | 4.34 | 4.47 | 95469 | 4195 | 0.68% |
| 2024-11-12 | 4.54 | 4.44 | -0.08 | -1.77% | 4.40 | 4.56 | 126696 | 5650 | 0.90% |
| 2024-11-11 | 4.47 | 4.52 | 0.11 | 2.49% | 4.41 | 4.63 | 195322 | 8778 | 1.39% |
| 2024-11-08 | 4.44 | 4.41 | 0.00 | 0.00% | 4.36 | 4.49 | 116538 | 5132 | 0.83% |
| 2024-11-07 | 4.24 | 4.41 | 0.14 | 3.28% | 4.22 | 4.44 | 128117 | 5601 | 0.91% |
| 2024-11-06 | 4.19 | 4.27 | 0.08 | 1.91% | 4.18 | 4.30 | 122700 | 5217 | 0.87% |
| 2024-11-05 | 4.17 | 4.19 | 0.02 | 0.48% | 4.14 | 4.21 | 107300 | 4484 | 0.77% |
| 2024-11-04 | 4.12 | 4.17 | 0.04 | 0.97% | 4.11 | 4.18 | 72573 | 3008 | 0.52% |
| 2024-11-01 | 4.25 | 4.13 | -0.12 | -2.82% | 4.13 | 4.29 | 112715 | 4721 | 0.80% |
| 2024-10-31 | 4.19 | 4.25 | 0.02 | 0.47% | 4.19 | 4.31 | 96177 | 4107 | 0.69% |
| 2024-10-30 | 4.22 | 4.23 | -0.03 | -0.70% | 4.20 | 4.29 | 77851 | 3297 | 0.56% |
| 2024-10-29 | 4.36 | 4.26 | -0.09 | -2.07% | 4.23 | 4.41 | 121362 | 5222 | 0.87% |
| 2024-10-28 | 4.21 | 4.35 | 0.14 | 3.33% | 4.20 | 4.36 | 106103 | 4569 | 0.76% |
| 2024-10-25 | 4.19 | 4.21 | 0.03 | 0.72% | 4.19 | 4.25 | 91987 | 3874 | 0.66% |
| 2024-10-24 | 4.13 | 4.18 | 0.05 | 1.21% | 4.10 | 4.33 | 173708 | 7337 | 1.24% |
| 2024-10-23 | 4.12 | 4.13 | 0.03 | 0.73% | 4.07 | 4.15 | 105485 | 4340 | 0.75% |
| 2024-10-22 | 3.99 | 4.10 | 0.11 | 2.76% | 3.98 | 4.11 | 135274 | 5518 | 0.96% |
| 2024-10-21 | 3.99 | 3.99 | 0.00 | 0.00% | 3.97 | 4.03 | 94050 | 3759 | 0.67% |
| 2024-10-18 | 3.92 | 3.99 | 0.06 | 1.53% | 3.88 | 4.02 | 94117 | 3719 | 0.67% |
| 2024-10-17 | 4.02 | 3.93 | -0.10 | -2.48% | 3.93 | 4.12 | 128065 | 5128 | 0.91% |
| 2024-10-16 | 3.86 | 4.03 | 0.12 | 3.07% | 3.85 | 4.06 | 144698 | 5766 | 1.03% |
| 2024-10-15 | 4.03 | 3.91 | -0.16 | -3.93% | 3.91 | 4.04 | 136482 | 5413 | 0.97% |
| 2024-10-14 | 3.94 | 4.07 | 0.24 | 6.27% | 3.89 | 4.13 | 179066 | 7156 | 1.28% |
| 2024-10-11 | 3.95 | 3.83 | -0.14 | -3.53% | 3.80 | 3.97 | 91228 | 3532 | 0.65% |
| 2024-10-10 | 3.91 | 3.97 | 0.10 | 2.58% | 3.84 | 4.03 | 124067 | 4903 | 0.88% |
| 2024-10-09 | 4.18 | 3.87 | -0.36 | -8.51% | 3.86 | 4.18 | 206848 | 8270 | 1.48% |
| 2024-10-08 | 4.47 | 4.23 | 0.16 | 3.93% | 4.04 | 4.48 | 298592 | 12724 | 2.13% |
| 2024-09-30 | 3.88 | 4.07 | 0.32 | 8.53% | 3.84 | 4.11 | 215565 | 8583 | 1.54% |
| 2024-09-27 | 3.68 | 3.75 | 0.11 | 3.02% | 3.64 | 3.80 | 148666 | 5520 | 1.06% |
| 2024-09-26 | 3.56 | 3.64 | 0.05 | 1.39% | 3.54 | 3.64 | 103545 | 3734 | 0.74% |
| 2024-09-25 | 3.49 | 3.59 | 0.13 | 3.76% | 3.49 | 3.63 | 112100 | 4017 | 0.80% |
| 2024-09-24 | 3.33 | 3.46 | 0.15 | 4.53% | 3.32 | 3.47 | 82670 | 2828 | 0.59% |
| 2024-09-23 | 3.29 | 3.31 | 0.01 | 0.30% | 3.27 | 3.32 | 23272 | 768 | 0.17% |
| 2024-09-20 | 3.31 | 3.30 | 0.00 | 0.00% | 3.27 | 3.32 | 31538 | 1039 | 0.22% |
| 2024-09-19 | 3.25 | 3.30 | 0.08 | 2.48% | 3.22 | 3.32 | 40461 | 1330 | 0.29% |
| 2024-09-18 | 3.27 | 3.22 | -0.02 | -0.62% | 3.16 | 3.27 | 35010 | 1119 | 0.25% |
| 2024-09-13 | 3.30 | 3.24 | -0.04 | -1.22% | 3.24 | 3.30 | 24910 | 812 | 0.18% |
| 2024-09-12 | 3.23 | 3.28 | 0.05 | 1.55% | 3.23 | 3.31 | 42397 | 1389 | 0.30% |
| 2024-09-11 | 3.24 | 3.23 | -0.03 | -0.92% | 3.21 | 3.28 | 29148 | 945 | 0.21% |
| 2024-09-10 | 3.30 | 3.26 | -0.04 | -1.21% | 3.21 | 3.32 | 47775 | 1552 | 0.34% |
| 2024-09-09 | 3.30 | 3.30 | -0.02 | -0.60% | 3.27 | 3.33 | 28806 | 950 | 0.21% |
| 2024-09-06 | 3.34 | 3.32 | 0.00 | 0.00% | 3.29 | 3.34 | 34103 | 1131 | 0.24% |
| 2024-09-05 | 3.33 | 3.32 | 0.01 | 0.30% | 3.30 | 3.36 | 34445 | 1144 | 0.25% |
| 2024-09-04 | 3.31 | 3.31 | -0.04 | -1.19% | 3.31 | 3.36 | 34205 | 1139 | 0.24% |
| 2024-09-03 | 3.37 | 3.35 | -0.04 | -1.18% | 3.33 | 3.39 | 51402 | 1726 | 0.37% |
| 2024-09-02 | 3.40 | 3.39 | -0.04 | -1.17% | 3.37 | 3.46 | 69398 | 2371 | 0.49% |
| 2024-08-30 | 3.40 | 3.43 | 0.02 | 0.59% | 3.27 | 3.46 | 112048 | 3779 | 0.80% |
| 2024-08-29 | 3.38 | 3.41 | 0.01 | 0.29% | 3.38 | 3.43 | 28672 | 976 | 0.20% |
| 2024-08-28 | 3.41 | 3.40 | 0.00 | 0.00% | 3.36 | 3.45 | 33188 | 1133 | 0.24% |
| 2024-08-27 | 3.45 | 3.40 | -0.05 | -1.45% | 3.39 | 3.46 | 29998 | 1022 | 0.21% |
| 2024-08-26 | 3.39 | 3.45 | 0.06 | 1.77% | 3.38 | 3.48 | 40360 | 1387 | 0.29% |
| 2024-08-23 | 3.42 | 3.39 | -0.03 | -0.88% | 3.37 | 3.43 | 39631 | 1346 | 0.28% |
| 2024-08-22 | 3.43 | 3.42 | -0.02 | -0.58% | 3.41 | 3.47 | 38795 | 1330 | 0.28% |
| 2024-08-21 | 3.50 | 3.44 | -0.06 | -1.71% | 3.44 | 3.50 | 34648 | 1198 | 0.25% |
| 2024-08-20 | 3.59 | 3.50 | -0.08 | -2.23% | 3.47 | 3.60 | 53890 | 1891 | 0.38% |
| 2024-08-19 | 3.57 | 3.58 | -0.02 | -0.56% | 3.55 | 3.62 | 59982 | 2144 | 0.43% |
| 2024-08-16 | 3.66 | 3.60 | -0.07 | -1.91% | 3.58 | 3.68 | 65182 | 2353 | 0.46% |
| 2024-08-15 | 3.60 | 3.67 | 0.02 | 0.55% | 3.59 | 3.72 | 74143 | 2716 | 0.53% |
| 2024-08-14 | 3.62 | 3.65 | 0.00 | 0.00% | 3.62 | 3.69 | 64102 | 2342 | 0.46% |
| 2024-08-13 | 3.55 | 3.65 | 0.08 | 2.24% | 3.54 | 3.65 | 81179 | 2925 | 0.58% |