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 | 4.04 | 4.05 | 0.01 | 0.25% | 3.99 | 4.06 | 618018 | 24889 | 0.42% |
| 2024-11-20 | 3.97 | 4.04 | 0.06 | 1.51% | 3.96 | 4.06 | 894470 | 35972 | 0.61% |
| 2024-11-19 | 3.96 | 3.98 | 0.01 | 0.25% | 3.93 | 4.04 | 906490 | 36098 | 0.62% |
| 2024-11-18 | 3.94 | 3.97 | 0.03 | 0.76% | 3.94 | 4.04 | 1040417 | 41556 | 0.71% |
| 2024-11-15 | 3.88 | 3.94 | 0.05 | 1.29% | 3.88 | 4.01 | 1180672 | 46774 | 0.81% |
| 2024-11-14 | 3.94 | 3.89 | -0.06 | -1.52% | 3.88 | 3.95 | 622374 | 24356 | 0.43% |
| 2024-11-13 | 3.93 | 3.95 | 0.01 | 0.25% | 3.91 | 3.96 | 588595 | 23179 | 0.40% |
| 2024-11-12 | 3.99 | 3.94 | -0.05 | -1.25% | 3.92 | 4.03 | 873838 | 34782 | 0.60% |
| 2024-11-11 | 4.02 | 3.99 | -0.03 | -0.75% | 3.94 | 4.02 | 958640 | 38136 | 0.66% |
| 2024-11-08 | 4.06 | 4.02 | -0.02 | -0.50% | 3.99 | 4.08 | 1106638 | 44561 | 0.76% |
| 2024-11-07 | 3.92 | 4.04 | 0.10 | 2.54% | 3.91 | 4.04 | 1274571 | 50990 | 0.87% |
| 2024-11-06 | 3.93 | 3.94 | 0.00 | 0.00% | 3.91 | 3.98 | 1115147 | 43984 | 0.76% |
| 2024-11-05 | 3.88 | 3.94 | 0.04 | 1.03% | 3.87 | 3.95 | 1106011 | 43414 | 0.76% |
| 2024-11-04 | 3.84 | 3.90 | 0.06 | 1.56% | 3.82 | 3.90 | 1074654 | 41558 | 0.74% |
| 2024-11-01 | 3.83 | 3.84 | 0.00 | 0.00% | 3.78 | 3.85 | 953985 | 36508 | 0.65% |
| 2024-10-31 | 3.81 | 3.84 | 0.01 | 0.26% | 3.80 | 3.88 | 1184540 | 45558 | 0.81% |
| 2024-10-30 | 3.78 | 3.83 | 0.03 | 0.79% | 3.78 | 3.85 | 804218 | 30698 | 0.55% |
| 2024-10-29 | 3.89 | 3.80 | -0.07 | -1.81% | 3.79 | 3.90 | 907047 | 34706 | 0.62% |
| 2024-10-28 | 3.73 | 3.87 | 0.14 | 3.75% | 3.72 | 3.87 | 1434859 | 54765 | 0.98% |
| 2024-10-25 | 3.70 | 3.73 | 0.03 | 0.81% | 3.69 | 3.75 | 714040 | 26585 | 0.49% |
| 2024-10-24 | 3.70 | 3.70 | -0.02 | -0.54% | 3.68 | 3.74 | 715560 | 26524 | 0.49% |
| 2024-10-23 | 3.63 | 3.72 | 0.08 | 2.20% | 3.62 | 3.73 | 1359605 | 50285 | 0.93% |
| 2024-10-22 | 3.60 | 3.64 | 0.03 | 0.83% | 3.58 | 3.64 | 789673 | 28533 | 0.54% |
| 2024-10-21 | 3.61 | 3.61 | -0.01 | -0.28% | 3.60 | 3.66 | 875263 | 31694 | 0.60% |
| 2024-10-18 | 3.55 | 3.62 | 0.06 | 1.69% | 3.52 | 3.66 | 1307711 | 46844 | 0.89% |
| 2024-10-17 | 3.65 | 3.56 | -0.08 | -2.20% | 3.55 | 3.67 | 1254674 | 45258 | 0.86% |
| 2024-10-16 | 3.63 | 3.64 | -0.02 | -0.55% | 3.62 | 3.69 | 973642 | 35527 | 0.67% |
| 2024-10-15 | 3.67 | 3.66 | -0.03 | -0.81% | 3.65 | 3.72 | 743013 | 27371 | 0.51% |
| 2024-10-14 | 3.70 | 3.69 | 0.00 | 0.00% | 3.62 | 3.70 | 1115842 | 40915 | 0.76% |
| 2024-10-11 | 3.77 | 3.69 | -0.08 | -2.12% | 3.66 | 3.77 | 1325777 | 49143 | 0.91% |
| 2024-10-10 | 3.78 | 3.77 | 0.02 | 0.53% | 3.72 | 3.85 | 2278153 | 86073 | 1.56% |
| 2024-10-09 | 3.96 | 3.75 | -0.29 | -7.18% | 3.75 | 3.96 | 2532125 | 97300 | 1.73% |
| 2024-10-08 | 4.49 | 4.04 | -0.10 | -2.42% | 3.94 | 4.49 | 5312931 | 220015 | 3.63% |
| 2024-09-30 | 4.00 | 4.14 | 0.20 | 5.08% | 3.92 | 4.16 | 4823594 | 195174 | 3.30% |
| 2024-09-27 | 3.81 | 3.94 | 0.19 | 5.07% | 3.79 | 4.00 | 1374120 | 53224 | 0.94% |
| 2024-09-26 | 3.58 | 3.75 | 0.16 | 4.46% | 3.56 | 3.76 | 1276657 | 47000 | 0.87% |
| 2024-09-25 | 3.58 | 3.59 | 0.04 | 1.13% | 3.57 | 3.67 | 964467 | 35002 | 0.66% |
| 2024-09-24 | 3.50 | 3.55 | 0.07 | 2.01% | 3.49 | 3.58 | 911277 | 32212 | 0.62% |
| 2024-09-23 | 3.54 | 3.48 | -0.06 | -1.69% | 3.48 | 3.54 | 339101 | 11863 | 0.23% |
| 2024-09-20 | 3.48 | 3.54 | 0.06 | 1.72% | 3.42 | 3.57 | 771089 | 27068 | 0.53% |
| 2024-09-19 | 3.50 | 3.48 | -0.01 | -0.29% | 3.43 | 3.54 | 469919 | 16369 | 0.32% |
| 2024-09-18 | 3.60 | 3.49 | -0.11 | -3.06% | 3.48 | 3.61 | 399140 | 14037 | 0.27% |
| 2024-09-13 | 3.61 | 3.60 | -0.01 | -0.28% | 3.57 | 3.62 | 296439 | 10660 | 0.20% |
| 2024-09-12 | 3.65 | 3.61 | -0.04 | -1.10% | 3.58 | 3.67 | 317088 | 11469 | 0.22% |
| 2024-09-11 | 3.63 | 3.65 | 0.01 | 0.27% | 3.61 | 3.67 | 247836 | 9013 | 0.17% |
| 2024-09-10 | 3.71 | 3.64 | -0.08 | -2.15% | 3.55 | 3.72 | 439205 | 15906 | 0.30% |
| 2024-09-09 | 3.72 | 3.72 | -0.01 | -0.27% | 3.68 | 3.74 | 308370 | 11437 | 0.21% |
| 2024-09-06 | 3.75 | 3.73 | -0.02 | -0.53% | 3.72 | 3.77 | 238681 | 8933 | 0.16% |
| 2024-09-05 | 3.75 | 3.75 | 0.00 | 0.00% | 3.73 | 3.76 | 190290 | 7121 | 0.13% |
| 2024-09-04 | 3.73 | 3.75 | 0.01 | 0.27% | 3.71 | 3.78 | 420544 | 15755 | 0.29% |
| 2024-09-03 | 3.73 | 3.74 | 0.00 | 0.00% | 3.69 | 3.78 | 479432 | 17880 | 0.33% |
| 2024-09-02 | 3.78 | 3.74 | -0.05 | -1.32% | 3.70 | 3.79 | 457876 | 17123 | 0.31% |
| 2024-08-30 | 3.80 | 3.79 | -0.01 | -0.26% | 3.77 | 3.84 | 432001 | 16428 | 0.30% |
| 2024-08-29 | 3.73 | 3.80 | 0.08 | 2.15% | 3.70 | 3.81 | 416304 | 15722 | 0.28% |
| 2024-08-28 | 3.76 | 3.72 | -0.03 | -0.80% | 3.70 | 3.76 | 252987 | 9434 | 0.17% |
| 2024-08-27 | 3.76 | 3.75 | -0.02 | -0.53% | 3.71 | 3.78 | 231431 | 8652 | 0.16% |
| 2024-08-26 | 3.73 | 3.77 | 0.04 | 1.07% | 3.71 | 3.77 | 254195 | 9520 | 0.17% |
| 2024-08-23 | 3.71 | 3.73 | 0.02 | 0.54% | 3.69 | 3.75 | 287747 | 10728 | 0.20% |
| 2024-08-22 | 3.72 | 3.71 | -0.01 | -0.27% | 3.66 | 3.73 | 681073 | 25190 | 0.47% |
| 2024-08-21 | 3.73 | 3.72 | -0.01 | -0.27% | 3.71 | 3.78 | 305066 | 11437 | 0.21% |
| 2024-08-20 | 3.77 | 3.73 | -0.05 | -1.32% | 3.73 | 3.80 | 346739 | 13051 | 0.24% |
| 2024-08-19 | 3.77 | 3.78 | 0.01 | 0.27% | 3.76 | 3.81 | 378036 | 14298 | 0.26% |
| 2024-08-16 | 3.76 | 3.77 | 0.01 | 0.27% | 3.72 | 3.79 | 437257 | 16425 | 0.30% |