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 | 4.07 | 4.03 | -0.05 | -1.23% | 3.99 | 4.08 | 488365 | 19715 | 4.89% |
| 2024-11-20 | 4.02 | 4.08 | 0.06 | 1.49% | 3.98 | 4.10 | 615304 | 24895 | 6.16% |
| 2024-11-19 | 4.05 | 4.02 | -0.06 | -1.47% | 3.91 | 4.06 | 818777 | 32561 | 8.20% |
| 2024-11-18 | 4.13 | 4.08 | -0.06 | -1.45% | 4.05 | 4.30 | 717915 | 29611 | 7.19% |
| 2024-11-15 | 4.14 | 4.14 | -0.05 | -1.19% | 4.13 | 4.23 | 340147 | 14213 | 3.41% |
| 2024-11-14 | 4.30 | 4.19 | -0.14 | -3.23% | 4.17 | 4.33 | 379796 | 16120 | 3.80% |
| 2024-11-13 | 4.37 | 4.33 | -0.05 | -1.14% | 4.25 | 4.38 | 341265 | 14706 | 3.42% |
| 2024-11-12 | 4.40 | 4.38 | -0.03 | -0.68% | 4.33 | 4.50 | 525390 | 23177 | 5.26% |
| 2024-11-11 | 4.37 | 4.41 | 0.03 | 0.68% | 4.31 | 4.42 | 485043 | 21176 | 4.86% |
| 2024-11-08 | 4.50 | 4.38 | -0.11 | -2.45% | 4.34 | 4.54 | 553933 | 24433 | 5.55% |
| 2024-11-07 | 4.28 | 4.49 | 0.21 | 4.91% | 4.23 | 4.50 | 618908 | 27355 | 6.20% |
| 2024-11-06 | 4.30 | 4.28 | -0.03 | -0.70% | 4.24 | 4.35 | 435587 | 18691 | 4.36% |
| 2024-11-05 | 4.17 | 4.31 | 0.14 | 3.36% | 4.15 | 4.31 | 494232 | 21101 | 4.95% |
| 2024-11-04 | 4.08 | 4.17 | 0.09 | 2.21% | 4.06 | 4.18 | 347973 | 14389 | 3.49% |
| 2024-11-01 | 4.16 | 4.08 | -0.08 | -1.92% | 4.06 | 4.21 | 491692 | 20294 | 4.92% |
| 2024-10-31 | 4.13 | 4.16 | 0.00 | 0.00% | 4.12 | 4.21 | 323820 | 13464 | 3.24% |
| 2024-10-30 | 4.22 | 4.16 | -0.02 | -0.48% | 4.10 | 4.23 | 285209 | 11863 | 2.86% |
| 2024-10-29 | 4.33 | 4.18 | -0.14 | -3.24% | 4.16 | 4.35 | 437745 | 18458 | 4.38% |
| 2024-10-28 | 4.33 | 4.32 | 0.04 | 0.93% | 4.26 | 4.35 | 436863 | 18745 | 4.38% |
| 2024-10-25 | 4.19 | 4.28 | 0.09 | 2.15% | 4.17 | 4.32 | 304158 | 12952 | 3.05% |
| 2024-10-24 | 4.15 | 4.19 | -0.01 | -0.24% | 4.14 | 4.23 | 220422 | 9215 | 2.21% |
| 2024-10-23 | 4.26 | 4.20 | -0.05 | -1.18% | 4.16 | 4.26 | 376117 | 15799 | 3.77% |
| 2024-10-22 | 4.15 | 4.25 | 0.10 | 2.41% | 4.11 | 4.27 | 361977 | 15217 | 3.63% |
| 2024-10-21 | 4.18 | 4.15 | -0.02 | -0.48% | 4.11 | 4.26 | 458297 | 19140 | 4.59% |
| 2024-10-18 | 4.00 | 4.17 | 0.17 | 4.25% | 3.98 | 4.24 | 511744 | 21071 | 5.13% |
| 2024-10-17 | 4.11 | 4.00 | -0.11 | -2.68% | 4.00 | 4.17 | 358217 | 14563 | 3.59% |
| 2024-10-16 | 4.09 | 4.11 | 0.02 | 0.49% | 4.03 | 4.15 | 286643 | 11732 | 2.87% |
| 2024-10-15 | 4.20 | 4.09 | -0.15 | -3.54% | 4.09 | 4.33 | 498668 | 20846 | 4.99% |
| 2024-10-14 | 4.07 | 4.24 | 0.17 | 4.18% | 4.03 | 4.24 | 469777 | 19482 | 4.71% |
| 2024-10-11 | 4.26 | 4.07 | -0.18 | -4.24% | 4.01 | 4.26 | 434927 | 17923 | 4.36% |
| 2024-10-10 | 4.31 | 4.25 | -0.08 | -1.85% | 4.14 | 4.45 | 615215 | 26280 | 6.16% |
| 2024-10-09 | 4.58 | 4.33 | -0.27 | -5.87% | 4.24 | 4.59 | 871047 | 38401 | 8.72% |
| 2024-10-08 | 4.79 | 4.60 | 0.23 | 5.26% | 4.32 | 4.81 | 1081936 | 49826 | 10.84% |
| 2024-09-30 | 4.17 | 4.37 | 0.40 | 10.08% | 4.10 | 4.37 | 944144 | 40431 | 9.46% |
| 2024-09-27 | 3.92 | 3.97 | 0.12 | 3.12% | 3.91 | 4.10 | 445078 | 17750 | 4.46% |
| 2024-09-26 | 3.71 | 3.85 | 0.14 | 3.77% | 3.68 | 3.86 | 416761 | 15743 | 4.17% |
| 2024-09-25 | 3.72 | 3.71 | 0.02 | 0.54% | 3.70 | 3.83 | 433426 | 16330 | 4.34% |
| 2024-09-24 | 3.50 | 3.69 | 0.19 | 5.43% | 3.50 | 3.69 | 465946 | 16765 | 4.67% |
| 2024-09-23 | 3.49 | 3.50 | 0.01 | 0.29% | 3.46 | 3.54 | 181674 | 6371 | 1.82% |
| 2024-09-20 | 3.55 | 3.49 | -0.05 | -1.41% | 3.46 | 3.55 | 179685 | 6289 | 1.80% |
| 2024-09-19 | 3.48 | 3.54 | 0.07 | 2.02% | 3.43 | 3.57 | 317936 | 11165 | 3.18% |
| 2024-09-18 | 3.49 | 3.47 | -0.01 | -0.29% | 3.39 | 3.50 | 233248 | 8004 | 2.34% |
| 2024-09-13 | 3.55 | 3.48 | -0.07 | -1.97% | 3.47 | 3.56 | 280020 | 9797 | 2.80% |
| 2024-09-12 | 3.55 | 3.55 | 0.00 | 0.00% | 3.54 | 3.64 | 207817 | 7432 | 2.08% |
| 2024-09-11 | 3.62 | 3.55 | -0.07 | -1.93% | 3.52 | 3.62 | 244338 | 8701 | 2.45% |
| 2024-09-10 | 3.70 | 3.62 | -0.05 | -1.36% | 3.56 | 3.72 | 278112 | 10030 | 2.79% |
| 2024-09-09 | 3.68 | 3.67 | -0.04 | -1.08% | 3.64 | 3.71 | 188177 | 6900 | 1.88% |
| 2024-09-06 | 3.80 | 3.71 | -0.09 | -2.37% | 3.69 | 3.82 | 188036 | 7024 | 1.88% |
| 2024-09-05 | 3.82 | 3.80 | -0.03 | -0.78% | 3.76 | 3.87 | 215129 | 8190 | 2.15% |
| 2024-09-04 | 3.88 | 3.83 | -0.08 | -2.05% | 3.81 | 3.89 | 237183 | 9112 | 2.38% |
| 2024-09-03 | 3.85 | 3.91 | 0.02 | 0.51% | 3.84 | 4.02 | 407670 | 15976 | 4.08% |
| 2024-09-02 | 4.04 | 3.89 | -0.13 | -3.23% | 3.86 | 4.07 | 606937 | 24054 | 6.08% |
| 2024-08-30 | 3.77 | 4.02 | 0.27 | 7.20% | 3.75 | 4.13 | 1054103 | 42556 | 10.56% |
| 2024-08-29 | 3.50 | 3.75 | 0.21 | 5.93% | 3.47 | 3.77 | 396279 | 14494 | 3.97% |
| 2024-08-28 | 3.52 | 3.54 | -0.02 | -0.56% | 3.52 | 3.58 | 125300 | 4441 | 1.26% |
| 2024-08-27 | 3.65 | 3.56 | -0.07 | -1.93% | 3.54 | 3.65 | 158167 | 5680 | 1.58% |
| 2024-08-26 | 3.60 | 3.63 | 0.03 | 0.83% | 3.59 | 3.66 | 179046 | 6499 | 1.79% |
| 2024-08-23 | 3.66 | 3.60 | 0.00 | 0.00% | 3.54 | 3.66 | 185565 | 6656 | 1.86% |
| 2024-08-22 | 3.72 | 3.60 | -0.13 | -3.49% | 3.60 | 3.74 | 263896 | 9615 | 2.64% |
| 2024-08-21 | 3.67 | 3.73 | 0.05 | 1.36% | 3.65 | 3.86 | 403121 | 15129 | 4.04% |
| 2024-08-20 | 3.77 | 3.68 | -0.11 | -2.90% | 3.66 | 3.79 | 285508 | 10577 | 2.86% |
| 2024-08-19 | 3.78 | 3.79 | 0.03 | 0.80% | 3.71 | 3.84 | 244119 | 9252 | 2.45% |
| 2024-08-16 | 3.86 | 3.76 | -0.09 | -2.34% | 3.75 | 3.89 | 318406 | 12172 | 3.19% |
| 2024-08-15 | 3.80 | 3.85 | 0.05 | 1.32% | 3.75 | 3.88 | 288846 | 11066 | 2.89% |
| 2024-08-14 | 3.89 | 3.80 | -0.05 | -1.30% | 3.79 | 3.89 | 247859 | 9459 | 2.48% |