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 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.07 | 189220 | 7569 | 1.57% |
| 2024-11-20 | 3.93 | 3.97 | 0.04 | 1.02% | 3.92 | 3.97 | 140706 | 5558 | 1.16% |
| 2024-11-19 | 3.90 | 3.93 | 0.03 | 0.77% | 3.86 | 3.94 | 163110 | 6361 | 1.35% |
| 2024-11-18 | 3.92 | 3.90 | -0.01 | -0.26% | 3.88 | 4.00 | 239973 | 9438 | 1.99% |
| 2024-11-15 | 3.93 | 3.91 | -0.04 | -1.01% | 3.90 | 4.00 | 169450 | 6695 | 1.40% |
| 2024-11-14 | 4.07 | 3.95 | -0.11 | -2.71% | 3.95 | 4.08 | 180309 | 7209 | 1.49% |
| 2024-11-13 | 4.06 | 4.06 | -0.05 | -1.22% | 4.02 | 4.13 | 196022 | 7973 | 1.62% |
| 2024-11-12 | 4.17 | 4.11 | -0.06 | -1.44% | 4.06 | 4.19 | 272986 | 11291 | 2.26% |
| 2024-11-11 | 4.13 | 4.17 | 0.04 | 0.97% | 4.10 | 4.18 | 215794 | 8954 | 1.79% |
| 2024-11-08 | 4.24 | 4.13 | -0.06 | -1.43% | 4.10 | 4.25 | 295657 | 12303 | 2.45% |
| 2024-11-07 | 4.07 | 4.19 | 0.11 | 2.70% | 4.05 | 4.22 | 328566 | 13681 | 2.72% |
| 2024-11-06 | 4.08 | 4.08 | 0.00 | 0.00% | 4.03 | 4.12 | 273337 | 11170 | 2.26% |
| 2024-11-05 | 3.98 | 4.08 | 0.08 | 2.00% | 3.97 | 4.10 | 344032 | 13876 | 2.85% |
| 2024-11-04 | 3.98 | 4.00 | 0.04 | 1.01% | 3.96 | 4.04 | 150708 | 6020 | 1.25% |
| 2024-11-01 | 4.08 | 3.96 | -0.15 | -3.65% | 3.93 | 4.13 | 312880 | 12511 | 2.59% |
| 2024-10-31 | 4.09 | 4.11 | 0.03 | 0.74% | 4.05 | 4.18 | 317807 | 13071 | 2.63% |
| 2024-10-30 | 3.97 | 4.08 | 0.12 | 3.03% | 3.97 | 4.13 | 338528 | 13786 | 2.80% |
| 2024-10-29 | 4.02 | 3.96 | -0.04 | -1.00% | 3.93 | 4.04 | 273385 | 10855 | 2.26% |
| 2024-10-28 | 3.83 | 4.00 | 0.19 | 4.99% | 3.82 | 4.00 | 384776 | 15170 | 3.18% |
| 2024-10-25 | 3.82 | 3.81 | -0.02 | -0.52% | 3.80 | 3.85 | 206794 | 7905 | 1.71% |
| 2024-10-24 | 3.75 | 3.83 | 0.08 | 2.13% | 3.74 | 3.91 | 323045 | 12346 | 2.67% |
| 2024-10-23 | 3.76 | 3.75 | 0.00 | 0.00% | 3.72 | 3.79 | 192641 | 7248 | 1.59% |
| 2024-10-22 | 3.71 | 3.75 | 0.04 | 1.08% | 3.71 | 3.76 | 125019 | 4677 | 1.03% |
| 2024-10-21 | 3.70 | 3.71 | 0.03 | 0.82% | 3.68 | 3.74 | 149426 | 5549 | 1.24% |
| 2024-10-18 | 3.63 | 3.68 | 0.05 | 1.38% | 3.61 | 3.73 | 160776 | 5896 | 1.33% |
| 2024-10-17 | 3.70 | 3.63 | -0.07 | -1.89% | 3.62 | 3.74 | 135255 | 4971 | 1.12% |
| 2024-10-16 | 3.68 | 3.70 | -0.01 | -0.27% | 3.67 | 3.75 | 109201 | 4051 | 0.90% |
| 2024-10-15 | 3.78 | 3.71 | -0.07 | -1.85% | 3.70 | 3.80 | 157952 | 5924 | 1.31% |
| 2024-10-14 | 3.77 | 3.78 | 0.04 | 1.07% | 3.70 | 3.79 | 174906 | 6579 | 1.45% |
| 2024-10-11 | 3.91 | 3.74 | -0.16 | -4.10% | 3.73 | 3.91 | 239829 | 9092 | 1.99% |
| 2024-10-10 | 3.81 | 3.90 | 0.12 | 3.17% | 3.74 | 4.03 | 369432 | 14349 | 3.06% |
| 2024-10-09 | 4.00 | 3.78 | -0.25 | -6.20% | 3.74 | 4.00 | 378288 | 14609 | 3.13% |
| 2024-10-08 | 4.22 | 4.03 | 0.17 | 4.40% | 3.85 | 4.24 | 622062 | 25162 | 5.15% |
| 2024-09-30 | 3.69 | 3.86 | 0.27 | 7.52% | 3.62 | 3.89 | 501037 | 18899 | 4.15% |
| 2024-09-27 | 3.55 | 3.59 | 0.09 | 2.57% | 3.50 | 3.59 | 176556 | 6271 | 1.46% |
| 2024-09-26 | 3.42 | 3.50 | 0.05 | 1.45% | 3.41 | 3.51 | 150403 | 5218 | 1.24% |
| 2024-09-25 | 3.45 | 3.45 | 0.01 | 0.29% | 3.44 | 3.52 | 214369 | 7466 | 1.77% |
| 2024-09-24 | 3.39 | 3.44 | 0.06 | 1.78% | 3.37 | 3.44 | 185669 | 6329 | 1.54% |
| 2024-09-23 | 3.40 | 3.38 | -0.02 | -0.59% | 3.36 | 3.42 | 109848 | 3710 | 0.91% |
| 2024-09-20 | 3.45 | 3.40 | -0.05 | -1.45% | 3.37 | 3.47 | 211074 | 7189 | 1.75% |
| 2024-09-19 | 3.29 | 3.45 | 0.20 | 6.15% | 3.26 | 3.57 | 359503 | 12324 | 2.98% |
| 2024-09-18 | 3.31 | 3.25 | -0.05 | -1.52% | 3.24 | 3.38 | 134351 | 4419 | 1.11% |
| 2024-09-13 | 3.26 | 3.30 | 0.05 | 1.54% | 3.22 | 3.34 | 172486 | 5680 | 1.43% |
| 2024-09-12 | 3.17 | 3.25 | 0.05 | 1.56% | 3.17 | 3.29 | 126257 | 4097 | 1.05% |
| 2024-09-11 | 3.23 | 3.20 | -0.05 | -1.54% | 3.17 | 3.24 | 120073 | 3828 | 0.99% |
| 2024-09-10 | 3.34 | 3.25 | -0.06 | -1.81% | 3.20 | 3.38 | 227198 | 7406 | 1.88% |
| 2024-09-09 | 3.13 | 3.31 | 0.16 | 5.08% | 3.13 | 3.47 | 370156 | 12191 | 3.06% |
| 2024-09-06 | 3.12 | 3.15 | 0.01 | 0.32% | 3.12 | 3.18 | 85844 | 2705 | 0.71% |
| 2024-09-05 | 3.14 | 3.14 | 0.04 | 1.29% | 3.09 | 3.17 | 64058 | 2001 | 0.53% |
| 2024-09-04 | 3.08 | 3.10 | 0.01 | 0.32% | 3.06 | 3.12 | 51454 | 1590 | 0.43% |
| 2024-09-03 | 3.10 | 3.09 | -0.01 | -0.32% | 3.07 | 3.12 | 41071 | 1269 | 0.34% |
| 2024-09-02 | 3.12 | 3.10 | -0.02 | -0.64% | 3.09 | 3.14 | 50260 | 1565 | 0.42% |
| 2024-08-30 | 3.10 | 3.12 | 0.04 | 1.30% | 3.07 | 3.16 | 76945 | 2401 | 0.64% |
| 2024-08-29 | 3.06 | 3.08 | 0.01 | 0.33% | 3.05 | 3.09 | 37318 | 1148 | 0.31% |
| 2024-08-28 | 3.03 | 3.07 | 0.01 | 0.33% | 3.03 | 3.09 | 26595 | 816 | 0.22% |
| 2024-08-27 | 3.10 | 3.06 | -0.05 | -1.61% | 3.05 | 3.11 | 42591 | 1306 | 0.35% |
| 2024-08-26 | 3.11 | 3.11 | 0.02 | 0.65% | 3.07 | 3.11 | 36240 | 1123 | 0.30% |
| 2024-08-23 | 3.08 | 3.09 | 0.01 | 0.32% | 3.05 | 3.10 | 48567 | 1493 | 0.40% |
| 2024-08-22 | 3.11 | 3.08 | -0.04 | -1.28% | 3.08 | 3.15 | 42550 | 1322 | 0.35% |
| 2024-08-21 | 3.13 | 3.12 | -0.02 | -0.64% | 3.09 | 3.15 | 69390 | 2161 | 0.57% |
| 2024-08-20 | 3.27 | 3.14 | -0.14 | -4.27% | 3.13 | 3.27 | 109611 | 3486 | 0.91% |
| 2024-08-19 | 3.21 | 3.28 | 0.10 | 3.14% | 3.21 | 3.33 | 141599 | 4643 | 1.17% |
| 2024-08-16 | 3.25 | 3.18 | -0.05 | -1.55% | 3.18 | 3.25 | 52304 | 1676 | 0.43% |
| 2024-08-15 | 3.23 | 3.23 | 0.00 | 0.00% | 3.19 | 3.26 | 45956 | 1484 | 0.38% |
| 2024-08-14 | 3.22 | 3.23 | 0.01 | 0.31% | 3.21 | 3.25 | 35465 | 1147 | 0.29% |
| 2024-08-13 | 3.21 | 3.22 | 0.01 | 0.31% | 3.17 | 3.23 | 52763 | 1690 | 0.44% |