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 | 4.17 | 4.22 | 0.06 | 1.44% | 4.12 | 4.25 | 41480 | 1730 | 0.95% |
| 2024-11-20 | 4.02 | 4.16 | 0.12 | 2.97% | 4.02 | 4.18 | 51962 | 2146 | 1.19% |
| 2024-11-19 | 4.04 | 4.04 | -0.01 | -0.25% | 3.89 | 4.07 | 64935 | 2589 | 1.49% |
| 2024-11-18 | 4.08 | 4.05 | -0.02 | -0.49% | 4.04 | 4.15 | 56409 | 2304 | 1.29% |
| 2024-11-15 | 4.13 | 4.07 | -0.10 | -2.40% | 4.06 | 4.20 | 73255 | 3012 | 1.68% |
| 2024-11-14 | 4.21 | 4.17 | -0.08 | -1.88% | 4.16 | 4.29 | 66781 | 2813 | 1.53% |
| 2024-11-13 | 4.23 | 4.25 | 0.02 | 0.47% | 4.09 | 4.26 | 98028 | 4085 | 2.24% |
| 2024-11-12 | 4.22 | 4.23 | 0.04 | 0.95% | 4.18 | 4.32 | 84429 | 3574 | 1.93% |
| 2024-11-11 | 3.99 | 4.19 | 0.20 | 5.01% | 3.98 | 4.19 | 101174 | 4170 | 2.32% |
| 2024-11-08 | 4.08 | 3.99 | -0.06 | -1.48% | 3.97 | 4.08 | 91417 | 3661 | 2.09% |
| 2024-11-07 | 3.88 | 4.05 | 0.16 | 4.11% | 3.85 | 4.07 | 116153 | 4623 | 2.66% |
| 2024-11-06 | 3.91 | 3.89 | -0.01 | -0.26% | 3.85 | 3.99 | 97740 | 3830 | 2.24% |
| 2024-11-05 | 3.84 | 3.90 | 0.06 | 1.56% | 3.82 | 3.92 | 85780 | 3335 | 1.96% |
| 2024-11-04 | 3.78 | 3.84 | 0.01 | 0.26% | 3.74 | 3.88 | 68820 | 2625 | 1.58% |
| 2024-11-01 | 4.02 | 3.83 | -0.20 | -4.96% | 3.83 | 4.03 | 104279 | 4041 | 2.39% |
| 2024-10-31 | 4.13 | 4.03 | -0.10 | -2.42% | 3.99 | 4.21 | 110462 | 4483 | 2.53% |
| 2024-10-30 | 3.93 | 4.13 | 0.19 | 4.82% | 3.90 | 4.14 | 85689 | 3476 | 1.96% |
| 2024-10-29 | 4.00 | 3.94 | -0.02 | -0.51% | 3.90 | 4.04 | 90704 | 3593 | 2.08% |
| 2024-10-28 | 3.78 | 3.96 | 0.19 | 5.04% | 3.77 | 3.96 | 110114 | 4290 | 2.52% |
| 2024-10-25 | 3.81 | 3.77 | -0.02 | -0.53% | 3.75 | 3.87 | 89556 | 3403 | 2.05% |
| 2024-10-24 | 3.69 | 3.79 | 0.06 | 1.61% | 3.69 | 3.86 | 78900 | 2992 | 1.81% |
| 2024-10-23 | 3.67 | 3.73 | 0.04 | 1.08% | 3.66 | 3.87 | 111491 | 4211 | 2.55% |
| 2024-10-22 | 3.50 | 3.69 | 0.17 | 4.83% | 3.50 | 3.70 | 104175 | 3760 | 2.38% |
| 2024-10-21 | 3.43 | 3.52 | 0.11 | 3.23% | 3.39 | 3.55 | 84624 | 2931 | 1.94% |
| 2024-10-18 | 3.38 | 3.41 | 0.02 | 0.59% | 3.37 | 3.46 | 53910 | 1838 | 1.23% |
| 2024-10-17 | 3.39 | 3.39 | 0.00 | 0.00% | 3.37 | 3.42 | 31822 | 1081 | 0.73% |
| 2024-10-16 | 3.34 | 3.39 | 0.03 | 0.89% | 3.33 | 3.42 | 41490 | 1399 | 0.95% |
| 2024-10-15 | 3.43 | 3.36 | -0.08 | -2.33% | 3.36 | 3.44 | 45328 | 1546 | 1.04% |
| 2024-10-14 | 3.42 | 3.44 | 0.03 | 0.88% | 3.35 | 3.45 | 54254 | 1849 | 1.24% |
| 2024-10-11 | 3.47 | 3.41 | -0.02 | -0.58% | 3.38 | 3.56 | 76018 | 2636 | 1.74% |
| 2024-10-10 | 3.43 | 3.43 | 0.00 | 0.00% | 3.34 | 3.49 | 81185 | 2779 | 1.86% |
| 2024-10-09 | 3.55 | 3.43 | -0.18 | -4.99% | 3.43 | 3.61 | 154153 | 5368 | 3.53% |
| 2024-10-08 | 3.64 | 3.61 | 0.14 | 4.03% | 3.48 | 3.64 | 219435 | 7871 | 5.02% |
| 2024-09-30 | 3.38 | 3.47 | 0.17 | 5.15% | 3.30 | 3.47 | 225702 | 7673 | 5.17% |
| 2024-09-27 | 3.30 | 3.30 | 0.02 | 0.61% | 3.23 | 3.39 | 75988 | 2499 | 1.74% |
| 2024-09-26 | 3.10 | 3.28 | 0.16 | 5.13% | 3.10 | 3.28 | 111125 | 3556 | 2.54% |
| 2024-09-25 | 3.05 | 3.12 | 0.09 | 2.97% | 3.05 | 3.18 | 127916 | 4007 | 2.93% |
| 2024-09-24 | 2.96 | 3.03 | 0.07 | 2.36% | 2.95 | 3.04 | 83503 | 2508 | 1.91% |
| 2024-09-23 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 44753 | 1332 | 1.02% |
| 2024-09-20 | 2.98 | 2.99 | 0.00 | 0.00% | 2.98 | 3.03 | 53973 | 1619 | 1.24% |
| 2024-09-19 | 2.91 | 2.99 | 0.09 | 3.10% | 2.90 | 3.01 | 58281 | 1722 | 1.33% |
| 2024-09-18 | 2.92 | 2.90 | -0.02 | -0.68% | 2.86 | 2.93 | 58146 | 1683 | 1.33% |
| 2024-09-13 | 2.93 | 2.92 | -0.01 | -0.34% | 2.90 | 2.95 | 43891 | 1282 | 1.00% |
| 2024-09-12 | 2.90 | 2.93 | 0.02 | 0.69% | 2.90 | 2.95 | 46972 | 1378 | 1.08% |
| 2024-09-11 | 2.95 | 2.91 | -0.05 | -1.69% | 2.90 | 2.95 | 54698 | 1598 | 1.25% |
| 2024-09-10 | 2.93 | 2.96 | 0.02 | 0.68% | 2.91 | 2.98 | 68618 | 2019 | 1.57% |
| 2024-09-09 | 2.94 | 2.94 | -0.01 | -0.34% | 2.89 | 2.97 | 69981 | 2046 | 1.60% |
| 2024-09-06 | 3.03 | 2.95 | -0.08 | -2.64% | 2.93 | 3.04 | 99193 | 2946 | 2.27% |
| 2024-09-05 | 2.93 | 3.03 | 0.05 | 1.68% | 2.93 | 3.10 | 155707 | 4664 | 3.56% |
| 2024-09-04 | 3.19 | 2.98 | -0.16 | -5.10% | 2.98 | 3.26 | 222349 | 6807 | 5.09% |
| 2024-09-03 | 3.03 | 3.14 | 0.15 | 5.02% | 2.98 | 3.14 | 115268 | 3532 | 2.64% |
| 2024-09-02 | 2.87 | 2.99 | 0.14 | 4.91% | 2.86 | 2.99 | 194990 | 5778 | 4.46% |
| 2024-08-30 | 2.79 | 2.85 | 0.06 | 2.15% | 2.79 | 2.87 | 86102 | 2444 | 1.97% |
| 2024-08-29 | 2.77 | 2.79 | 0.00 | 0.00% | 2.75 | 2.83 | 52120 | 1454 | 1.19% |
| 2024-08-28 | 2.73 | 2.79 | 0.06 | 2.20% | 2.71 | 2.81 | 95633 | 2645 | 2.19% |
| 2024-08-27 | 2.81 | 2.73 | -0.09 | -3.19% | 2.72 | 2.85 | 91722 | 2551 | 2.10% |
| 2024-08-26 | 2.73 | 2.82 | 0.09 | 3.30% | 2.72 | 2.83 | 49130 | 1370 | 1.12% |
| 2024-08-23 | 2.78 | 2.73 | -0.06 | -2.15% | 2.71 | 2.79 | 51761 | 1421 | 1.19% |
| 2024-08-22 | 2.83 | 2.79 | -0.04 | -1.41% | 2.79 | 2.85 | 53667 | 1514 | 1.23% |
| 2024-08-21 | 2.87 | 2.83 | -0.05 | -1.74% | 2.82 | 2.88 | 52670 | 1499 | 1.21% |
| 2024-08-20 | 2.90 | 2.88 | -0.02 | -0.69% | 2.85 | 2.91 | 66501 | 1911 | 1.52% |
| 2024-08-19 | 2.83 | 2.90 | 0.06 | 2.11% | 2.83 | 2.91 | 69188 | 1982 | 1.58% |
| 2024-08-16 | 2.89 | 2.84 | -0.04 | -1.39% | 2.83 | 2.91 | 78303 | 2241 | 1.79% |