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 | 4.19 | 4.18 | -0.01 | -0.24% | 4.14 | 4.23 | 204563 | 8523 | 0.61% |
| 2024-11-20 | 4.15 | 4.19 | 0.05 | 1.21% | 4.10 | 4.19 | 277033 | 11495 | 0.82% |
| 2024-11-19 | 4.13 | 4.14 | 0.00 | 0.00% | 4.02 | 4.15 | 425973 | 17439 | 1.26% |
| 2024-11-18 | 4.25 | 4.14 | -0.05 | -1.19% | 4.12 | 4.35 | 682736 | 28904 | 2.02% |
| 2024-11-15 | 4.12 | 4.19 | 0.08 | 1.95% | 4.09 | 4.31 | 624308 | 26390 | 1.85% |
| 2024-11-14 | 4.27 | 4.11 | -0.17 | -3.97% | 4.10 | 4.28 | 366581 | 15265 | 1.09% |
| 2024-11-13 | 4.28 | 4.28 | -0.03 | -0.70% | 4.22 | 4.43 | 411298 | 17745 | 1.22% |
| 2024-11-12 | 4.24 | 4.31 | 0.04 | 0.94% | 4.23 | 4.53 | 665974 | 29186 | 1.97% |
| 2024-11-11 | 4.16 | 4.27 | 0.10 | 2.40% | 4.13 | 4.27 | 346788 | 14536 | 1.03% |
| 2024-11-08 | 4.32 | 4.17 | -0.10 | -2.34% | 4.14 | 4.32 | 433633 | 18263 | 1.28% |
| 2024-11-07 | 4.09 | 4.27 | 0.16 | 3.89% | 4.07 | 4.33 | 590784 | 25006 | 1.75% |
| 2024-11-06 | 4.12 | 4.11 | -0.01 | -0.24% | 4.04 | 4.15 | 405581 | 16625 | 1.20% |
| 2024-11-05 | 4.05 | 4.12 | 0.06 | 1.48% | 4.04 | 4.14 | 514747 | 21175 | 1.52% |
| 2024-11-04 | 4.09 | 4.06 | 0.01 | 0.25% | 3.99 | 4.12 | 304455 | 12263 | 0.90% |
| 2024-11-01 | 4.11 | 4.05 | -0.05 | -1.22% | 4.01 | 4.13 | 346287 | 14138 | 1.03% |
| 2024-10-31 | 4.03 | 4.10 | 0.06 | 1.49% | 3.99 | 4.12 | 372800 | 15177 | 1.10% |
| 2024-10-30 | 3.98 | 4.04 | 0.00 | 0.00% | 3.97 | 4.10 | 327871 | 13202 | 0.97% |
| 2024-10-29 | 4.27 | 4.04 | -0.23 | -5.39% | 4.03 | 4.27 | 505981 | 20817 | 1.50% |
| 2024-10-28 | 4.09 | 4.27 | 0.23 | 5.69% | 4.07 | 4.27 | 532857 | 22410 | 1.58% |
| 2024-10-25 | 3.98 | 4.04 | 0.06 | 1.51% | 3.97 | 4.06 | 283723 | 11418 | 0.84% |
| 2024-10-24 | 4.01 | 3.98 | -0.05 | -1.24% | 3.94 | 4.02 | 245382 | 9731 | 0.73% |
| 2024-10-23 | 3.98 | 4.03 | 0.05 | 1.26% | 3.96 | 4.06 | 317253 | 12734 | 0.94% |
| 2024-10-22 | 3.99 | 3.98 | 0.00 | 0.00% | 3.93 | 4.00 | 261830 | 10361 | 0.78% |
| 2024-10-21 | 4.06 | 3.98 | -0.07 | -1.73% | 3.96 | 4.10 | 392469 | 15750 | 1.16% |
| 2024-10-18 | 3.96 | 4.05 | 0.07 | 1.76% | 3.90 | 4.13 | 400603 | 16064 | 1.19% |
| 2024-10-17 | 4.06 | 3.98 | -0.06 | -1.49% | 3.96 | 4.10 | 224515 | 9030 | 0.66% |
| 2024-10-16 | 3.98 | 4.04 | 0.06 | 1.51% | 3.95 | 4.09 | 261390 | 10567 | 0.77% |
| 2024-10-15 | 4.09 | 3.98 | -0.13 | -3.16% | 3.98 | 4.11 | 236336 | 9555 | 0.70% |
| 2024-10-14 | 4.00 | 4.11 | 0.11 | 2.75% | 3.96 | 4.11 | 297832 | 12052 | 0.88% |
| 2024-10-11 | 4.12 | 4.00 | -0.12 | -2.91% | 3.95 | 4.16 | 302123 | 12268 | 0.89% |
| 2024-10-10 | 4.14 | 4.12 | 0.07 | 1.73% | 4.04 | 4.25 | 441221 | 18305 | 1.31% |
| 2024-10-09 | 4.44 | 4.05 | -0.45 | -10.00% | 4.05 | 4.44 | 632977 | 26682 | 1.87% |
| 2024-10-08 | 4.80 | 4.50 | 0.13 | 2.97% | 4.32 | 4.81 | 925330 | 42110 | 2.74% |
| 2024-09-30 | 4.25 | 4.37 | 0.38 | 9.52% | 4.10 | 4.37 | 691552 | 29443 | 2.05% |
| 2024-09-27 | 3.88 | 3.99 | 0.16 | 4.18% | 3.82 | 4.09 | 376579 | 14743 | 1.12% |
| 2024-09-26 | 3.60 | 3.83 | 0.21 | 5.80% | 3.60 | 3.83 | 385084 | 14392 | 1.14% |
| 2024-09-25 | 3.71 | 3.62 | -0.01 | -0.28% | 3.61 | 3.80 | 478666 | 17729 | 1.42% |
| 2024-09-24 | 3.45 | 3.63 | 0.20 | 5.83% | 3.44 | 3.64 | 322685 | 11518 | 0.96% |
| 2024-09-23 | 3.42 | 3.43 | 0.02 | 0.59% | 3.39 | 3.46 | 118459 | 4054 | 0.35% |
| 2024-09-20 | 3.48 | 3.41 | -0.04 | -1.16% | 3.39 | 3.48 | 108480 | 3706 | 0.32% |
| 2024-09-19 | 3.30 | 3.45 | 0.15 | 4.55% | 3.29 | 3.47 | 179851 | 6118 | 0.53% |
| 2024-09-18 | 3.32 | 3.30 | -0.01 | -0.30% | 3.23 | 3.33 | 127343 | 4166 | 0.38% |
| 2024-09-13 | 3.30 | 3.31 | 0.02 | 0.61% | 3.28 | 3.35 | 114347 | 3793 | 0.34% |
| 2024-09-12 | 3.29 | 3.29 | 0.00 | 0.00% | 3.28 | 3.33 | 82393 | 2722 | 0.24% |
| 2024-09-11 | 3.32 | 3.29 | -0.05 | -1.50% | 3.28 | 3.34 | 106523 | 3519 | 0.32% |
| 2024-09-10 | 3.35 | 3.34 | 0.01 | 0.30% | 3.28 | 3.36 | 135776 | 4502 | 0.40% |
| 2024-09-09 | 3.37 | 3.33 | -0.05 | -1.48% | 3.31 | 3.38 | 133852 | 4472 | 0.40% |
| 2024-09-06 | 3.45 | 3.38 | -0.05 | -1.46% | 3.38 | 3.46 | 91387 | 3117 | 0.27% |
| 2024-09-05 | 3.39 | 3.43 | 0.03 | 0.88% | 3.39 | 3.45 | 91061 | 3121 | 0.27% |
| 2024-09-04 | 3.41 | 3.40 | -0.02 | -0.58% | 3.38 | 3.43 | 91969 | 3129 | 0.27% |
| 2024-09-03 | 3.42 | 3.42 | 0.01 | 0.29% | 3.39 | 3.46 | 91775 | 3143 | 0.27% |
| 2024-09-02 | 3.50 | 3.41 | -0.10 | -2.85% | 3.41 | 3.50 | 140812 | 4849 | 0.42% |
| 2024-08-30 | 3.45 | 3.51 | 0.07 | 2.03% | 3.44 | 3.57 | 182916 | 6437 | 0.54% |
| 2024-08-29 | 3.38 | 3.44 | 0.06 | 1.78% | 3.36 | 3.46 | 125174 | 4278 | 0.37% |
| 2024-08-28 | 3.36 | 3.38 | 0.02 | 0.60% | 3.33 | 3.40 | 108960 | 3675 | 0.32% |
| 2024-08-27 | 3.47 | 3.36 | -0.10 | -2.89% | 3.35 | 3.47 | 158920 | 5380 | 0.47% |
| 2024-08-26 | 3.42 | 3.46 | 0.04 | 1.17% | 3.39 | 3.48 | 152634 | 5273 | 0.45% |
| 2024-08-23 | 3.40 | 3.42 | 0.02 | 0.59% | 3.40 | 3.46 | 109573 | 3747 | 0.32% |
| 2024-08-22 | 3.45 | 3.40 | -0.06 | -1.73% | 3.39 | 3.51 | 129672 | 4465 | 0.38% |
| 2024-08-21 | 3.43 | 3.46 | 0.03 | 0.87% | 3.42 | 3.47 | 108190 | 3729 | 0.32% |
| 2024-08-20 | 3.50 | 3.43 | -0.07 | -2.00% | 3.42 | 3.51 | 167778 | 5799 | 0.50% |
| 2024-08-19 | 3.51 | 3.50 | -0.02 | -0.57% | 3.49 | 3.55 | 126219 | 4438 | 0.37% |
| 2024-08-16 | 3.57 | 3.52 | -0.04 | -1.12% | 3.50 | 3.58 | 132888 | 4688 | 0.39% |
| 2024-08-15 | 3.51 | 3.56 | 0.05 | 1.42% | 3.48 | 3.58 | 164222 | 5813 | 0.49% |
| 2024-08-14 | 3.59 | 3.51 | -0.07 | -1.96% | 3.51 | 3.59 | 167266 | 5907 | 0.50% |