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 | 4.14 | 4.18 | 0.04 | 0.97% | 4.13 | 4.21 | 1906518 | 79746 | 0.48% |
| 2024-11-20 | 4.09 | 4.14 | 0.04 | 0.98% | 4.07 | 4.15 | 1791178 | 73827 | 0.46% |
| 2024-11-19 | 4.14 | 4.10 | -0.05 | -1.20% | 4.05 | 4.16 | 2019148 | 82561 | 0.51% |
| 2024-11-18 | 4.11 | 4.15 | 0.04 | 0.97% | 4.08 | 4.19 | 2381147 | 98730 | 0.61% |
| 2024-11-15 | 4.02 | 4.11 | 0.08 | 1.99% | 4.01 | 4.14 | 2290380 | 93763 | 0.58% |
| 2024-11-14 | 4.09 | 4.03 | -0.06 | -1.47% | 4.03 | 4.13 | 1320937 | 53802 | 0.34% |
| 2024-11-13 | 4.02 | 4.09 | 0.07 | 1.74% | 3.98 | 4.11 | 2264645 | 92146 | 0.58% |
| 2024-11-12 | 4.06 | 4.02 | -0.06 | -1.47% | 4.01 | 4.08 | 1800586 | 72754 | 0.46% |
| 2024-11-11 | 4.12 | 4.08 | -0.06 | -1.45% | 4.05 | 4.13 | 1707036 | 69453 | 0.43% |
| 2024-11-08 | 4.18 | 4.14 | -0.02 | -0.48% | 4.12 | 4.22 | 1851724 | 77127 | 0.47% |
| 2024-11-07 | 4.09 | 4.16 | 0.06 | 1.46% | 4.07 | 4.16 | 1587502 | 65531 | 0.40% |
| 2024-11-06 | 4.12 | 4.10 | -0.03 | -0.73% | 4.08 | 4.14 | 1389698 | 57087 | 0.35% |
| 2024-11-05 | 4.06 | 4.13 | 0.06 | 1.47% | 4.04 | 4.13 | 1918035 | 78508 | 0.49% |
| 2024-11-04 | 4.07 | 4.07 | -0.01 | -0.25% | 4.03 | 4.10 | 1322877 | 53674 | 0.34% |
| 2024-11-01 | 4.02 | 4.08 | 0.04 | 0.99% | 4.00 | 4.10 | 1942310 | 78853 | 0.49% |
| 2024-10-31 | 4.05 | 4.04 | 0.00 | 0.00% | 4.03 | 4.09 | 1847558 | 74922 | 0.47% |
| 2024-10-30 | 4.07 | 4.04 | -0.05 | -1.22% | 4.00 | 4.08 | 1545576 | 62306 | 0.39% |
| 2024-10-29 | 4.12 | 4.09 | -0.04 | -0.97% | 4.07 | 4.14 | 1274671 | 52288 | 0.32% |
| 2024-10-28 | 4.09 | 4.13 | 0.03 | 0.73% | 4.05 | 4.13 | 1794752 | 73544 | 0.46% |
| 2024-10-25 | 4.18 | 4.10 | -0.07 | -1.68% | 4.06 | 4.19 | 2596265 | 106442 | 0.66% |
| 2024-10-24 | 4.20 | 4.17 | -0.05 | -1.18% | 4.16 | 4.21 | 1508904 | 63026 | 0.38% |
| 2024-10-23 | 4.26 | 4.22 | -0.04 | -0.94% | 4.21 | 4.31 | 1932592 | 81939 | 0.49% |
| 2024-10-22 | 4.17 | 4.26 | 0.08 | 1.91% | 4.15 | 4.27 | 2170651 | 91732 | 0.55% |
| 2024-10-21 | 4.25 | 4.18 | -0.07 | -1.65% | 4.17 | 4.25 | 2010875 | 84201 | 0.51% |
| 2024-10-18 | 4.23 | 4.25 | 0.03 | 0.71% | 4.15 | 4.28 | 2278278 | 95943 | 0.58% |
| 2024-10-17 | 4.22 | 4.22 | 0.03 | 0.72% | 4.21 | 4.32 | 2016530 | 85907 | 0.51% |
| 2024-10-16 | 4.15 | 4.19 | 0.00 | 0.00% | 4.12 | 4.23 | 1311460 | 54854 | 0.33% |
| 2024-10-15 | 4.31 | 4.19 | -0.11 | -2.56% | 4.18 | 4.31 | 1827083 | 77444 | 0.46% |
| 2024-10-14 | 4.24 | 4.30 | 0.07 | 1.65% | 4.20 | 4.36 | 2048515 | 88087 | 0.52% |
| 2024-10-11 | 4.37 | 4.23 | -0.12 | -2.76% | 4.18 | 4.38 | 2164609 | 92593 | 0.55% |
| 2024-10-10 | 4.19 | 4.35 | 0.17 | 4.07% | 4.19 | 4.49 | 3634184 | 158736 | 0.92% |
| 2024-10-09 | 4.51 | 4.18 | -0.32 | -7.11% | 4.15 | 4.51 | 3598554 | 154979 | 0.91% |
| 2024-10-08 | 4.92 | 4.50 | 0.00 | 0.00% | 4.38 | 4.92 | 6036564 | 277289 | 1.53% |
| 2024-09-30 | 4.22 | 4.50 | 0.30 | 7.14% | 4.22 | 4.53 | 5690842 | 247658 | 1.45% |
| 2024-09-27 | 4.20 | 4.20 | 0.00 | 0.00% | 4.11 | 4.26 | 3337634 | 139064 | 0.85% |
| 2024-09-26 | 4.17 | 4.20 | 0.02 | 0.48% | 4.11 | 4.21 | 1983441 | 82604 | 0.50% |
| 2024-09-25 | 4.25 | 4.18 | -0.05 | -1.18% | 4.15 | 4.37 | 2603938 | 110833 | 0.66% |
| 2024-09-24 | 4.09 | 4.23 | 0.16 | 3.93% | 4.02 | 4.25 | 1980096 | 82301 | 0.50% |
| 2024-09-23 | 3.96 | 4.07 | 0.11 | 2.78% | 3.95 | 4.11 | 1656139 | 67065 | 0.42% |
| 2024-09-20 | 3.95 | 3.96 | 0.00 | 0.00% | 3.90 | 3.98 | 1238918 | 48817 | 0.31% |
| 2024-09-19 | 3.96 | 3.96 | 0.00 | 0.00% | 3.87 | 3.97 | 1436660 | 56346 | 0.37% |
| 2024-09-18 | 3.95 | 3.96 | 0.01 | 0.25% | 3.90 | 4.03 | 1263254 | 50060 | 0.32% |
| 2024-09-13 | 3.89 | 3.95 | 0.05 | 1.28% | 3.87 | 3.99 | 1299954 | 51400 | 0.33% |
| 2024-09-12 | 3.94 | 3.90 | -0.05 | -1.27% | 3.88 | 3.97 | 1754795 | 68762 | 0.45% |
| 2024-09-11 | 4.16 | 3.95 | -0.21 | -5.05% | 3.92 | 4.16 | 2515618 | 100516 | 0.64% |
| 2024-09-10 | 4.22 | 4.16 | -0.06 | -1.42% | 4.11 | 4.25 | 1339787 | 55791 | 0.34% |
| 2024-09-09 | 4.19 | 4.22 | -0.02 | -0.47% | 4.13 | 4.27 | 1446028 | 60620 | 0.37% |
| 2024-09-06 | 4.35 | 4.24 | -0.12 | -2.75% | 4.20 | 4.41 | 1268909 | 54512 | 0.32% |
| 2024-09-05 | 4.41 | 4.36 | -0.05 | -1.13% | 4.34 | 4.44 | 1255968 | 55052 | 0.32% |
| 2024-09-04 | 4.44 | 4.41 | -0.08 | -1.78% | 4.39 | 4.50 | 1632904 | 72238 | 0.42% |
| 2024-09-03 | 4.79 | 4.49 | -0.31 | -6.46% | 4.46 | 4.83 | 2825026 | 129286 | 0.72% |
| 2024-09-02 | 4.75 | 4.80 | 0.02 | 0.42% | 4.70 | 4.83 | 1144825 | 54915 | 0.29% |
| 2024-08-30 | 4.73 | 4.78 | 0.00 | 0.00% | 4.68 | 4.81 | 1614148 | 76768 | 0.41% |
| 2024-08-29 | 4.90 | 4.78 | -0.15 | -3.04% | 4.75 | 4.91 | 1660226 | 79772 | 0.42% |
| 2024-08-28 | 4.92 | 4.93 | -0.02 | -0.40% | 4.91 | 5.02 | 1245305 | 61696 | 0.32% |
| 2024-08-27 | 4.91 | 4.95 | 0.03 | 0.61% | 4.87 | 4.95 | 829313 | 40792 | 0.21% |
| 2024-08-26 | 4.97 | 4.92 | -0.07 | -1.40% | 4.88 | 5.00 | 1030829 | 50669 | 0.26% |
| 2024-08-23 | 5.02 | 4.99 | -0.07 | -1.38% | 4.93 | 5.08 | 1352412 | 67439 | 0.34% |
| 2024-08-22 | 4.87 | 5.06 | 0.17 | 3.48% | 4.83 | 5.08 | 1575729 | 78540 | 0.40% |
| 2024-08-21 | 4.96 | 4.89 | -0.09 | -1.81% | 4.83 | 4.96 | 1087794 | 53097 | 0.28% |
| 2024-08-20 | 5.05 | 4.98 | 0.01 | 0.20% | 4.88 | 5.09 | 1831742 | 90680 | 0.47% |
| 2024-08-19 | 4.84 | 4.97 | 0.14 | 2.90% | 4.83 | 4.99 | 1407922 | 69468 | 0.36% |
| 2024-08-16 | 4.84 | 4.83 | 0.00 | 0.00% | 4.77 | 4.87 | 1053309 | 50817 | 0.27% |
| 2024-08-15 | 4.78 | 4.83 | 0.06 | 1.26% | 4.74 | 4.86 | 1087250 | 52296 | 0.28% |
| 2024-08-14 | 4.69 | 4.77 | 0.06 | 1.27% | 4.66 | 4.85 | 1533577 | 73206 | 0.39% |
| 2024-08-13 | 4.66 | 4.71 | 0.02 | 0.43% | 4.66 | 4.75 | 866324 | 40703 | 0.22% |