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 | 4.12 | -0.02 | -0.48% | 4.07 | 4.16 | 524471 | 21527 | 1.95% |
| 2024-11-20 | 4.05 | 4.14 | 0.07 | 1.72% | 4.04 | 4.16 | 644942 | 26520 | 2.40% |
| 2024-11-19 | 4.00 | 4.07 | 0.07 | 1.75% | 3.98 | 4.07 | 473454 | 19043 | 1.76% |
| 2024-11-18 | 4.06 | 4.00 | -0.05 | -1.23% | 3.98 | 4.10 | 692690 | 27949 | 2.58% |
| 2024-11-15 | 4.15 | 4.05 | -0.12 | -2.88% | 4.03 | 4.20 | 666440 | 27487 | 2.48% |
| 2024-11-14 | 4.33 | 4.17 | -0.19 | -4.36% | 4.16 | 4.35 | 813417 | 34525 | 3.03% |
| 2024-11-13 | 4.40 | 4.36 | -0.10 | -2.24% | 4.24 | 4.44 | 1367111 | 59151 | 5.09% |
| 2024-11-12 | 4.42 | 4.46 | 0.03 | 0.68% | 4.40 | 4.62 | 1921218 | 86752 | 7.15% |
| 2024-11-11 | 4.30 | 4.43 | 0.10 | 2.31% | 4.29 | 4.52 | 1543378 | 67947 | 5.75% |
| 2024-11-08 | 4.45 | 4.33 | 0.01 | 0.23% | 4.31 | 4.54 | 1926649 | 85074 | 7.17% |
| 2024-11-07 | 4.12 | 4.32 | 0.16 | 3.85% | 4.10 | 4.38 | 1507668 | 64301 | 5.61% |
| 2024-11-06 | 4.15 | 4.16 | -0.03 | -0.72% | 4.13 | 4.20 | 899995 | 37464 | 3.35% |
| 2024-11-05 | 4.10 | 4.19 | 0.06 | 1.45% | 4.07 | 4.20 | 1007592 | 41791 | 3.75% |
| 2024-11-04 | 4.03 | 4.13 | 0.15 | 3.77% | 4.03 | 4.15 | 793936 | 32527 | 2.96% |
| 2024-11-01 | 4.09 | 3.98 | -0.14 | -3.40% | 3.97 | 4.10 | 689139 | 27754 | 2.57% |
| 2024-10-31 | 4.05 | 4.12 | 0.06 | 1.48% | 4.02 | 4.16 | 781686 | 32004 | 2.91% |
| 2024-10-30 | 4.02 | 4.06 | 0.00 | 0.00% | 4.00 | 4.10 | 534711 | 21656 | 1.99% |
| 2024-10-29 | 4.23 | 4.06 | -0.16 | -3.79% | 4.05 | 4.23 | 877398 | 36078 | 3.27% |
| 2024-10-28 | 4.04 | 4.22 | 0.17 | 4.20% | 4.02 | 4.23 | 1154640 | 47849 | 4.30% |
| 2024-10-25 | 4.00 | 4.05 | 0.01 | 0.25% | 3.96 | 4.06 | 747411 | 30125 | 2.78% |
| 2024-10-24 | 4.02 | 4.04 | 0.01 | 0.25% | 4.01 | 4.10 | 672557 | 27309 | 2.50% |
| 2024-10-23 | 4.09 | 4.03 | -0.08 | -1.95% | 4.00 | 4.09 | 821255 | 33175 | 3.06% |
| 2024-10-22 | 3.92 | 4.11 | 0.19 | 4.85% | 3.91 | 4.16 | 1297463 | 52746 | 4.83% |
| 2024-10-21 | 3.92 | 3.92 | 0.00 | 0.00% | 3.87 | 3.95 | 732232 | 28665 | 2.73% |
| 2024-10-18 | 3.80 | 3.92 | 0.09 | 2.35% | 3.79 | 3.99 | 870445 | 33760 | 3.24% |
| 2024-10-17 | 3.88 | 3.83 | -0.09 | -2.30% | 3.81 | 3.93 | 609049 | 23533 | 2.27% |
| 2024-10-16 | 3.79 | 3.92 | 0.13 | 3.43% | 3.74 | 4.07 | 934346 | 36401 | 3.48% |
| 2024-10-15 | 3.86 | 3.79 | -0.09 | -2.32% | 3.79 | 3.92 | 696118 | 26843 | 2.59% |
| 2024-10-14 | 3.82 | 3.88 | 0.06 | 1.57% | 3.70 | 3.88 | 735189 | 27977 | 2.74% |
| 2024-10-11 | 4.13 | 3.82 | -0.31 | -7.51% | 3.77 | 4.13 | 909482 | 35500 | 3.39% |
| 2024-10-10 | 4.16 | 4.13 | -0.04 | -0.96% | 4.12 | 4.31 | 992906 | 41828 | 3.70% |
| 2024-10-09 | 4.28 | 4.17 | -0.29 | -6.50% | 4.14 | 4.37 | 1739922 | 74071 | 6.48% |
| 2024-10-08 | 4.79 | 4.46 | 0.39 | 9.58% | 4.19 | 4.87 | 2373487 | 106787 | 8.84% |
| 2024-09-30 | 3.71 | 4.07 | 0.47 | 13.06% | 3.68 | 4.11 | 1829558 | 71340 | 6.81% |
| 2024-09-27 | 3.49 | 3.60 | 0.15 | 4.35% | 3.44 | 3.67 | 955477 | 33914 | 3.56% |
| 2024-09-26 | 3.35 | 3.45 | 0.10 | 2.99% | 3.31 | 3.45 | 580629 | 19601 | 2.16% |
| 2024-09-25 | 3.29 | 3.35 | 0.08 | 2.45% | 3.28 | 3.40 | 678471 | 22726 | 2.53% |
| 2024-09-24 | 3.16 | 3.27 | 0.12 | 3.81% | 3.16 | 3.27 | 558013 | 18000 | 2.08% |
| 2024-09-23 | 3.13 | 3.15 | 0.03 | 0.96% | 3.12 | 3.16 | 184964 | 5811 | 0.69% |
| 2024-09-20 | 3.15 | 3.12 | -0.04 | -1.27% | 3.10 | 3.15 | 209434 | 6541 | 0.78% |
| 2024-09-19 | 3.12 | 3.16 | 0.06 | 1.94% | 3.09 | 3.18 | 227037 | 7143 | 0.85% |
| 2024-09-18 | 3.16 | 3.10 | -0.07 | -2.21% | 3.07 | 3.17 | 217708 | 6764 | 0.81% |
| 2024-09-13 | 3.20 | 3.17 | -0.03 | -0.94% | 3.16 | 3.22 | 220189 | 7010 | 0.82% |
| 2024-09-12 | 3.18 | 3.20 | 0.02 | 0.63% | 3.18 | 3.27 | 291144 | 9380 | 1.08% |
| 2024-09-11 | 3.16 | 3.18 | 0.01 | 0.32% | 3.14 | 3.23 | 214196 | 6816 | 0.80% |
| 2024-09-10 | 3.20 | 3.17 | -0.02 | -0.63% | 3.13 | 3.22 | 229438 | 7251 | 0.85% |
| 2024-09-09 | 3.19 | 3.19 | -0.02 | -0.62% | 3.16 | 3.24 | 233076 | 7462 | 0.87% |
| 2024-09-06 | 3.26 | 3.21 | -0.06 | -1.83% | 3.20 | 3.29 | 203250 | 6566 | 0.76% |
| 2024-09-05 | 3.18 | 3.27 | 0.08 | 2.51% | 3.18 | 3.28 | 337400 | 10962 | 1.26% |
| 2024-09-04 | 3.20 | 3.19 | -0.01 | -0.31% | 3.17 | 3.23 | 190585 | 6113 | 0.71% |
| 2024-09-03 | 3.19 | 3.20 | 0.00 | 0.00% | 3.17 | 3.24 | 198984 | 6379 | 0.74% |
| 2024-09-02 | 3.27 | 3.20 | -0.08 | -2.44% | 3.18 | 3.30 | 282483 | 9150 | 1.05% |
| 2024-08-30 | 3.24 | 3.28 | 0.02 | 0.61% | 3.21 | 3.32 | 427824 | 13992 | 1.59% |
| 2024-08-29 | 3.18 | 3.26 | 0.07 | 2.19% | 3.17 | 3.28 | 264483 | 8580 | 0.96% |
| 2024-08-28 | 3.17 | 3.19 | 0.01 | 0.31% | 3.13 | 3.22 | 248633 | 7910 | 0.90% |
| 2024-08-27 | 3.17 | 3.18 | 0.01 | 0.32% | 3.16 | 3.26 | 272719 | 8729 | 0.99% |
| 2024-08-26 | 3.19 | 3.17 | -0.01 | -0.31% | 3.16 | 3.21 | 194814 | 6199 | 0.71% |
| 2024-08-23 | 3.18 | 3.18 | -0.01 | -0.31% | 3.16 | 3.21 | 204673 | 6518 | 0.74% |
| 2024-08-22 | 3.23 | 3.19 | -0.05 | -1.54% | 3.18 | 3.28 | 261052 | 8406 | 0.95% |
| 2024-08-21 | 3.31 | 3.24 | -0.07 | -2.11% | 3.22 | 3.33 | 298091 | 9719 | 1.08% |
| 2024-08-20 | 3.39 | 3.31 | -0.07 | -2.07% | 3.29 | 3.40 | 284883 | 9496 | 1.03% |
| 2024-08-19 | 3.44 | 3.38 | -0.07 | -2.03% | 3.37 | 3.45 | 404088 | 13735 | 1.47% |
| 2024-08-16 | 3.44 | 3.45 | -0.03 | -0.86% | 3.38 | 3.51 | 525381 | 18081 | 1.91% |
| 2024-08-15 | 3.50 | 3.48 | 0.01 | 0.29% | 3.47 | 3.60 | 564456 | 19851 | 2.05% |
| 2024-08-14 | 3.52 | 3.47 | -0.07 | -1.98% | 3.44 | 3.55 | 573623 | 19975 | 2.08% |
| 2024-08-13 | 3.53 | 3.54 | -0.14 | -3.80% | 3.47 | 3.61 | 915186 | 32225 | 3.32% |