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 | 4.29 | 4.33 | 0.04 | 0.93% | 4.26 | 4.34 | 73550 | 3165 | 1.05% |
| 2024-11-20 | 4.21 | 4.29 | 0.07 | 1.66% | 4.18 | 4.29 | 71172 | 3031 | 1.02% |
| 2024-11-19 | 4.25 | 4.22 | -0.01 | -0.24% | 4.14 | 4.25 | 77923 | 3264 | 1.11% |
| 2024-11-18 | 4.23 | 4.23 | 0.03 | 0.71% | 4.22 | 4.34 | 100367 | 4296 | 1.43% |
| 2024-11-15 | 4.28 | 4.20 | -0.09 | -2.10% | 4.19 | 4.32 | 96624 | 4120 | 1.38% |
| 2024-11-14 | 4.45 | 4.29 | -0.08 | -1.83% | 4.29 | 4.47 | 109781 | 4792 | 1.57% |
| 2024-11-13 | 4.38 | 4.37 | -0.02 | -0.46% | 4.30 | 4.44 | 104876 | 4567 | 1.50% |
| 2024-11-12 | 4.39 | 4.39 | -0.01 | -0.23% | 4.35 | 4.47 | 133501 | 5889 | 1.91% |
| 2024-11-11 | 4.44 | 4.40 | -0.05 | -1.12% | 4.33 | 4.51 | 150177 | 6587 | 2.14% |
| 2024-11-08 | 4.85 | 4.45 | -0.25 | -5.32% | 4.44 | 4.88 | 254681 | 11556 | 3.64% |
| 2024-11-07 | 4.47 | 4.70 | 0.20 | 4.44% | 4.44 | 4.71 | 212032 | 9805 | 3.03% |
| 2024-11-06 | 4.48 | 4.50 | 0.02 | 0.45% | 4.36 | 4.58 | 236159 | 10526 | 3.37% |
| 2024-11-05 | 4.40 | 4.48 | 0.08 | 1.82% | 4.35 | 4.53 | 223576 | 9976 | 3.19% |
| 2024-11-04 | 4.47 | 4.40 | 0.00 | 0.00% | 4.23 | 4.47 | 241810 | 10523 | 3.45% |
| 2024-11-01 | 4.25 | 4.40 | 0.17 | 4.02% | 4.11 | 4.60 | 358792 | 15670 | 5.12% |
| 2024-10-31 | 4.16 | 4.23 | 0.09 | 2.17% | 4.12 | 4.28 | 113592 | 4796 | 1.62% |
| 2024-10-30 | 4.13 | 4.14 | 0.04 | 0.98% | 4.10 | 4.20 | 80066 | 3314 | 1.14% |
| 2024-10-29 | 4.25 | 4.10 | -0.16 | -3.76% | 4.09 | 4.26 | 89934 | 3731 | 1.28% |
| 2024-10-28 | 4.15 | 4.26 | 0.12 | 2.90% | 4.13 | 4.27 | 103265 | 4358 | 1.47% |
| 2024-10-25 | 4.07 | 4.14 | 0.09 | 2.22% | 4.07 | 4.18 | 113649 | 4710 | 1.62% |
| 2024-10-24 | 4.02 | 4.05 | -0.01 | -0.25% | 4.00 | 4.09 | 75100 | 3043 | 1.07% |
| 2024-10-23 | 4.02 | 4.06 | 0.05 | 1.25% | 4.00 | 4.09 | 82453 | 3337 | 1.18% |
| 2024-10-22 | 3.97 | 4.01 | 0.04 | 1.01% | 3.96 | 4.02 | 77863 | 3110 | 1.11% |
| 2024-10-21 | 4.02 | 3.97 | -0.06 | -1.49% | 3.94 | 4.03 | 97510 | 3879 | 1.39% |
| 2024-10-18 | 4.03 | 4.03 | 0.01 | 0.25% | 3.90 | 4.07 | 122566 | 4874 | 1.75% |
| 2024-10-17 | 4.23 | 4.02 | -0.21 | -4.96% | 4.00 | 4.24 | 154681 | 6311 | 2.21% |
| 2024-10-16 | 4.10 | 4.23 | 0.17 | 4.19% | 4.09 | 4.23 | 133391 | 5575 | 1.90% |
| 2024-10-15 | 4.17 | 4.06 | -0.12 | -2.87% | 4.06 | 4.20 | 84412 | 3488 | 1.21% |
| 2024-10-14 | 4.16 | 4.18 | 0.11 | 2.70% | 4.10 | 4.20 | 102904 | 4277 | 1.47% |
| 2024-10-11 | 4.08 | 4.07 | -0.05 | -1.21% | 4.03 | 4.23 | 100136 | 4123 | 1.43% |
| 2024-10-10 | 4.08 | 4.12 | 0.03 | 0.73% | 3.96 | 4.17 | 117519 | 4794 | 1.68% |
| 2024-10-09 | 4.42 | 4.09 | -0.45 | -9.91% | 4.09 | 4.45 | 163172 | 6818 | 2.33% |
| 2024-10-08 | 4.93 | 4.54 | 0.03 | 0.67% | 4.42 | 4.95 | 259176 | 12106 | 3.70% |
| 2024-09-30 | 4.50 | 4.51 | 0.31 | 7.38% | 4.24 | 4.57 | 244308 | 10814 | 3.49% |
| 2024-09-27 | 4.18 | 4.20 | 0.09 | 2.19% | 4.13 | 4.28 | 91830 | 3841 | 1.31% |
| 2024-09-26 | 3.86 | 4.11 | 0.22 | 5.66% | 3.86 | 4.12 | 122740 | 4950 | 1.75% |
| 2024-09-25 | 3.81 | 3.89 | 0.08 | 2.10% | 3.81 | 4.01 | 106070 | 4179 | 1.51% |
| 2024-09-24 | 3.78 | 3.81 | 0.08 | 2.14% | 3.73 | 3.84 | 57243 | 2169 | 0.82% |
| 2024-09-23 | 3.71 | 3.73 | -0.01 | -0.27% | 3.68 | 3.76 | 47466 | 1767 | 0.68% |
| 2024-09-20 | 3.68 | 3.74 | 0.07 | 1.91% | 3.64 | 3.75 | 54197 | 2011 | 0.77% |
| 2024-09-19 | 3.59 | 3.67 | 0.10 | 2.80% | 3.55 | 3.71 | 62314 | 2269 | 0.89% |
| 2024-09-18 | 3.53 | 3.57 | 0.04 | 1.13% | 3.47 | 3.61 | 43651 | 1542 | 0.62% |
| 2024-09-13 | 3.53 | 3.53 | 0.02 | 0.57% | 3.52 | 3.58 | 33396 | 1185 | 0.48% |
| 2024-09-12 | 3.51 | 3.51 | -0.01 | -0.28% | 3.51 | 3.56 | 18687 | 659 | 0.27% |
| 2024-09-11 | 3.56 | 3.52 | -0.03 | -0.85% | 3.49 | 3.56 | 19415 | 683 | 0.28% |
| 2024-09-10 | 3.61 | 3.55 | -0.06 | -1.66% | 3.50 | 3.64 | 27125 | 962 | 0.39% |
| 2024-09-09 | 3.60 | 3.61 | 0.00 | 0.00% | 3.55 | 3.63 | 23749 | 855 | 0.34% |
| 2024-09-06 | 3.62 | 3.61 | -0.02 | -0.55% | 3.59 | 3.66 | 31145 | 1128 | 0.44% |
| 2024-09-05 | 3.59 | 3.63 | 0.05 | 1.40% | 3.58 | 3.65 | 30699 | 1112 | 0.44% |
| 2024-09-04 | 3.59 | 3.58 | -0.02 | -0.56% | 3.55 | 3.63 | 31171 | 1119 | 0.45% |
| 2024-09-03 | 3.54 | 3.60 | 0.05 | 1.41% | 3.52 | 3.61 | 33946 | 1214 | 0.48% |
| 2024-09-02 | 3.58 | 3.55 | -0.04 | -1.11% | 3.53 | 3.62 | 42424 | 1513 | 0.61% |
| 2024-08-30 | 3.48 | 3.59 | 0.13 | 3.76% | 3.45 | 3.71 | 83428 | 2999 | 1.19% |
| 2024-08-29 | 3.46 | 3.46 | -0.01 | -0.29% | 3.43 | 3.50 | 19797 | 686 | 0.28% |
| 2024-08-28 | 3.48 | 3.47 | 0.01 | 0.29% | 3.41 | 3.48 | 23738 | 820 | 0.34% |
| 2024-08-27 | 3.53 | 3.46 | -0.07 | -1.98% | 3.44 | 3.53 | 29037 | 1006 | 0.41% |
| 2024-08-26 | 3.47 | 3.53 | 0.06 | 1.73% | 3.46 | 3.56 | 36452 | 1283 | 0.52% |
| 2024-08-23 | 3.52 | 3.47 | -0.09 | -2.53% | 3.45 | 3.58 | 36396 | 1270 | 0.52% |
| 2024-08-22 | 3.62 | 3.56 | -0.06 | -1.66% | 3.53 | 3.67 | 47165 | 1692 | 0.67% |
| 2024-08-21 | 3.65 | 3.62 | -0.04 | -1.09% | 3.60 | 3.69 | 42852 | 1557 | 0.61% |
| 2024-08-20 | 3.76 | 3.66 | -0.10 | -2.66% | 3.66 | 3.76 | 40173 | 1484 | 0.57% |
| 2024-08-19 | 3.77 | 3.76 | 0.00 | 0.00% | 3.70 | 3.79 | 36119 | 1358 | 0.52% |
| 2024-08-16 | 3.80 | 3.76 | -0.07 | -1.83% | 3.74 | 3.90 | 39806 | 1509 | 0.57% |
| 2024-08-15 | 3.75 | 3.83 | 0.07 | 1.86% | 3.71 | 3.86 | 45462 | 1727 | 0.65% |
| 2024-08-14 | 3.80 | 3.76 | -0.06 | -1.57% | 3.75 | 3.84 | 19770 | 748 | 0.28% |