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 | 4.18 | 4.12 | -0.06 | -1.44% | 4.09 | 4.19 | 301763 | 12432 | 0.91% |
| 2024-11-20 | 4.16 | 4.18 | 0.01 | 0.24% | 4.15 | 4.20 | 298550 | 12443 | 0.90% |
| 2024-11-19 | 4.13 | 4.17 | 0.05 | 1.21% | 4.09 | 4.18 | 321373 | 13296 | 0.97% |
| 2024-11-18 | 4.12 | 4.12 | -0.02 | -0.48% | 4.11 | 4.25 | 471407 | 19731 | 1.42% |
| 2024-11-15 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.21 | 334731 | 13969 | 1.01% |
| 2024-11-14 | 4.28 | 4.16 | -0.13 | -3.03% | 4.15 | 4.29 | 444682 | 18699 | 1.34% |
| 2024-11-13 | 4.23 | 4.29 | 0.05 | 1.18% | 4.22 | 4.32 | 386307 | 16514 | 1.16% |
| 2024-11-12 | 4.34 | 4.24 | -0.09 | -2.08% | 4.21 | 4.35 | 416558 | 17783 | 1.25% |
| 2024-11-11 | 4.35 | 4.33 | -0.01 | -0.23% | 4.26 | 4.38 | 458123 | 19709 | 1.38% |
| 2024-11-08 | 4.38 | 4.34 | -0.01 | -0.23% | 4.27 | 4.41 | 504954 | 21912 | 1.52% |
| 2024-11-07 | 4.21 | 4.35 | 0.11 | 2.59% | 4.19 | 4.38 | 509964 | 21982 | 1.54% |
| 2024-11-06 | 4.27 | 4.24 | -0.01 | -0.24% | 4.21 | 4.29 | 427791 | 18159 | 1.29% |
| 2024-11-05 | 4.17 | 4.25 | 0.07 | 1.67% | 4.15 | 4.26 | 469492 | 19784 | 1.41% |
| 2024-11-04 | 4.09 | 4.18 | 0.10 | 2.45% | 4.09 | 4.19 | 469047 | 19443 | 1.41% |
| 2024-11-01 | 4.10 | 4.08 | -0.02 | -0.49% | 4.03 | 4.16 | 502537 | 20625 | 1.51% |
| 2024-10-31 | 4.09 | 4.10 | 0.02 | 0.49% | 4.05 | 4.14 | 376247 | 15382 | 1.13% |
| 2024-10-30 | 4.06 | 4.08 | 0.04 | 0.99% | 4.03 | 4.11 | 338840 | 13815 | 1.02% |
| 2024-10-29 | 4.14 | 4.04 | -0.09 | -2.18% | 4.03 | 4.17 | 348070 | 14205 | 1.05% |
| 2024-10-28 | 4.08 | 4.13 | 0.06 | 1.47% | 4.04 | 4.14 | 381843 | 15633 | 1.15% |
| 2024-10-25 | 3.99 | 4.07 | 0.07 | 1.75% | 3.98 | 4.07 | 304454 | 12297 | 0.92% |
| 2024-10-24 | 4.01 | 4.00 | -0.02 | -0.50% | 3.94 | 4.03 | 304210 | 12082 | 0.92% |
| 2024-10-23 | 3.90 | 4.02 | 0.10 | 2.55% | 3.90 | 4.04 | 469665 | 18796 | 1.41% |
| 2024-10-22 | 3.91 | 3.92 | 0.01 | 0.26% | 3.87 | 3.94 | 347848 | 13564 | 1.05% |
| 2024-10-21 | 3.93 | 3.91 | 0.01 | 0.26% | 3.89 | 3.97 | 426260 | 16737 | 1.28% |
| 2024-10-18 | 3.81 | 3.90 | 0.09 | 2.36% | 3.77 | 3.95 | 468238 | 18109 | 1.41% |
| 2024-10-17 | 3.93 | 3.81 | -0.10 | -2.56% | 3.80 | 3.96 | 456693 | 17627 | 1.37% |
| 2024-10-16 | 3.90 | 3.91 | 0.01 | 0.26% | 3.87 | 3.95 | 353970 | 13830 | 1.07% |
| 2024-10-15 | 3.99 | 3.90 | -0.11 | -2.74% | 3.90 | 4.00 | 374521 | 14809 | 1.13% |
| 2024-10-14 | 4.00 | 4.01 | 0.06 | 1.52% | 3.94 | 4.03 | 398961 | 15925 | 1.20% |
| 2024-10-11 | 4.10 | 3.95 | -0.14 | -3.42% | 3.92 | 4.10 | 462729 | 18517 | 1.39% |
| 2024-10-10 | 4.00 | 4.09 | 0.10 | 2.51% | 3.96 | 4.25 | 699341 | 28697 | 2.11% |
| 2024-10-09 | 4.24 | 3.99 | -0.29 | -6.78% | 3.95 | 4.24 | 764127 | 31137 | 2.30% |
| 2024-10-08 | 4.50 | 4.28 | 0.19 | 4.65% | 4.10 | 4.50 | 972217 | 41653 | 2.93% |
| 2024-09-30 | 3.88 | 4.09 | 0.33 | 8.78% | 3.87 | 4.12 | 923324 | 37062 | 2.78% |
| 2024-09-27 | 3.71 | 3.76 | 0.09 | 2.45% | 3.67 | 3.76 | 253743 | 9454 | 0.76% |
| 2024-09-26 | 3.55 | 3.67 | 0.12 | 3.38% | 3.53 | 3.68 | 358523 | 12933 | 1.08% |
| 2024-09-25 | 3.52 | 3.55 | 0.05 | 1.43% | 3.52 | 3.64 | 396404 | 14221 | 1.19% |
| 2024-09-24 | 3.36 | 3.50 | 0.15 | 4.48% | 3.36 | 3.51 | 434563 | 14984 | 1.31% |
| 2024-09-23 | 3.34 | 3.35 | 0.01 | 0.30% | 3.33 | 3.37 | 169536 | 5678 | 0.51% |
| 2024-09-20 | 3.40 | 3.34 | -0.06 | -1.76% | 3.33 | 3.40 | 234626 | 7867 | 0.71% |
| 2024-09-19 | 3.35 | 3.40 | 0.06 | 1.80% | 3.32 | 3.43 | 309899 | 10477 | 0.93% |
| 2024-09-18 | 3.32 | 3.34 | 0.02 | 0.60% | 3.28 | 3.35 | 192944 | 6413 | 0.58% |
| 2024-09-13 | 3.32 | 3.32 | 0.00 | 0.00% | 3.30 | 3.35 | 174270 | 5798 | 0.52% |
| 2024-09-12 | 3.33 | 3.32 | -0.01 | -0.30% | 3.32 | 3.39 | 198897 | 6657 | 0.60% |
| 2024-09-11 | 3.38 | 3.33 | -0.04 | -1.19% | 3.30 | 3.38 | 206852 | 6900 | 0.62% |
| 2024-09-10 | 3.38 | 3.37 | -0.01 | -0.30% | 3.31 | 3.40 | 230315 | 7720 | 0.69% |
| 2024-09-09 | 3.41 | 3.38 | -0.03 | -0.88% | 3.36 | 3.43 | 216424 | 7346 | 0.65% |
| 2024-09-06 | 3.42 | 3.41 | -0.01 | -0.29% | 3.40 | 3.46 | 197750 | 6779 | 0.60% |
| 2024-09-05 | 3.46 | 3.42 | -0.04 | -1.16% | 3.40 | 3.48 | 214340 | 7355 | 0.65% |
| 2024-09-04 | 3.50 | 3.46 | -0.04 | -1.14% | 3.45 | 3.51 | 166587 | 5794 | 0.50% |
| 2024-09-03 | 3.51 | 3.50 | 0.02 | 0.57% | 3.47 | 3.54 | 227171 | 7955 | 0.68% |
| 2024-09-02 | 3.58 | 3.48 | -0.07 | -1.97% | 3.46 | 3.58 | 346727 | 12114 | 1.04% |
| 2024-08-30 | 3.60 | 3.55 | -0.07 | -1.93% | 3.51 | 3.64 | 451142 | 16201 | 1.36% |
| 2024-08-29 | 3.60 | 3.62 | 0.00 | 0.00% | 3.58 | 3.65 | 210673 | 7636 | 0.63% |
| 2024-08-28 | 3.62 | 3.62 | -0.01 | -0.28% | 3.60 | 3.67 | 143058 | 5193 | 0.43% |
| 2024-08-27 | 3.67 | 3.63 | -0.05 | -1.36% | 3.61 | 3.68 | 143284 | 5200 | 0.43% |
| 2024-08-26 | 3.69 | 3.68 | -0.01 | -0.27% | 3.64 | 3.70 | 187786 | 6897 | 0.57% |
| 2024-08-23 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.72 | 165103 | 6078 | 0.50% |
| 2024-08-22 | 3.71 | 3.68 | -0.01 | -0.27% | 3.66 | 3.71 | 159521 | 5879 | 0.48% |
| 2024-08-21 | 3.74 | 3.69 | -0.04 | -1.07% | 3.66 | 3.74 | 165197 | 6093 | 0.50% |
| 2024-08-20 | 3.79 | 3.73 | -0.07 | -1.84% | 3.71 | 3.80 | 219619 | 8200 | 0.66% |
| 2024-08-19 | 3.74 | 3.80 | 0.06 | 1.60% | 3.73 | 3.81 | 215605 | 8170 | 0.65% |
| 2024-08-16 | 3.83 | 3.74 | -0.08 | -2.09% | 3.72 | 3.83 | 215669 | 8106 | 0.65% |
| 2024-08-15 | 3.78 | 3.82 | 0.02 | 0.53% | 3.74 | 3.84 | 245685 | 9343 | 0.74% |