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 | 4.13 | 4.16 | 0.03 | 0.73% | 4.09 | 4.17 | 75067 | 3100 | 1.29% |
| 2024-11-20 | 4.03 | 4.13 | 0.12 | 2.99% | 4.00 | 4.13 | 73112 | 2983 | 1.26% |
| 2024-11-19 | 4.01 | 4.01 | 0.03 | 0.75% | 3.94 | 4.02 | 78460 | 3123 | 1.35% |
| 2024-11-18 | 4.05 | 3.98 | -0.08 | -1.97% | 3.95 | 4.10 | 103307 | 4153 | 1.78% |
| 2024-11-15 | 4.11 | 4.06 | -0.05 | -1.22% | 4.05 | 4.17 | 80501 | 3313 | 1.38% |
| 2024-11-14 | 4.20 | 4.11 | -0.10 | -2.38% | 4.09 | 4.20 | 83522 | 3460 | 1.44% |
| 2024-11-13 | 4.18 | 4.21 | 0.03 | 0.72% | 4.12 | 4.26 | 106417 | 4460 | 1.83% |
| 2024-11-12 | 4.15 | 4.18 | 0.03 | 0.72% | 4.13 | 4.24 | 155693 | 6506 | 2.68% |
| 2024-11-11 | 4.20 | 4.15 | -0.09 | -2.12% | 4.10 | 4.23 | 196584 | 8151 | 3.38% |
| 2024-11-08 | 4.34 | 4.24 | -0.10 | -2.30% | 4.21 | 4.36 | 148443 | 6323 | 2.55% |
| 2024-11-07 | 4.24 | 4.34 | 0.08 | 1.88% | 4.17 | 4.37 | 183300 | 7905 | 3.15% |
| 2024-11-06 | 4.20 | 4.26 | 0.11 | 2.65% | 4.11 | 4.32 | 196899 | 8281 | 3.39% |
| 2024-11-05 | 4.07 | 4.15 | 0.08 | 1.97% | 4.02 | 4.17 | 135121 | 5542 | 2.32% |
| 2024-11-04 | 3.90 | 4.07 | 0.17 | 4.36% | 3.87 | 4.07 | 143471 | 5749 | 2.47% |
| 2024-11-01 | 4.00 | 3.90 | -0.11 | -2.74% | 3.86 | 4.02 | 104424 | 4110 | 1.80% |
| 2024-10-31 | 3.96 | 4.01 | 0.04 | 1.01% | 3.95 | 4.03 | 100288 | 4008 | 1.73% |
| 2024-10-30 | 3.98 | 3.97 | -0.06 | -1.49% | 3.92 | 4.04 | 118749 | 4706 | 2.04% |
| 2024-10-29 | 4.16 | 4.03 | -0.13 | -3.13% | 4.02 | 4.18 | 101219 | 4119 | 1.74% |
| 2024-10-28 | 4.00 | 4.16 | 0.16 | 4.00% | 3.99 | 4.18 | 122199 | 5021 | 2.10% |
| 2024-10-25 | 3.96 | 4.00 | 0.05 | 1.27% | 3.93 | 4.03 | 110340 | 4407 | 1.90% |
| 2024-10-24 | 3.97 | 3.95 | -0.02 | -0.50% | 3.92 | 3.99 | 54429 | 2148 | 0.94% |
| 2024-10-23 | 3.98 | 3.97 | -0.01 | -0.25% | 3.94 | 3.99 | 94040 | 3733 | 1.62% |
| 2024-10-22 | 3.93 | 3.98 | 0.07 | 1.79% | 3.90 | 4.01 | 96157 | 3801 | 1.65% |
| 2024-10-21 | 3.94 | 3.91 | -0.03 | -0.76% | 3.88 | 3.96 | 97372 | 3809 | 1.67% |
| 2024-10-18 | 3.89 | 3.94 | 0.04 | 1.03% | 3.83 | 3.98 | 92000 | 3594 | 1.58% |
| 2024-10-17 | 3.93 | 3.90 | -0.04 | -1.02% | 3.87 | 3.99 | 65425 | 2568 | 1.13% |
| 2024-10-16 | 3.83 | 3.94 | 0.07 | 1.81% | 3.83 | 3.94 | 77313 | 3020 | 1.33% |
| 2024-10-15 | 3.90 | 3.87 | -0.02 | -0.51% | 3.85 | 3.94 | 58254 | 2269 | 1.00% |
| 2024-10-14 | 3.84 | 3.89 | 0.08 | 2.10% | 3.81 | 3.91 | 59280 | 2290 | 1.02% |
| 2024-10-11 | 3.88 | 3.81 | -0.11 | -2.81% | 3.76 | 3.92 | 80102 | 3065 | 1.38% |
| 2024-10-10 | 3.83 | 3.92 | 0.13 | 3.43% | 3.80 | 3.97 | 120434 | 4689 | 2.07% |
| 2024-10-09 | 4.14 | 3.79 | -0.38 | -9.11% | 3.78 | 4.14 | 155638 | 6125 | 2.68% |
| 2024-10-08 | 4.43 | 4.17 | 0.13 | 3.22% | 4.00 | 4.43 | 248436 | 10434 | 4.27% |
| 2024-09-30 | 3.86 | 4.04 | 0.29 | 7.73% | 3.76 | 4.07 | 218223 | 8566 | 3.75% |
| 2024-09-27 | 3.69 | 3.75 | 0.11 | 3.02% | 3.64 | 3.75 | 69680 | 2579 | 1.20% |
| 2024-09-26 | 3.54 | 3.64 | 0.08 | 2.25% | 3.53 | 3.64 | 64059 | 2309 | 1.10% |
| 2024-09-25 | 3.56 | 3.56 | 0.02 | 0.56% | 3.54 | 3.64 | 80969 | 2909 | 1.39% |
| 2024-09-24 | 3.47 | 3.54 | 0.07 | 2.02% | 3.46 | 3.54 | 64014 | 2248 | 1.10% |
| 2024-09-23 | 3.42 | 3.47 | 0.03 | 0.87% | 3.41 | 3.47 | 33890 | 1166 | 0.58% |
| 2024-09-20 | 3.44 | 3.44 | -0.01 | -0.29% | 3.40 | 3.49 | 49277 | 1693 | 0.85% |
| 2024-09-19 | 3.33 | 3.45 | 0.14 | 4.23% | 3.33 | 3.46 | 64037 | 2188 | 1.10% |
| 2024-09-18 | 3.36 | 3.31 | -0.04 | -1.19% | 3.24 | 3.37 | 44319 | 1456 | 0.76% |
| 2024-09-13 | 3.35 | 3.35 | -0.01 | -0.30% | 3.33 | 3.39 | 30067 | 1010 | 0.52% |
| 2024-09-12 | 3.32 | 3.36 | 0.05 | 1.51% | 3.31 | 3.38 | 33777 | 1134 | 0.58% |
| 2024-09-11 | 3.38 | 3.31 | -0.10 | -2.93% | 3.30 | 3.39 | 41596 | 1388 | 0.72% |
| 2024-09-10 | 3.39 | 3.41 | -0.03 | -0.87% | 3.35 | 3.43 | 42234 | 1430 | 0.73% |
| 2024-09-09 | 3.39 | 3.44 | 0.05 | 1.47% | 3.34 | 3.45 | 36731 | 1252 | 0.63% |
| 2024-09-06 | 3.45 | 3.39 | -0.07 | -2.02% | 3.38 | 3.47 | 34830 | 1190 | 0.60% |
| 2024-09-05 | 3.44 | 3.46 | 0.01 | 0.29% | 3.43 | 3.48 | 33335 | 1150 | 0.57% |
| 2024-09-04 | 3.46 | 3.45 | -0.05 | -1.43% | 3.43 | 3.54 | 51889 | 1811 | 0.89% |
| 2024-09-03 | 3.47 | 3.50 | 0.00 | 0.00% | 3.45 | 3.52 | 54006 | 1881 | 0.93% |
| 2024-09-02 | 3.51 | 3.50 | 0.00 | 0.00% | 3.48 | 3.60 | 74650 | 2641 | 1.28% |
| 2024-08-30 | 3.46 | 3.50 | 0.02 | 0.57% | 3.43 | 3.55 | 72263 | 2524 | 1.24% |
| 2024-08-29 | 3.48 | 3.48 | -0.02 | -0.57% | 3.43 | 3.52 | 48333 | 1674 | 0.83% |
| 2024-08-28 | 3.40 | 3.50 | 0.07 | 2.04% | 3.40 | 3.53 | 59058 | 2056 | 1.02% |
| 2024-08-27 | 3.46 | 3.43 | -0.08 | -2.28% | 3.41 | 3.50 | 67932 | 2345 | 1.17% |
| 2024-08-26 | 3.32 | 3.51 | 0.16 | 4.78% | 3.31 | 3.57 | 137826 | 4799 | 2.37% |
| 2024-08-23 | 3.30 | 3.35 | 0.06 | 1.82% | 3.24 | 3.35 | 54808 | 1803 | 0.94% |
| 2024-08-22 | 3.36 | 3.29 | -0.06 | -1.79% | 3.27 | 3.38 | 38284 | 1267 | 0.66% |
| 2024-08-21 | 3.43 | 3.35 | -0.08 | -2.33% | 3.33 | 3.44 | 39299 | 1327 | 0.68% |
| 2024-08-20 | 3.52 | 3.43 | -0.09 | -2.56% | 3.41 | 3.52 | 41713 | 1441 | 0.72% |
| 2024-08-19 | 3.50 | 3.52 | 0.02 | 0.57% | 3.48 | 3.52 | 35004 | 1227 | 0.60% |
| 2024-08-16 | 3.58 | 3.50 | -0.07 | -1.96% | 3.49 | 3.58 | 40331 | 1417 | 0.69% |
| 2024-08-15 | 3.54 | 3.57 | 0.03 | 0.85% | 3.52 | 3.58 | 33979 | 1208 | 0.58% |
| 2024-08-14 | 3.60 | 3.54 | -0.06 | -1.67% | 3.53 | 3.61 | 33347 | 1184 | 0.57% |