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 | 4.30 | 4.25 | -0.04 | -0.93% | 4.21 | 4.32 | 163979 | 6952 | 0.73% |
| 2024-11-20 | 4.25 | 4.29 | 0.08 | 1.90% | 4.22 | 4.33 | 261400 | 11184 | 1.16% |
| 2024-11-19 | 4.19 | 4.21 | 0.01 | 0.24% | 4.14 | 4.26 | 192687 | 8088 | 0.86% |
| 2024-11-18 | 4.16 | 4.20 | 0.08 | 1.94% | 4.16 | 4.31 | 320423 | 13594 | 1.43% |
| 2024-11-15 | 4.11 | 4.12 | 0.00 | 0.00% | 4.09 | 4.18 | 134390 | 5575 | 0.60% |
| 2024-11-14 | 4.18 | 4.12 | -0.08 | -1.90% | 4.11 | 4.20 | 154107 | 6405 | 0.69% |
| 2024-11-13 | 4.16 | 4.20 | 0.01 | 0.24% | 4.15 | 4.22 | 146641 | 6133 | 0.65% |
| 2024-11-12 | 4.29 | 4.19 | -0.11 | -2.56% | 4.15 | 4.30 | 259409 | 10971 | 1.15% |
| 2024-11-11 | 4.21 | 4.30 | 0.11 | 2.63% | 4.18 | 4.36 | 314987 | 13484 | 1.40% |
| 2024-11-08 | 4.31 | 4.19 | -0.08 | -1.87% | 4.17 | 4.33 | 269307 | 11354 | 1.20% |
| 2024-11-07 | 4.08 | 4.27 | 0.17 | 4.15% | 4.07 | 4.27 | 337239 | 14147 | 1.50% |
| 2024-11-06 | 4.13 | 4.10 | -0.01 | -0.24% | 4.05 | 4.13 | 231301 | 9441 | 1.03% |
| 2024-11-05 | 4.04 | 4.11 | 0.07 | 1.73% | 4.03 | 4.13 | 220662 | 9021 | 0.98% |
| 2024-11-04 | 4.01 | 4.04 | 0.05 | 1.25% | 3.98 | 4.05 | 175695 | 7058 | 0.78% |
| 2024-11-01 | 4.00 | 3.99 | -0.01 | -0.25% | 3.96 | 4.04 | 213384 | 8541 | 0.95% |
| 2024-10-31 | 3.94 | 4.00 | 0.04 | 1.01% | 3.94 | 4.03 | 190346 | 7595 | 0.85% |
| 2024-10-30 | 4.01 | 3.96 | -0.09 | -2.22% | 3.92 | 4.02 | 287587 | 11397 | 1.28% |
| 2024-10-29 | 4.14 | 4.05 | -0.09 | -2.17% | 4.02 | 4.14 | 216535 | 8821 | 0.96% |
| 2024-10-28 | 4.01 | 4.14 | 0.13 | 3.24% | 3.98 | 4.15 | 283484 | 11569 | 1.26% |
| 2024-10-25 | 3.98 | 4.01 | 0.02 | 0.50% | 3.98 | 4.02 | 154376 | 6180 | 0.69% |
| 2024-10-24 | 4.04 | 3.99 | -0.02 | -0.50% | 3.96 | 4.04 | 149320 | 5957 | 0.66% |
| 2024-10-23 | 4.00 | 4.01 | 0.03 | 0.75% | 3.97 | 4.03 | 182882 | 7321 | 0.81% |
| 2024-10-22 | 3.98 | 3.98 | -0.02 | -0.50% | 3.95 | 4.00 | 238373 | 9462 | 1.06% |
| 2024-10-21 | 4.04 | 4.00 | -0.04 | -0.99% | 3.96 | 4.05 | 225710 | 9004 | 1.00% |
| 2024-10-18 | 3.98 | 4.04 | 0.06 | 1.51% | 3.94 | 4.08 | 217130 | 8709 | 0.97% |
| 2024-10-17 | 4.07 | 3.98 | -0.08 | -1.97% | 3.97 | 4.09 | 173224 | 6950 | 0.77% |
| 2024-10-16 | 3.96 | 4.06 | 0.08 | 2.01% | 3.93 | 4.09 | 241623 | 9777 | 1.08% |
| 2024-10-15 | 4.15 | 3.98 | -0.22 | -5.24% | 3.98 | 4.15 | 319525 | 12951 | 1.42% |
| 2024-10-14 | 4.18 | 4.20 | 0.18 | 4.48% | 4.04 | 4.24 | 391452 | 16246 | 1.74% |
| 2024-10-11 | 4.09 | 4.02 | -0.05 | -1.23% | 3.97 | 4.10 | 193032 | 7799 | 0.86% |
| 2024-10-10 | 3.96 | 4.07 | 0.14 | 3.56% | 3.96 | 4.12 | 299331 | 12110 | 1.33% |
| 2024-10-09 | 4.25 | 3.93 | -0.38 | -8.82% | 3.92 | 4.25 | 404162 | 16358 | 1.80% |
| 2024-10-08 | 4.65 | 4.31 | 0.08 | 1.89% | 4.20 | 4.65 | 649678 | 28346 | 2.89% |
| 2024-09-30 | 4.05 | 4.23 | 0.27 | 6.82% | 4.02 | 4.24 | 543047 | 22428 | 2.42% |
| 2024-09-27 | 3.97 | 3.96 | 0.00 | 0.00% | 3.90 | 4.02 | 179551 | 7073 | 0.80% |
| 2024-09-26 | 3.90 | 3.96 | 0.10 | 2.59% | 3.83 | 3.96 | 183046 | 7132 | 0.81% |
| 2024-09-25 | 3.76 | 3.86 | 0.14 | 3.76% | 3.75 | 3.94 | 289824 | 11248 | 1.29% |
| 2024-09-24 | 3.61 | 3.72 | 0.12 | 3.33% | 3.60 | 3.72 | 195113 | 7157 | 0.87% |
| 2024-09-23 | 3.59 | 3.60 | 0.01 | 0.28% | 3.56 | 3.61 | 111191 | 3991 | 0.49% |
| 2024-09-20 | 3.61 | 3.59 | -0.03 | -0.83% | 3.57 | 3.62 | 89755 | 3223 | 0.40% |
| 2024-09-19 | 3.65 | 3.62 | -0.03 | -0.82% | 3.58 | 3.65 | 163955 | 5927 | 0.73% |
| 2024-09-18 | 3.71 | 3.65 | -0.03 | -0.82% | 3.58 | 3.71 | 86589 | 3150 | 0.39% |
| 2024-09-13 | 3.68 | 3.68 | 0.00 | 0.00% | 3.67 | 3.73 | 75038 | 2773 | 0.33% |
| 2024-09-12 | 3.67 | 3.68 | 0.01 | 0.27% | 3.65 | 3.71 | 81708 | 3009 | 0.36% |
| 2024-09-11 | 3.77 | 3.67 | -0.15 | -3.93% | 3.66 | 3.79 | 140134 | 5192 | 0.62% |
| 2024-09-10 | 3.84 | 3.82 | -0.01 | -0.26% | 3.74 | 3.86 | 148963 | 5638 | 0.66% |
| 2024-09-09 | 3.90 | 3.83 | -0.07 | -1.79% | 3.81 | 3.92 | 122722 | 4726 | 0.55% |
| 2024-09-06 | 3.94 | 3.90 | -0.03 | -0.76% | 3.89 | 3.98 | 106769 | 4202 | 0.48% |
| 2024-09-05 | 3.84 | 3.93 | 0.09 | 2.34% | 3.83 | 3.95 | 142932 | 5583 | 0.64% |
| 2024-09-04 | 3.85 | 3.84 | -0.03 | -0.78% | 3.80 | 3.88 | 97153 | 3740 | 0.43% |
| 2024-09-03 | 3.85 | 3.87 | 0.02 | 0.52% | 3.79 | 3.88 | 179631 | 6885 | 0.80% |
| 2024-09-02 | 3.80 | 3.85 | 0.04 | 1.05% | 3.80 | 3.91 | 197536 | 7635 | 0.88% |
| 2024-08-30 | 3.83 | 3.81 | -0.05 | -1.30% | 3.80 | 3.88 | 202970 | 7780 | 0.90% |
| 2024-08-29 | 3.91 | 3.86 | -0.05 | -1.28% | 3.79 | 3.92 | 213785 | 8215 | 0.95% |
| 2024-08-28 | 3.90 | 3.91 | 0.02 | 0.51% | 3.86 | 3.95 | 93032 | 3636 | 0.41% |
| 2024-08-27 | 3.85 | 3.89 | 0.01 | 0.26% | 3.85 | 3.91 | 122342 | 4749 | 0.54% |
| 2024-08-26 | 3.93 | 3.88 | -0.06 | -1.52% | 3.83 | 3.95 | 182597 | 7064 | 0.81% |
| 2024-08-23 | 3.96 | 3.94 | -0.03 | -0.76% | 3.88 | 4.00 | 204984 | 8042 | 0.91% |
| 2024-08-22 | 3.93 | 3.97 | 0.03 | 0.76% | 3.92 | 4.02 | 188466 | 7498 | 0.84% |
| 2024-08-21 | 3.95 | 3.94 | -0.01 | -0.25% | 3.91 | 3.96 | 145221 | 5714 | 0.65% |
| 2024-08-20 | 3.96 | 3.95 | 0.00 | 0.00% | 3.91 | 3.99 | 152849 | 6017 | 0.68% |
| 2024-08-19 | 3.87 | 3.95 | 0.08 | 2.07% | 3.86 | 3.95 | 184312 | 7208 | 0.82% |
| 2024-08-16 | 3.85 | 3.87 | 0.04 | 1.04% | 3.84 | 3.93 | 186417 | 7230 | 0.83% |
| 2024-08-15 | 3.83 | 3.83 | 0.00 | 0.00% | 3.79 | 3.85 | 104040 | 3972 | 0.46% |
| 2024-08-14 | 3.81 | 3.83 | 0.02 | 0.52% | 3.79 | 3.89 | 133961 | 5150 | 0.60% |
| 2024-08-13 | 3.74 | 3.81 | 0.08 | 2.14% | 3.74 | 3.82 | 152380 | 5773 | 0.68% |