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 | 4.23 | 4.25 | 0.02 | 0.47% | 4.22 | 4.26 | 118899 | 5041 | 0.51% |
| 2024-11-20 | 4.23 | 4.23 | 0.00 | 0.00% | 4.19 | 4.24 | 153964 | 6489 | 0.67% |
| 2024-11-19 | 4.24 | 4.23 | 0.01 | 0.24% | 4.17 | 4.27 | 197617 | 8333 | 0.85% |
| 2024-11-18 | 4.20 | 4.22 | 0.03 | 0.72% | 4.20 | 4.31 | 271116 | 11549 | 1.17% |
| 2024-11-15 | 4.22 | 4.19 | -0.05 | -1.18% | 4.18 | 4.27 | 181547 | 7668 | 0.78% |
| 2024-11-14 | 4.30 | 4.24 | -0.05 | -1.17% | 4.21 | 4.31 | 180010 | 7667 | 0.78% |
| 2024-11-13 | 4.31 | 4.29 | -0.05 | -1.15% | 4.27 | 4.38 | 210481 | 9062 | 0.91% |
| 2024-11-12 | 4.35 | 4.34 | -0.02 | -0.46% | 4.31 | 4.41 | 222241 | 9690 | 0.96% |
| 2024-11-11 | 4.39 | 4.36 | -0.07 | -1.58% | 4.32 | 4.42 | 240694 | 10501 | 1.04% |
| 2024-11-08 | 4.49 | 4.43 | -0.04 | -0.89% | 4.41 | 4.51 | 256433 | 11409 | 1.11% |
| 2024-11-07 | 4.37 | 4.47 | 0.08 | 1.82% | 4.36 | 4.47 | 315542 | 13974 | 1.36% |
| 2024-11-06 | 4.47 | 4.39 | -0.06 | -1.35% | 4.37 | 4.47 | 253037 | 11124 | 1.09% |
| 2024-11-05 | 4.35 | 4.45 | 0.06 | 1.37% | 4.34 | 4.46 | 299274 | 13286 | 1.29% |
| 2024-11-04 | 4.38 | 4.39 | 0.02 | 0.46% | 4.30 | 4.40 | 225513 | 9796 | 0.97% |
| 2024-11-01 | 4.40 | 4.37 | -0.04 | -0.91% | 4.36 | 4.44 | 232831 | 10242 | 1.01% |
| 2024-10-31 | 4.27 | 4.41 | 0.12 | 2.80% | 4.24 | 4.43 | 408819 | 17829 | 1.77% |
| 2024-10-30 | 4.30 | 4.29 | -0.07 | -1.61% | 4.24 | 4.39 | 282355 | 12124 | 1.22% |
| 2024-10-29 | 4.46 | 4.36 | -0.09 | -2.02% | 4.30 | 4.47 | 544996 | 23732 | 2.36% |
| 2024-10-28 | 4.22 | 4.45 | 0.24 | 5.70% | 4.22 | 4.51 | 675214 | 29885 | 2.92% |
| 2024-10-25 | 4.18 | 4.21 | 0.03 | 0.72% | 4.17 | 4.21 | 153240 | 6429 | 0.66% |
| 2024-10-24 | 4.18 | 4.18 | -0.04 | -0.95% | 4.16 | 4.21 | 105462 | 4405 | 0.46% |
| 2024-10-23 | 4.20 | 4.22 | 0.02 | 0.48% | 4.18 | 4.24 | 158017 | 6653 | 0.68% |
| 2024-10-22 | 4.18 | 4.20 | 0.00 | 0.00% | 4.16 | 4.20 | 163544 | 6835 | 0.71% |
| 2024-10-21 | 4.25 | 4.20 | -0.06 | -1.41% | 4.17 | 4.28 | 319396 | 13446 | 1.38% |
| 2024-10-18 | 4.17 | 4.26 | 0.08 | 1.91% | 4.16 | 4.31 | 382179 | 16190 | 1.65% |
| 2024-10-17 | 4.22 | 4.18 | -0.01 | -0.24% | 4.18 | 4.26 | 249238 | 10518 | 1.08% |
| 2024-10-16 | 4.09 | 4.19 | 0.09 | 2.20% | 4.05 | 4.25 | 358451 | 15058 | 1.55% |
| 2024-10-15 | 4.20 | 4.10 | -0.07 | -1.68% | 4.09 | 4.21 | 199460 | 8269 | 0.86% |
| 2024-10-14 | 4.15 | 4.17 | 0.08 | 1.96% | 4.09 | 4.18 | 217793 | 9034 | 0.94% |
| 2024-10-11 | 4.15 | 4.09 | -0.06 | -1.45% | 4.06 | 4.18 | 215456 | 8899 | 0.93% |
| 2024-10-10 | 4.11 | 4.15 | 0.08 | 1.97% | 4.03 | 4.23 | 340855 | 14140 | 1.47% |
| 2024-10-09 | 4.38 | 4.07 | -0.37 | -8.33% | 4.06 | 4.39 | 492988 | 20567 | 2.13% |
| 2024-10-08 | 4.79 | 4.44 | 0.07 | 1.60% | 4.32 | 4.81 | 872920 | 39662 | 3.77% |
| 2024-09-30 | 4.20 | 4.37 | 0.32 | 7.90% | 4.16 | 4.42 | 702669 | 30208 | 3.04% |
| 2024-09-27 | 4.03 | 4.05 | 0.05 | 1.25% | 3.99 | 4.08 | 187801 | 7572 | 0.81% |
| 2024-09-26 | 3.85 | 4.00 | 0.14 | 3.63% | 3.84 | 4.00 | 252619 | 9964 | 1.09% |
| 2024-09-25 | 3.88 | 3.86 | 0.00 | 0.00% | 3.86 | 4.00 | 231959 | 9104 | 1.00% |
| 2024-09-24 | 3.63 | 3.86 | 0.24 | 6.63% | 3.63 | 3.86 | 326140 | 12277 | 1.41% |
| 2024-09-23 | 3.59 | 3.62 | 0.01 | 0.28% | 3.57 | 3.62 | 42861 | 1544 | 0.19% |
| 2024-09-20 | 3.62 | 3.61 | -0.01 | -0.28% | 3.58 | 3.62 | 58867 | 2118 | 0.25% |
| 2024-09-19 | 3.57 | 3.62 | 0.06 | 1.69% | 3.56 | 3.66 | 76507 | 2766 | 0.33% |
| 2024-09-18 | 3.63 | 3.56 | -0.07 | -1.93% | 3.52 | 3.65 | 74027 | 2629 | 0.32% |
| 2024-09-13 | 3.60 | 3.63 | 0.04 | 1.11% | 3.59 | 3.66 | 63335 | 2299 | 0.27% |
| 2024-09-12 | 3.57 | 3.59 | 0.03 | 0.84% | 3.56 | 3.62 | 54898 | 1975 | 0.24% |
| 2024-09-11 | 3.54 | 3.56 | 0.02 | 0.56% | 3.51 | 3.57 | 73202 | 2598 | 0.32% |
| 2024-09-10 | 3.57 | 3.54 | -0.03 | -0.84% | 3.50 | 3.59 | 81979 | 2894 | 0.35% |
| 2024-09-09 | 3.63 | 3.57 | -0.07 | -1.92% | 3.55 | 3.63 | 93728 | 3361 | 0.41% |
| 2024-09-06 | 3.68 | 3.64 | -0.04 | -1.09% | 3.63 | 3.69 | 62714 | 2291 | 0.27% |
| 2024-09-05 | 3.66 | 3.68 | 0.02 | 0.55% | 3.66 | 3.70 | 56366 | 2070 | 0.24% |
| 2024-09-04 | 3.66 | 3.66 | -0.02 | -0.54% | 3.65 | 3.69 | 72095 | 2643 | 0.31% |
| 2024-09-03 | 3.69 | 3.68 | -0.01 | -0.27% | 3.67 | 3.71 | 67991 | 2505 | 0.29% |
| 2024-09-02 | 3.75 | 3.69 | -0.07 | -1.86% | 3.68 | 3.76 | 135992 | 5039 | 0.59% |
| 2024-08-30 | 3.78 | 3.76 | -0.05 | -1.31% | 3.69 | 3.80 | 225577 | 8457 | 0.98% |
| 2024-08-29 | 3.81 | 3.81 | 0.00 | 0.00% | 3.80 | 3.83 | 61697 | 2355 | 0.27% |
| 2024-08-28 | 3.78 | 3.81 | 0.01 | 0.26% | 3.78 | 3.83 | 47555 | 1813 | 0.21% |
| 2024-08-27 | 3.82 | 3.80 | -0.01 | -0.26% | 3.76 | 3.83 | 65844 | 2492 | 0.28% |
| 2024-08-26 | 3.79 | 3.81 | 0.01 | 0.26% | 3.78 | 3.83 | 53875 | 2052 | 0.23% |
| 2024-08-23 | 3.77 | 3.80 | 0.03 | 0.80% | 3.76 | 3.80 | 54529 | 2059 | 0.24% |
| 2024-08-22 | 3.81 | 3.77 | -0.03 | -0.79% | 3.76 | 3.82 | 67377 | 2548 | 0.29% |
| 2024-08-21 | 3.83 | 3.80 | -0.05 | -1.30% | 3.80 | 3.86 | 55267 | 2110 | 0.24% |
| 2024-08-20 | 3.90 | 3.85 | -0.03 | -0.77% | 3.83 | 3.90 | 77987 | 3002 | 0.34% |
| 2024-08-19 | 3.89 | 3.88 | -0.01 | -0.26% | 3.87 | 3.92 | 63139 | 2459 | 0.27% |
| 2024-08-16 | 3.92 | 3.89 | -0.03 | -0.77% | 3.89 | 3.93 | 70172 | 2739 | 0.30% |