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 | 4.28 | 4.28 | -0.01 | -0.23% | 4.24 | 4.30 | 125128 | 5335 | 0.78% |
| 2024-11-20 | 4.25 | 4.29 | 0.02 | 0.47% | 4.24 | 4.30 | 194358 | 8306 | 1.21% |
| 2024-11-19 | 4.30 | 4.27 | 0.01 | 0.23% | 4.21 | 4.31 | 232048 | 9887 | 1.44% |
| 2024-11-18 | 4.19 | 4.26 | 0.11 | 2.65% | 4.19 | 4.34 | 354103 | 15136 | 2.20% |
| 2024-11-15 | 4.17 | 4.15 | -0.02 | -0.48% | 4.15 | 4.22 | 135903 | 5696 | 0.84% |
| 2024-11-14 | 4.24 | 4.17 | -0.07 | -1.65% | 4.16 | 4.25 | 128416 | 5392 | 0.80% |
| 2024-11-13 | 4.23 | 4.24 | 0.02 | 0.47% | 4.21 | 4.27 | 167924 | 7127 | 1.04% |
| 2024-11-12 | 4.27 | 4.22 | -0.05 | -1.17% | 4.19 | 4.31 | 186342 | 7941 | 1.16% |
| 2024-11-11 | 4.24 | 4.27 | 0.02 | 0.47% | 4.22 | 4.32 | 161945 | 6903 | 1.01% |
| 2024-11-08 | 4.34 | 4.25 | -0.07 | -1.62% | 4.22 | 4.36 | 216458 | 9254 | 1.34% |
| 2024-11-07 | 4.20 | 4.32 | 0.11 | 2.61% | 4.18 | 4.32 | 223390 | 9523 | 1.39% |
| 2024-11-06 | 4.23 | 4.21 | -0.02 | -0.47% | 4.18 | 4.24 | 177579 | 7471 | 1.10% |
| 2024-11-05 | 4.16 | 4.23 | 0.07 | 1.68% | 4.15 | 4.23 | 214815 | 8993 | 1.33% |
| 2024-11-04 | 4.14 | 4.16 | 0.03 | 0.73% | 4.11 | 4.16 | 128230 | 5299 | 0.80% |
| 2024-11-01 | 4.10 | 4.13 | 0.01 | 0.24% | 4.10 | 4.17 | 201145 | 8317 | 1.25% |
| 2024-10-31 | 4.09 | 4.12 | 0.03 | 0.73% | 4.08 | 4.13 | 137978 | 5669 | 0.86% |
| 2024-10-30 | 4.09 | 4.09 | 0.00 | 0.00% | 4.05 | 4.13 | 136466 | 5574 | 0.85% |
| 2024-10-29 | 4.17 | 4.09 | -0.08 | -1.92% | 4.08 | 4.19 | 162309 | 6686 | 1.01% |
| 2024-10-28 | 4.10 | 4.17 | 0.08 | 1.96% | 4.08 | 4.17 | 212732 | 8796 | 1.32% |
| 2024-10-25 | 4.08 | 4.09 | 0.01 | 0.25% | 4.07 | 4.10 | 104744 | 4281 | 0.65% |
| 2024-10-24 | 4.09 | 4.08 | -0.02 | -0.49% | 4.05 | 4.09 | 84749 | 3449 | 0.53% |
| 2024-10-23 | 4.09 | 4.10 | 0.01 | 0.24% | 4.07 | 4.11 | 156994 | 6426 | 0.98% |
| 2024-10-22 | 4.10 | 4.09 | -0.02 | -0.49% | 4.06 | 4.13 | 208860 | 8541 | 1.30% |
| 2024-10-21 | 4.13 | 4.11 | -0.02 | -0.48% | 4.08 | 4.13 | 141052 | 5786 | 0.88% |
| 2024-10-18 | 4.08 | 4.13 | 0.05 | 1.23% | 4.03 | 4.17 | 180234 | 7400 | 1.12% |
| 2024-10-17 | 4.16 | 4.08 | -0.07 | -1.69% | 4.07 | 4.17 | 138177 | 5678 | 0.86% |
| 2024-10-16 | 4.08 | 4.15 | 0.06 | 1.47% | 4.06 | 4.18 | 147471 | 6103 | 0.92% |
| 2024-10-15 | 4.15 | 4.09 | -0.07 | -1.68% | 4.09 | 4.16 | 124585 | 5139 | 0.77% |
| 2024-10-14 | 4.11 | 4.16 | 0.08 | 1.96% | 4.08 | 4.17 | 165207 | 6829 | 1.03% |
| 2024-10-11 | 4.17 | 4.08 | -0.09 | -2.16% | 4.05 | 4.20 | 208158 | 8596 | 1.29% |
| 2024-10-10 | 4.10 | 4.17 | 0.08 | 1.96% | 4.08 | 4.28 | 285546 | 11934 | 1.77% |
| 2024-10-09 | 4.34 | 4.09 | -0.30 | -6.83% | 4.04 | 4.35 | 362852 | 15108 | 2.25% |
| 2024-10-08 | 4.75 | 4.39 | 0.05 | 1.15% | 4.22 | 4.77 | 622164 | 27941 | 3.86% |
| 2024-09-30 | 4.18 | 4.34 | 0.24 | 5.85% | 4.10 | 4.42 | 525296 | 22389 | 3.26% |
| 2024-09-27 | 4.10 | 4.10 | 0.06 | 1.49% | 4.01 | 4.13 | 182577 | 7424 | 1.13% |
| 2024-09-26 | 3.99 | 4.04 | 0.06 | 1.51% | 3.91 | 4.04 | 231114 | 9173 | 1.44% |
| 2024-09-25 | 3.88 | 3.98 | 0.11 | 2.84% | 3.88 | 4.02 | 298856 | 11869 | 1.86% |
| 2024-09-24 | 3.74 | 3.87 | 0.13 | 3.48% | 3.74 | 3.87 | 215083 | 8198 | 1.34% |
| 2024-09-23 | 3.72 | 3.74 | 0.02 | 0.54% | 3.71 | 3.75 | 61347 | 2291 | 0.38% |
| 2024-09-20 | 3.76 | 3.72 | -0.04 | -1.06% | 3.70 | 3.76 | 58549 | 2182 | 0.36% |
| 2024-09-19 | 3.75 | 3.76 | 0.01 | 0.27% | 3.71 | 3.77 | 97732 | 3657 | 0.61% |
| 2024-09-18 | 3.70 | 3.75 | 0.04 | 1.08% | 3.68 | 3.77 | 106967 | 3984 | 0.66% |
| 2024-09-13 | 3.67 | 3.71 | 0.04 | 1.09% | 3.66 | 3.74 | 193735 | 7195 | 1.20% |
| 2024-09-12 | 3.65 | 3.67 | 0.01 | 0.27% | 3.64 | 3.71 | 147793 | 5446 | 0.92% |
| 2024-09-11 | 3.66 | 3.66 | -0.03 | -0.81% | 3.61 | 3.67 | 136033 | 4957 | 0.84% |
| 2024-09-10 | 3.69 | 3.69 | 0.00 | 0.00% | 3.63 | 3.72 | 131866 | 4834 | 0.82% |
| 2024-09-09 | 3.79 | 3.69 | -0.11 | -2.89% | 3.68 | 3.79 | 144441 | 5363 | 0.90% |
| 2024-09-06 | 3.83 | 3.80 | -0.03 | -0.78% | 3.79 | 3.89 | 127838 | 4910 | 0.79% |
| 2024-09-05 | 3.79 | 3.83 | 0.03 | 0.79% | 3.78 | 3.83 | 101999 | 3888 | 0.63% |
| 2024-09-04 | 3.81 | 3.80 | -0.03 | -0.78% | 3.77 | 3.82 | 132364 | 5024 | 0.82% |
| 2024-09-03 | 3.90 | 3.83 | -0.08 | -2.05% | 3.78 | 3.90 | 224301 | 8593 | 1.39% |
| 2024-09-02 | 3.97 | 3.91 | -0.08 | -2.01% | 3.89 | 4.01 | 240074 | 9471 | 1.49% |
| 2024-08-30 | 4.10 | 3.99 | -0.18 | -4.32% | 3.94 | 4.11 | 361086 | 14446 | 2.24% |
| 2024-08-29 | 4.31 | 4.17 | -0.12 | -2.80% | 4.13 | 4.31 | 189483 | 7931 | 1.18% |
| 2024-08-28 | 4.32 | 4.29 | -0.04 | -0.92% | 4.29 | 4.34 | 65689 | 2831 | 0.41% |
| 2024-08-27 | 4.36 | 4.33 | -0.02 | -0.46% | 4.32 | 4.38 | 98533 | 4279 | 0.61% |
| 2024-08-26 | 4.40 | 4.35 | -0.05 | -1.14% | 4.31 | 4.41 | 113856 | 4952 | 0.71% |
| 2024-08-23 | 4.44 | 4.40 | -0.04 | -0.90% | 4.35 | 4.45 | 95105 | 4172 | 0.59% |
| 2024-08-22 | 4.45 | 4.44 | 0.00 | 0.00% | 4.43 | 4.48 | 116920 | 5211 | 0.73% |
| 2024-08-21 | 4.45 | 4.44 | -0.02 | -0.45% | 4.41 | 4.49 | 98729 | 4391 | 0.61% |
| 2024-08-20 | 4.50 | 4.46 | -0.04 | -0.89% | 4.43 | 4.52 | 100568 | 4483 | 0.62% |
| 2024-08-19 | 4.43 | 4.50 | 0.05 | 1.12% | 4.43 | 4.51 | 100372 | 4494 | 0.62% |
| 2024-08-16 | 4.42 | 4.45 | 0.03 | 0.68% | 4.40 | 4.50 | 140108 | 6247 | 0.87% |