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 | 4.15 | 4.18 | 0.03 | 0.72% | 4.11 | 4.18 | 134797 | 5602 | 2.21% |
| 2024-11-20 | 4.04 | 4.15 | 0.11 | 2.72% | 4.02 | 4.15 | 140911 | 5795 | 2.31% |
| 2024-11-19 | 3.96 | 4.04 | 0.08 | 2.02% | 3.94 | 4.04 | 120051 | 4795 | 1.97% |
| 2024-11-18 | 3.99 | 3.96 | -0.03 | -0.75% | 3.91 | 4.07 | 143691 | 5737 | 2.36% |
| 2024-11-15 | 4.06 | 3.99 | -0.06 | -1.48% | 3.98 | 4.12 | 129845 | 5271 | 2.13% |
| 2024-11-14 | 4.19 | 4.05 | -0.12 | -2.88% | 4.04 | 4.21 | 127766 | 5245 | 2.10% |
| 2024-11-13 | 4.11 | 4.17 | 0.01 | 0.24% | 4.10 | 4.23 | 134804 | 5601 | 2.21% |
| 2024-11-12 | 4.20 | 4.16 | -0.05 | -1.19% | 4.11 | 4.23 | 169683 | 7094 | 2.79% |
| 2024-11-11 | 4.14 | 4.21 | 0.05 | 1.20% | 4.13 | 4.21 | 139455 | 5824 | 2.29% |
| 2024-11-08 | 4.22 | 4.16 | -0.04 | -0.95% | 4.14 | 4.27 | 200534 | 8395 | 3.29% |
| 2024-11-07 | 4.12 | 4.20 | 0.09 | 2.19% | 4.06 | 4.21 | 200531 | 8372 | 3.29% |
| 2024-11-06 | 4.07 | 4.11 | 0.06 | 1.48% | 4.03 | 4.12 | 219821 | 8999 | 3.61% |
| 2024-11-05 | 3.99 | 4.05 | 0.05 | 1.25% | 3.99 | 4.07 | 160158 | 6473 | 2.63% |
| 2024-11-04 | 3.99 | 4.00 | 0.05 | 1.27% | 3.96 | 4.02 | 111769 | 4460 | 1.84% |
| 2024-11-01 | 4.06 | 3.95 | -0.13 | -3.19% | 3.94 | 4.09 | 170348 | 6804 | 2.80% |
| 2024-10-31 | 4.05 | 4.08 | 0.09 | 2.26% | 4.05 | 4.11 | 197934 | 8074 | 3.25% |
| 2024-10-30 | 3.96 | 3.99 | 0.04 | 1.01% | 3.95 | 4.06 | 156218 | 6252 | 2.57% |
| 2024-10-29 | 4.07 | 3.95 | -0.13 | -3.19% | 3.94 | 4.12 | 191338 | 7672 | 3.14% |
| 2024-10-28 | 4.03 | 4.08 | 0.12 | 3.03% | 4.01 | 4.09 | 220602 | 8963 | 3.62% |
| 2024-10-25 | 3.85 | 3.96 | 0.10 | 2.59% | 3.85 | 3.96 | 190045 | 7467 | 3.12% |
| 2024-10-24 | 3.88 | 3.86 | 0.00 | 0.00% | 3.83 | 3.88 | 117868 | 4543 | 1.94% |
| 2024-10-23 | 3.83 | 3.86 | 0.03 | 0.78% | 3.79 | 3.93 | 184983 | 7143 | 3.04% |
| 2024-10-22 | 3.74 | 3.83 | 0.09 | 2.41% | 3.71 | 3.84 | 153371 | 5812 | 2.52% |
| 2024-10-21 | 3.75 | 3.74 | 0.01 | 0.27% | 3.71 | 3.78 | 144935 | 5423 | 2.38% |
| 2024-10-18 | 3.66 | 3.73 | 0.06 | 1.63% | 3.65 | 3.77 | 139540 | 5177 | 2.29% |
| 2024-10-17 | 3.74 | 3.67 | -0.07 | -1.87% | 3.66 | 3.79 | 131019 | 4876 | 2.15% |
| 2024-10-16 | 3.67 | 3.74 | 0.02 | 0.54% | 3.65 | 3.77 | 115172 | 4298 | 1.89% |
| 2024-10-15 | 3.80 | 3.72 | -0.17 | -4.37% | 3.71 | 3.85 | 213649 | 8064 | 3.51% |
| 2024-10-14 | 3.68 | 3.89 | 0.24 | 6.58% | 3.68 | 3.95 | 234268 | 8877 | 3.85% |
| 2024-10-11 | 3.77 | 3.65 | -0.14 | -3.69% | 3.61 | 3.78 | 150823 | 5561 | 2.48% |
| 2024-10-10 | 3.74 | 3.79 | 0.08 | 2.16% | 3.68 | 3.87 | 199985 | 7570 | 3.28% |
| 2024-10-09 | 4.01 | 3.71 | -0.38 | -9.29% | 3.71 | 4.01 | 269941 | 10369 | 4.43% |
| 2024-10-08 | 4.28 | 4.09 | 0.18 | 4.60% | 3.91 | 4.30 | 414407 | 16976 | 6.81% |
| 2024-09-30 | 3.78 | 3.91 | 0.29 | 8.01% | 3.65 | 3.94 | 406860 | 15544 | 6.68% |
| 2024-09-27 | 3.55 | 3.62 | 0.11 | 3.13% | 3.54 | 3.68 | 208316 | 7503 | 3.42% |
| 2024-09-26 | 3.48 | 3.51 | 0.07 | 2.03% | 3.44 | 3.52 | 107907 | 3752 | 1.77% |
| 2024-09-25 | 3.44 | 3.44 | 0.02 | 0.58% | 3.43 | 3.52 | 124143 | 4314 | 2.04% |
| 2024-09-24 | 3.36 | 3.42 | 0.08 | 2.40% | 3.35 | 3.42 | 98298 | 3336 | 1.61% |
| 2024-09-23 | 3.32 | 3.34 | 0.01 | 0.30% | 3.30 | 3.36 | 61712 | 2061 | 1.01% |
| 2024-09-20 | 3.35 | 3.33 | -0.02 | -0.60% | 3.29 | 3.35 | 64048 | 2126 | 1.05% |
| 2024-09-19 | 3.26 | 3.35 | 0.13 | 4.04% | 3.24 | 3.36 | 114611 | 3813 | 1.88% |
| 2024-09-18 | 3.26 | 3.22 | -0.05 | -1.53% | 3.16 | 3.28 | 70088 | 2250 | 1.15% |
| 2024-09-13 | 3.30 | 3.27 | -0.04 | -1.21% | 3.27 | 3.32 | 45205 | 1487 | 0.74% |
| 2024-09-12 | 3.31 | 3.31 | 0.00 | 0.00% | 3.31 | 3.36 | 44304 | 1476 | 0.73% |
| 2024-09-11 | 3.32 | 3.31 | -0.03 | -0.90% | 3.30 | 3.34 | 34986 | 1161 | 0.57% |
| 2024-09-10 | 3.34 | 3.34 | 0.01 | 0.30% | 3.28 | 3.35 | 46436 | 1540 | 0.76% |
| 2024-09-09 | 3.30 | 3.33 | 0.01 | 0.30% | 3.27 | 3.36 | 55292 | 1832 | 0.91% |
| 2024-09-06 | 3.35 | 3.32 | -0.06 | -1.78% | 3.32 | 3.38 | 72568 | 2423 | 1.19% |
| 2024-09-05 | 3.36 | 3.38 | 0.05 | 1.50% | 3.33 | 3.45 | 90807 | 3079 | 1.49% |
| 2024-09-04 | 3.35 | 3.33 | -0.05 | -1.48% | 3.33 | 3.38 | 66193 | 2216 | 1.09% |
| 2024-09-03 | 3.40 | 3.38 | -0.01 | -0.29% | 3.35 | 3.41 | 86406 | 2916 | 1.42% |
| 2024-09-02 | 3.44 | 3.39 | -0.06 | -1.74% | 3.39 | 3.51 | 99318 | 3409 | 1.63% |
| 2024-08-30 | 3.40 | 3.45 | 0.02 | 0.58% | 3.34 | 3.50 | 161269 | 5528 | 2.65% |
| 2024-08-29 | 3.38 | 3.43 | 0.03 | 0.88% | 3.37 | 3.44 | 57150 | 1951 | 0.95% |
| 2024-08-28 | 3.40 | 3.40 | 0.00 | 0.00% | 3.37 | 3.43 | 45071 | 1533 | 0.75% |
| 2024-08-27 | 3.41 | 3.40 | -0.03 | -0.87% | 3.38 | 3.46 | 59842 | 2040 | 0.99% |
| 2024-08-26 | 3.34 | 3.43 | 0.10 | 3.00% | 3.34 | 3.45 | 89808 | 3064 | 1.49% |
| 2024-08-23 | 3.37 | 3.33 | -0.04 | -1.19% | 3.32 | 3.38 | 69961 | 2337 | 1.16% |
| 2024-08-22 | 3.43 | 3.37 | -0.05 | -1.46% | 3.37 | 3.45 | 59246 | 2017 | 0.98% |
| 2024-08-21 | 3.42 | 3.42 | 0.02 | 0.59% | 3.38 | 3.43 | 49077 | 1672 | 0.81% |
| 2024-08-20 | 3.52 | 3.40 | -0.10 | -2.86% | 3.39 | 3.53 | 91591 | 3152 | 1.52% |
| 2024-08-19 | 3.50 | 3.50 | -0.01 | -0.28% | 3.48 | 3.54 | 70820 | 2485 | 1.17% |
| 2024-08-16 | 3.56 | 3.51 | -0.04 | -1.13% | 3.51 | 3.57 | 72278 | 2558 | 1.20% |
| 2024-08-15 | 3.51 | 3.55 | 0.01 | 0.28% | 3.48 | 3.57 | 77224 | 2729 | 1.28% |
| 2024-08-14 | 3.58 | 3.54 | -0.04 | -1.12% | 3.53 | 3.61 | 76153 | 2720 | 1.26% |