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 | 4.25 | 0.00 | 0.00% | 4.19 | 4.26 | 376298 | 15908 | 1.53% |
| 2024-11-20 | 4.27 | 4.25 | -0.03 | -0.70% | 4.22 | 4.33 | 560570 | 23855 | 2.28% |
| 2024-11-19 | 4.25 | 4.28 | 0.06 | 1.42% | 4.18 | 4.39 | 905197 | 38796 | 3.68% |
| 2024-11-18 | 4.19 | 4.22 | 0.10 | 2.43% | 4.18 | 4.46 | 1114792 | 47594 | 4.53% |
| 2024-11-15 | 4.11 | 4.12 | -0.01 | -0.24% | 4.09 | 4.20 | 508241 | 21080 | 2.07% |
| 2024-11-14 | 4.14 | 4.13 | -0.01 | -0.24% | 4.11 | 4.19 | 405307 | 16842 | 1.65% |
| 2024-11-13 | 4.09 | 4.14 | 0.03 | 0.73% | 4.08 | 4.18 | 468083 | 19352 | 1.90% |
| 2024-11-12 | 4.14 | 4.11 | -0.03 | -0.72% | 4.08 | 4.19 | 388174 | 16089 | 1.58% |
| 2024-11-11 | 4.18 | 4.14 | -0.03 | -0.72% | 4.09 | 4.20 | 395641 | 16318 | 1.61% |
| 2024-11-08 | 4.27 | 4.17 | -0.06 | -1.42% | 4.14 | 4.30 | 451733 | 18956 | 1.84% |
| 2024-11-07 | 4.07 | 4.23 | 0.14 | 3.42% | 4.07 | 4.24 | 544082 | 22653 | 2.21% |
| 2024-11-06 | 4.11 | 4.09 | -0.03 | -0.73% | 4.06 | 4.12 | 336305 | 13736 | 1.37% |
| 2024-11-05 | 4.02 | 4.12 | 0.08 | 1.98% | 4.01 | 4.12 | 411863 | 16796 | 1.68% |
| 2024-11-04 | 4.02 | 4.04 | 0.03 | 0.75% | 3.95 | 4.04 | 314078 | 12557 | 1.28% |
| 2024-11-01 | 4.00 | 4.01 | -0.01 | -0.25% | 3.99 | 4.07 | 384655 | 15483 | 1.56% |
| 2024-10-31 | 4.01 | 4.02 | 0.01 | 0.25% | 3.97 | 4.05 | 350287 | 14051 | 1.42% |
| 2024-10-30 | 4.06 | 4.01 | -0.07 | -1.72% | 3.97 | 4.08 | 493766 | 19833 | 2.01% |
| 2024-10-29 | 4.14 | 4.08 | -0.06 | -1.45% | 4.08 | 4.21 | 417819 | 17288 | 1.70% |
| 2024-10-28 | 4.12 | 4.14 | 0.01 | 0.24% | 4.07 | 4.14 | 296998 | 12199 | 1.21% |
| 2024-10-25 | 4.13 | 4.13 | -0.01 | -0.24% | 4.09 | 4.15 | 282104 | 11633 | 1.15% |
| 2024-10-24 | 4.13 | 4.14 | -0.01 | -0.24% | 4.11 | 4.16 | 276618 | 11437 | 1.13% |
| 2024-10-23 | 4.15 | 4.15 | 0.01 | 0.24% | 4.13 | 4.18 | 354344 | 14713 | 1.44% |
| 2024-10-22 | 4.16 | 4.14 | -0.02 | -0.48% | 4.11 | 4.20 | 320896 | 13293 | 1.31% |
| 2024-10-21 | 4.20 | 4.16 | -0.03 | -0.72% | 4.11 | 4.21 | 422542 | 17534 | 1.72% |
| 2024-10-18 | 4.16 | 4.19 | 0.05 | 1.21% | 4.06 | 4.25 | 588625 | 24521 | 2.39% |
| 2024-10-17 | 4.21 | 4.14 | -0.08 | -1.90% | 4.13 | 4.25 | 373885 | 15637 | 1.52% |
| 2024-10-16 | 4.07 | 4.22 | 0.12 | 2.93% | 4.05 | 4.25 | 498539 | 20850 | 2.03% |
| 2024-10-15 | 4.18 | 4.10 | -0.10 | -2.38% | 4.08 | 4.26 | 523090 | 21843 | 2.13% |
| 2024-10-14 | 4.12 | 4.20 | 0.14 | 3.45% | 4.12 | 4.24 | 505945 | 21161 | 2.06% |
| 2024-10-11 | 4.14 | 4.06 | -0.09 | -2.17% | 4.01 | 4.19 | 452566 | 18539 | 1.84% |
| 2024-10-10 | 4.08 | 4.15 | 0.14 | 3.49% | 4.05 | 4.27 | 699651 | 29135 | 2.85% |
| 2024-10-09 | 4.32 | 4.01 | -0.42 | -9.48% | 4.00 | 4.39 | 788214 | 32897 | 3.21% |
| 2024-10-08 | 4.70 | 4.43 | 0.15 | 3.50% | 4.27 | 4.70 | 1011988 | 45016 | 4.12% |
| 2024-09-30 | 4.04 | 4.28 | 0.31 | 7.81% | 4.03 | 4.33 | 953285 | 39711 | 3.88% |
| 2024-09-27 | 3.99 | 3.97 | 0.02 | 0.51% | 3.88 | 4.04 | 657219 | 26015 | 2.67% |
| 2024-09-26 | 3.72 | 3.95 | 0.22 | 5.90% | 3.71 | 3.95 | 554272 | 21163 | 2.25% |
| 2024-09-25 | 3.66 | 3.73 | 0.09 | 2.47% | 3.66 | 3.77 | 532674 | 19856 | 2.17% |
| 2024-09-24 | 3.51 | 3.64 | 0.14 | 4.00% | 3.50 | 3.65 | 323077 | 11560 | 1.31% |
| 2024-09-23 | 3.44 | 3.50 | 0.05 | 1.45% | 3.44 | 3.51 | 233668 | 8138 | 0.95% |
| 2024-09-20 | 3.46 | 3.45 | -0.01 | -0.29% | 3.43 | 3.47 | 146185 | 5040 | 0.59% |
| 2024-09-19 | 3.42 | 3.46 | 0.04 | 1.17% | 3.40 | 3.47 | 153348 | 5273 | 0.62% |
| 2024-09-18 | 3.44 | 3.42 | -0.02 | -0.58% | 3.37 | 3.45 | 191251 | 6518 | 0.78% |
| 2024-09-13 | 3.47 | 3.44 | -0.03 | -0.86% | 3.43 | 3.49 | 140536 | 4863 | 0.57% |
| 2024-09-12 | 3.44 | 3.47 | 0.01 | 0.29% | 3.44 | 3.49 | 144729 | 5018 | 0.59% |
| 2024-09-11 | 3.51 | 3.46 | -0.06 | -1.70% | 3.42 | 3.51 | 243057 | 8410 | 0.99% |
| 2024-09-10 | 3.52 | 3.52 | 0.00 | 0.00% | 3.48 | 3.54 | 157022 | 5499 | 0.64% |
| 2024-09-09 | 3.59 | 3.52 | -0.08 | -2.22% | 3.51 | 3.59 | 242129 | 8563 | 0.98% |
| 2024-09-06 | 3.63 | 3.60 | -0.02 | -0.55% | 3.60 | 3.66 | 188505 | 6849 | 0.77% |
| 2024-09-05 | 3.62 | 3.62 | 0.00 | 0.00% | 3.60 | 3.64 | 142006 | 5131 | 0.58% |
| 2024-09-04 | 3.62 | 3.62 | -0.01 | -0.28% | 3.61 | 3.64 | 138337 | 5017 | 0.56% |
| 2024-09-03 | 3.68 | 3.63 | -0.05 | -1.36% | 3.62 | 3.69 | 353485 | 12862 | 1.44% |
| 2024-09-02 | 3.69 | 3.68 | -0.01 | -0.27% | 3.67 | 3.76 | 430085 | 16023 | 1.75% |
| 2024-08-30 | 3.67 | 3.69 | 0.01 | 0.27% | 3.66 | 3.75 | 350197 | 12965 | 1.42% |
| 2024-08-29 | 3.73 | 3.68 | -0.06 | -1.60% | 3.66 | 3.75 | 342296 | 12653 | 1.39% |
| 2024-08-28 | 3.77 | 3.74 | -0.05 | -1.32% | 3.72 | 3.78 | 317205 | 11869 | 1.29% |
| 2024-08-27 | 3.80 | 3.79 | 0.00 | 0.00% | 3.77 | 3.82 | 233647 | 8870 | 0.95% |
| 2024-08-26 | 3.74 | 3.79 | 0.06 | 1.61% | 3.71 | 3.80 | 334442 | 12560 | 1.36% |
| 2024-08-23 | 3.75 | 3.73 | -0.01 | -0.27% | 3.71 | 3.75 | 256581 | 9566 | 1.04% |
| 2024-08-22 | 3.70 | 3.74 | 0.05 | 1.36% | 3.70 | 3.76 | 297161 | 11112 | 1.21% |
| 2024-08-21 | 3.75 | 3.69 | -0.06 | -1.60% | 3.68 | 3.75 | 253361 | 9382 | 1.03% |
| 2024-08-20 | 3.78 | 3.75 | -0.02 | -0.53% | 3.73 | 3.79 | 284881 | 10704 | 1.16% |
| 2024-08-19 | 3.69 | 3.77 | 0.08 | 2.17% | 3.68 | 3.78 | 357018 | 13333 | 1.45% |
| 2024-08-16 | 3.67 | 3.69 | 0.02 | 0.54% | 3.66 | 3.70 | 220636 | 8129 | 0.90% |
| 2024-08-15 | 3.64 | 3.67 | 0.03 | 0.82% | 3.63 | 3.69 | 203687 | 7479 | 0.83% |
| 2024-08-14 | 3.65 | 3.64 | -0.01 | -0.27% | 3.64 | 3.68 | 131932 | 4820 | 0.54% |
| 2024-08-13 | 3.61 | 3.65 | 0.02 | 0.55% | 3.61 | 3.67 | 163966 | 5980 | 0.67% |