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 | 4.24 | 4.30 | 0.05 | 1.18% | 4.20 | 4.32 | 77007 | 3279 | 2.44% |
| 2024-11-20 | 4.14 | 4.25 | 0.13 | 3.16% | 4.09 | 4.26 | 84506 | 3540 | 2.68% |
| 2024-11-19 | 4.12 | 4.12 | 0.05 | 1.23% | 3.96 | 4.13 | 102198 | 4137 | 3.24% |
| 2024-11-18 | 4.17 | 4.07 | -0.06 | -1.45% | 4.03 | 4.25 | 114429 | 4714 | 3.63% |
| 2024-11-15 | 4.21 | 4.13 | -0.11 | -2.59% | 4.10 | 4.28 | 74998 | 3149 | 2.38% |
| 2024-11-14 | 4.29 | 4.24 | -0.03 | -0.70% | 4.21 | 4.41 | 99454 | 4249 | 3.15% |
| 2024-11-13 | 4.32 | 4.27 | -0.04 | -0.93% | 4.16 | 4.38 | 101147 | 4307 | 3.21% |
| 2024-11-12 | 4.33 | 4.31 | -0.02 | -0.46% | 4.24 | 4.42 | 120494 | 5236 | 3.82% |
| 2024-11-11 | 4.31 | 4.33 | 0.02 | 0.46% | 4.21 | 4.36 | 106043 | 4544 | 3.36% |
| 2024-11-08 | 4.43 | 4.31 | -0.06 | -1.37% | 4.26 | 4.45 | 140229 | 6046 | 4.45% |
| 2024-11-07 | 4.24 | 4.37 | 0.12 | 2.82% | 4.18 | 4.43 | 177052 | 7689 | 5.62% |
| 2024-11-06 | 4.12 | 4.25 | 0.11 | 2.66% | 4.06 | 4.28 | 136719 | 5745 | 4.34% |
| 2024-11-05 | 4.04 | 4.14 | 0.14 | 3.50% | 4.02 | 4.18 | 111097 | 4556 | 3.52% |
| 2024-11-04 | 3.97 | 4.00 | -0.01 | -0.25% | 3.88 | 4.04 | 113880 | 4518 | 3.61% |
| 2024-11-01 | 4.11 | 4.01 | -0.18 | -4.30% | 4.00 | 4.30 | 175794 | 7212 | 5.58% |
| 2024-10-31 | 4.02 | 4.19 | 0.18 | 4.49% | 4.00 | 4.24 | 140008 | 5808 | 4.44% |
| 2024-10-30 | 3.98 | 4.01 | -0.02 | -0.50% | 3.97 | 4.11 | 89135 | 3597 | 2.83% |
| 2024-10-29 | 4.23 | 4.03 | -0.19 | -4.50% | 4.00 | 4.32 | 113641 | 4649 | 3.60% |
| 2024-10-28 | 4.11 | 4.22 | 0.15 | 3.69% | 4.06 | 4.23 | 107222 | 4478 | 3.40% |
| 2024-10-25 | 3.94 | 4.07 | 0.15 | 3.83% | 3.94 | 4.09 | 95254 | 3836 | 3.02% |
| 2024-10-24 | 3.88 | 3.92 | 0.05 | 1.29% | 3.82 | 3.92 | 71015 | 2758 | 2.25% |
| 2024-10-23 | 3.86 | 3.87 | 0.01 | 0.26% | 3.83 | 3.95 | 72691 | 2830 | 2.31% |
| 2024-10-22 | 3.73 | 3.86 | 0.11 | 2.93% | 3.71 | 3.89 | 96243 | 3694 | 3.05% |
| 2024-10-21 | 3.75 | 3.75 | 0.02 | 0.54% | 3.65 | 3.85 | 110092 | 4108 | 3.49% |
| 2024-10-18 | 3.75 | 3.73 | 0.00 | 0.00% | 3.66 | 3.80 | 130029 | 4833 | 4.12% |
| 2024-10-17 | 3.92 | 3.73 | -0.18 | -4.60% | 3.72 | 3.98 | 142861 | 5476 | 4.53% |
| 2024-10-16 | 3.70 | 3.91 | 0.18 | 4.83% | 3.69 | 3.99 | 167077 | 6490 | 5.30% |
| 2024-10-15 | 3.77 | 3.73 | -0.04 | -1.06% | 3.70 | 3.81 | 61586 | 2313 | 1.95% |
| 2024-10-14 | 3.67 | 3.77 | 0.13 | 3.57% | 3.63 | 3.77 | 78127 | 2892 | 2.48% |
| 2024-10-11 | 3.71 | 3.64 | -0.08 | -2.15% | 3.60 | 3.74 | 84840 | 3108 | 2.69% |
| 2024-10-10 | 3.71 | 3.72 | 0.01 | 0.27% | 3.60 | 3.80 | 116353 | 4315 | 3.69% |
| 2024-10-09 | 4.06 | 3.71 | -0.41 | -9.95% | 3.71 | 4.06 | 168021 | 6427 | 5.33% |
| 2024-10-08 | 4.38 | 4.12 | 0.13 | 3.26% | 3.91 | 4.38 | 228128 | 9435 | 7.24% |
| 2024-09-30 | 3.88 | 3.99 | 0.28 | 7.55% | 3.69 | 4.04 | 200231 | 7818 | 6.35% |
| 2024-09-27 | 3.66 | 3.71 | 0.10 | 2.77% | 3.56 | 3.77 | 140676 | 5152 | 4.46% |
| 2024-09-26 | 3.35 | 3.61 | 0.24 | 7.12% | 3.32 | 3.63 | 125909 | 4420 | 3.99% |
| 2024-09-25 | 3.32 | 3.37 | 0.08 | 2.43% | 3.32 | 3.43 | 64397 | 2178 | 2.04% |
| 2024-09-24 | 3.20 | 3.29 | 0.14 | 4.44% | 3.18 | 3.30 | 66757 | 2166 | 2.12% |
| 2024-09-23 | 3.14 | 3.15 | -0.02 | -0.63% | 3.13 | 3.21 | 29419 | 928 | 0.93% |
| 2024-09-20 | 3.20 | 3.17 | -0.03 | -0.94% | 3.14 | 3.22 | 47631 | 1512 | 1.51% |
| 2024-09-19 | 3.07 | 3.20 | 0.14 | 4.58% | 3.03 | 3.22 | 77612 | 2456 | 2.46% |
| 2024-09-18 | 3.13 | 3.06 | -0.04 | -1.29% | 2.97 | 3.13 | 58667 | 1775 | 1.86% |
| 2024-09-13 | 3.18 | 3.10 | -0.08 | -2.52% | 3.10 | 3.18 | 42443 | 1331 | 1.35% |
| 2024-09-12 | 3.13 | 3.18 | 0.06 | 1.92% | 3.12 | 3.21 | 57159 | 1820 | 1.81% |
| 2024-09-11 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.18 | 45834 | 1439 | 1.45% |
| 2024-09-10 | 3.25 | 3.15 | 0.01 | 0.32% | 3.12 | 3.29 | 46029 | 1459 | 1.46% |
| 2024-09-09 | 3.14 | 3.14 | 0.00 | 0.00% | 3.04 | 3.18 | 46545 | 1459 | 1.48% |
| 2024-09-06 | 3.25 | 3.14 | -0.06 | -1.88% | 3.12 | 3.26 | 52070 | 1651 | 1.65% |
| 2024-09-05 | 3.12 | 3.20 | 0.08 | 2.56% | 3.12 | 3.22 | 54687 | 1743 | 1.73% |
| 2024-09-04 | 3.24 | 3.12 | -0.12 | -3.70% | 3.11 | 3.26 | 54618 | 1729 | 1.73% |
| 2024-09-03 | 3.23 | 3.24 | 0.04 | 1.25% | 3.17 | 3.27 | 34497 | 1113 | 1.09% |
| 2024-09-02 | 3.26 | 3.20 | -0.05 | -1.54% | 3.19 | 3.29 | 41240 | 1338 | 1.31% |
| 2024-08-30 | 3.14 | 3.25 | 0.11 | 3.50% | 3.13 | 3.30 | 56171 | 1812 | 1.78% |
| 2024-08-29 | 3.16 | 3.14 | 0.00 | 0.00% | 3.05 | 3.16 | 52342 | 1623 | 1.66% |
| 2024-08-28 | 3.11 | 3.14 | 0.03 | 0.96% | 3.05 | 3.19 | 48358 | 1516 | 1.53% |
| 2024-08-27 | 3.19 | 3.11 | -0.08 | -2.51% | 3.08 | 3.22 | 50715 | 1588 | 1.61% |
| 2024-08-26 | 3.07 | 3.19 | 0.16 | 5.28% | 3.06 | 3.27 | 75786 | 2411 | 2.40% |
| 2024-08-23 | 3.12 | 3.03 | -0.07 | -2.26% | 3.03 | 3.13 | 40408 | 1238 | 1.28% |
| 2024-08-22 | 3.17 | 3.10 | -0.08 | -2.52% | 3.08 | 3.21 | 29396 | 921 | 0.93% |
| 2024-08-21 | 3.17 | 3.18 | 0.01 | 0.32% | 3.14 | 3.21 | 27393 | 867 | 0.87% |
| 2024-08-20 | 3.25 | 3.17 | -0.09 | -2.76% | 3.16 | 3.29 | 30980 | 995 | 0.98% |
| 2024-08-19 | 3.28 | 3.26 | 0.00 | 0.00% | 3.20 | 3.29 | 34691 | 1127 | 1.10% |
| 2024-08-16 | 3.36 | 3.26 | -0.10 | -2.98% | 3.24 | 3.38 | 44934 | 1477 | 1.43% |
| 2024-08-15 | 3.29 | 3.36 | 0.06 | 1.82% | 3.23 | 3.36 | 41163 | 1361 | 1.31% |
| 2024-08-14 | 3.30 | 3.30 | 0.00 | 0.00% | 3.27 | 3.35 | 27860 | 921 | 0.88% |
| 2024-08-13 | 3.28 | 3.30 | 0.00 | 0.00% | 3.22 | 3.32 | 32362 | 1058 | 1.03% |