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 | 4.35 | 4.37 | 0.01 | 0.23% | 4.32 | 4.37 | 39013 | 1697 | 0.26% |
| 2024-11-20 | 4.33 | 4.36 | 0.04 | 0.93% | 4.28 | 4.37 | 59639 | 2585 | 0.40% |
| 2024-11-19 | 4.29 | 4.32 | 0.04 | 0.93% | 4.23 | 4.32 | 63259 | 2708 | 0.42% |
| 2024-11-18 | 4.29 | 4.28 | 0.01 | 0.23% | 4.26 | 4.37 | 87645 | 3781 | 0.59% |
| 2024-11-15 | 4.31 | 4.27 | -0.06 | -1.39% | 4.26 | 4.36 | 59187 | 2557 | 0.40% |
| 2024-11-14 | 4.41 | 4.33 | -0.09 | -2.04% | 4.31 | 4.41 | 61840 | 2696 | 0.41% |
| 2024-11-13 | 4.43 | 4.42 | -0.02 | -0.45% | 4.35 | 4.46 | 66824 | 2937 | 0.45% |
| 2024-11-12 | 4.46 | 4.44 | -0.02 | -0.45% | 4.41 | 4.50 | 88574 | 3949 | 0.59% |
| 2024-11-11 | 4.49 | 4.46 | -0.07 | -1.55% | 4.39 | 4.51 | 116075 | 5151 | 0.78% |
| 2024-11-08 | 4.68 | 4.53 | -0.08 | -1.74% | 4.49 | 4.69 | 123339 | 5614 | 0.82% |
| 2024-11-07 | 4.40 | 4.61 | 0.18 | 4.06% | 4.40 | 4.62 | 182696 | 8336 | 1.22% |
| 2024-11-06 | 4.40 | 4.43 | 0.03 | 0.68% | 4.35 | 4.43 | 96353 | 4242 | 0.64% |
| 2024-11-05 | 4.36 | 4.40 | 0.04 | 0.92% | 4.34 | 4.41 | 96563 | 4229 | 0.64% |
| 2024-11-04 | 4.32 | 4.36 | 0.07 | 1.63% | 4.26 | 4.37 | 71493 | 3081 | 0.48% |
| 2024-11-01 | 4.31 | 4.29 | -0.03 | -0.69% | 4.24 | 4.35 | 69215 | 2977 | 0.46% |
| 2024-10-31 | 4.31 | 4.32 | 0.01 | 0.23% | 4.28 | 4.38 | 100876 | 4356 | 0.67% |
| 2024-10-30 | 4.30 | 4.31 | -0.02 | -0.46% | 4.27 | 4.38 | 90986 | 3930 | 0.61% |
| 2024-10-29 | 4.49 | 4.33 | -0.07 | -1.59% | 4.33 | 4.55 | 159297 | 7057 | 1.06% |
| 2024-10-28 | 4.26 | 4.40 | 0.12 | 2.80% | 4.24 | 4.40 | 134265 | 5831 | 0.90% |
| 2024-10-25 | 4.24 | 4.28 | 0.04 | 0.94% | 4.24 | 4.30 | 62568 | 2673 | 0.42% |
| 2024-10-24 | 4.23 | 4.24 | -0.01 | -0.24% | 4.22 | 4.27 | 47779 | 2025 | 0.32% |
| 2024-10-23 | 4.23 | 4.25 | 0.02 | 0.47% | 4.20 | 4.32 | 68190 | 2904 | 0.46% |
| 2024-10-22 | 4.15 | 4.23 | 0.06 | 1.44% | 4.15 | 4.25 | 73263 | 3080 | 0.49% |
| 2024-10-21 | 4.17 | 4.17 | 0.01 | 0.24% | 4.12 | 4.18 | 74656 | 3101 | 0.50% |
| 2024-10-18 | 4.10 | 4.16 | 0.03 | 0.73% | 4.09 | 4.20 | 69653 | 2891 | 0.47% |
| 2024-10-17 | 4.19 | 4.13 | -0.04 | -0.96% | 4.12 | 4.20 | 44782 | 1861 | 0.30% |
| 2024-10-16 | 4.15 | 4.17 | 0.01 | 0.24% | 4.12 | 4.20 | 50113 | 2086 | 0.33% |
| 2024-10-15 | 4.25 | 4.16 | -0.08 | -1.89% | 4.16 | 4.25 | 64483 | 2703 | 0.43% |
| 2024-10-14 | 4.16 | 4.24 | 0.02 | 0.47% | 4.11 | 4.25 | 93696 | 3917 | 0.63% |
| 2024-10-11 | 4.25 | 4.22 | 0.00 | 0.00% | 4.16 | 4.33 | 115258 | 4890 | 0.77% |
| 2024-10-10 | 4.20 | 4.22 | 0.06 | 1.44% | 4.13 | 4.29 | 113280 | 4779 | 0.76% |
| 2024-10-09 | 4.42 | 4.16 | -0.36 | -7.96% | 4.12 | 4.43 | 224297 | 9528 | 1.50% |
| 2024-10-08 | 4.90 | 4.52 | 0.03 | 0.67% | 4.37 | 4.90 | 430389 | 19740 | 2.87% |
| 2024-09-30 | 4.25 | 4.49 | 0.27 | 6.40% | 4.19 | 4.55 | 402934 | 17623 | 2.69% |
| 2024-09-27 | 4.21 | 4.22 | 0.23 | 5.76% | 4.15 | 4.39 | 246091 | 10527 | 1.64% |
| 2024-09-26 | 3.83 | 3.99 | 0.15 | 3.91% | 3.82 | 3.99 | 79324 | 3111 | 0.53% |
| 2024-09-25 | 3.85 | 3.84 | 0.03 | 0.79% | 3.83 | 3.93 | 59644 | 2313 | 0.40% |
| 2024-09-24 | 3.72 | 3.81 | 0.10 | 2.70% | 3.72 | 3.81 | 41273 | 1559 | 0.28% |
| 2024-09-23 | 3.71 | 3.71 | -0.01 | -0.27% | 3.67 | 3.74 | 30605 | 1133 | 0.20% |
| 2024-09-20 | 3.70 | 3.72 | 0.00 | 0.00% | 3.67 | 3.74 | 39852 | 1475 | 0.27% |
| 2024-09-19 | 3.56 | 3.72 | 0.18 | 5.08% | 3.55 | 3.73 | 70928 | 2603 | 0.47% |
| 2024-09-18 | 3.62 | 3.54 | -0.07 | -1.94% | 3.50 | 3.62 | 35793 | 1266 | 0.24% |
| 2024-09-13 | 3.63 | 3.61 | 0.00 | 0.00% | 3.59 | 3.65 | 25787 | 934 | 0.17% |
| 2024-09-12 | 3.60 | 3.61 | 0.02 | 0.56% | 3.58 | 3.64 | 30687 | 1111 | 0.20% |
| 2024-09-11 | 3.63 | 3.59 | -0.06 | -1.64% | 3.58 | 3.64 | 39264 | 1415 | 0.26% |
| 2024-09-10 | 3.65 | 3.65 | 0.01 | 0.27% | 3.60 | 3.66 | 36556 | 1325 | 0.24% |
| 2024-09-09 | 3.61 | 3.64 | 0.00 | 0.00% | 3.59 | 3.67 | 29350 | 1066 | 0.20% |
| 2024-09-06 | 3.65 | 3.64 | -0.03 | -0.82% | 3.63 | 3.67 | 23288 | 849 | 0.16% |
| 2024-09-05 | 3.62 | 3.67 | 0.05 | 1.38% | 3.61 | 3.67 | 27297 | 996 | 0.18% |
| 2024-09-04 | 3.61 | 3.62 | -0.01 | -0.28% | 3.60 | 3.65 | 28304 | 1027 | 0.19% |
| 2024-09-03 | 3.63 | 3.63 | 0.02 | 0.55% | 3.60 | 3.66 | 33282 | 1209 | 0.22% |
| 2024-09-02 | 3.68 | 3.61 | -0.07 | -1.90% | 3.60 | 3.69 | 35654 | 1298 | 0.24% |
| 2024-08-30 | 3.62 | 3.68 | 0.05 | 1.38% | 3.60 | 3.74 | 40741 | 1496 | 0.27% |
| 2024-08-29 | 3.61 | 3.63 | 0.01 | 0.28% | 3.58 | 3.64 | 31589 | 1143 | 0.21% |
| 2024-08-28 | 3.62 | 3.62 | 0.01 | 0.28% | 3.58 | 3.65 | 25144 | 908 | 0.17% |
| 2024-08-27 | 3.60 | 3.61 | 0.01 | 0.28% | 3.60 | 3.68 | 44544 | 1617 | 0.30% |
| 2024-08-26 | 3.61 | 3.60 | -0.01 | -0.28% | 3.58 | 3.67 | 50586 | 1825 | 0.34% |
| 2024-08-23 | 3.67 | 3.61 | -0.11 | -2.96% | 3.57 | 3.70 | 82398 | 2976 | 0.55% |
| 2024-08-22 | 3.84 | 3.72 | -0.07 | -1.85% | 3.70 | 3.87 | 44997 | 1692 | 0.30% |
| 2024-08-21 | 3.80 | 3.79 | -0.02 | -0.52% | 3.75 | 3.81 | 31233 | 1181 | 0.21% |
| 2024-08-20 | 3.89 | 3.81 | -0.06 | -1.55% | 3.78 | 3.90 | 34730 | 1328 | 0.23% |
| 2024-08-19 | 3.85 | 3.87 | 0.02 | 0.52% | 3.84 | 3.90 | 25888 | 1003 | 0.17% |
| 2024-08-16 | 3.89 | 3.85 | -0.05 | -1.28% | 3.84 | 3.90 | 36178 | 1396 | 0.24% |
| 2024-08-15 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.93 | 42420 | 1649 | 0.28% |
| 2024-08-14 | 3.92 | 3.88 | -0.06 | -1.52% | 3.87 | 3.94 | 32067 | 1249 | 0.21% |
| 2024-08-13 | 3.97 | 3.94 | -0.05 | -1.25% | 3.91 | 3.98 | 37124 | 1460 | 0.25% |