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 | 4.00 | 4.02 | 0.00 | 0.00% | 3.96 | 4.06 | 103988 | 4164 | 1.31% |
| 2024-11-20 | 3.92 | 4.02 | 0.10 | 2.55% | 3.90 | 4.04 | 129366 | 5161 | 1.63% |
| 2024-11-19 | 3.89 | 3.92 | 0.04 | 1.03% | 3.81 | 3.94 | 105851 | 4101 | 1.34% |
| 2024-11-18 | 3.90 | 3.88 | 0.01 | 0.26% | 3.82 | 3.98 | 157814 | 6184 | 1.99% |
| 2024-11-15 | 3.96 | 3.87 | -0.09 | -2.27% | 3.86 | 3.99 | 135036 | 5301 | 1.71% |
| 2024-11-14 | 4.07 | 3.96 | -0.12 | -2.94% | 3.94 | 4.11 | 159471 | 6401 | 2.01% |
| 2024-11-13 | 4.13 | 4.08 | -0.06 | -1.45% | 4.03 | 4.20 | 160493 | 6566 | 2.03% |
| 2024-11-12 | 4.09 | 4.14 | 0.04 | 0.98% | 4.01 | 4.25 | 288580 | 12048 | 3.64% |
| 2024-11-11 | 4.06 | 4.10 | 0.01 | 0.24% | 3.99 | 4.11 | 182978 | 7398 | 2.31% |
| 2024-11-08 | 4.17 | 4.09 | -0.05 | -1.21% | 4.03 | 4.19 | 211945 | 8683 | 2.68% |
| 2024-11-07 | 3.99 | 4.14 | 0.14 | 3.50% | 3.95 | 4.17 | 243696 | 9988 | 3.08% |
| 2024-11-06 | 3.90 | 4.00 | 0.11 | 2.83% | 3.83 | 4.05 | 230316 | 9115 | 2.91% |
| 2024-11-05 | 3.84 | 3.89 | 0.07 | 1.83% | 3.81 | 3.90 | 158273 | 6119 | 2.00% |
| 2024-11-04 | 3.75 | 3.82 | 0.09 | 2.41% | 3.73 | 3.84 | 127654 | 4838 | 1.61% |
| 2024-11-01 | 3.81 | 3.73 | -0.08 | -2.10% | 3.70 | 3.86 | 133158 | 5003 | 1.68% |
| 2024-10-31 | 3.71 | 3.81 | 0.07 | 1.87% | 3.71 | 3.85 | 139417 | 5307 | 1.76% |
| 2024-10-30 | 3.72 | 3.74 | 0.02 | 0.54% | 3.68 | 3.77 | 112686 | 4203 | 1.42% |
| 2024-10-29 | 3.86 | 3.72 | -0.13 | -3.38% | 3.71 | 3.88 | 168085 | 6342 | 2.12% |
| 2024-10-28 | 3.70 | 3.85 | 0.12 | 3.22% | 3.69 | 3.85 | 166746 | 6337 | 2.11% |
| 2024-10-25 | 3.68 | 3.73 | 0.06 | 1.63% | 3.64 | 3.74 | 148233 | 5498 | 1.87% |
| 2024-10-24 | 3.64 | 3.67 | 0.03 | 0.82% | 3.62 | 3.72 | 107974 | 3967 | 1.36% |
| 2024-10-23 | 3.64 | 3.64 | 0.01 | 0.28% | 3.59 | 3.69 | 115503 | 4210 | 1.46% |
| 2024-10-22 | 3.52 | 3.63 | 0.10 | 2.83% | 3.51 | 3.63 | 144998 | 5207 | 1.83% |
| 2024-10-21 | 3.51 | 3.53 | 0.02 | 0.57% | 3.47 | 3.55 | 103594 | 3641 | 1.31% |
| 2024-10-18 | 3.44 | 3.51 | 0.07 | 2.03% | 3.43 | 3.56 | 109635 | 3826 | 1.38% |
| 2024-10-17 | 3.54 | 3.44 | -0.09 | -2.55% | 3.44 | 3.56 | 86193 | 3019 | 1.09% |
| 2024-10-16 | 3.52 | 3.53 | 0.01 | 0.28% | 3.48 | 3.57 | 96681 | 3401 | 1.22% |
| 2024-10-15 | 3.59 | 3.52 | -0.07 | -1.95% | 3.51 | 3.61 | 90175 | 3211 | 1.14% |
| 2024-10-14 | 3.55 | 3.59 | 0.04 | 1.13% | 3.48 | 3.61 | 122304 | 4352 | 1.54% |
| 2024-10-11 | 3.66 | 3.55 | -0.12 | -3.27% | 3.51 | 3.71 | 138696 | 4962 | 1.75% |
| 2024-10-10 | 3.67 | 3.67 | 0.05 | 1.38% | 3.63 | 3.76 | 142500 | 5262 | 1.80% |
| 2024-10-09 | 3.86 | 3.62 | -0.33 | -8.35% | 3.60 | 3.87 | 265922 | 9955 | 3.36% |
| 2024-10-08 | 4.19 | 3.95 | 0.14 | 3.67% | 3.74 | 4.19 | 508659 | 20129 | 6.42% |
| 2024-09-30 | 3.66 | 3.81 | 0.24 | 6.72% | 3.55 | 3.90 | 431517 | 16098 | 5.45% |
| 2024-09-27 | 3.46 | 3.57 | 0.16 | 4.69% | 3.40 | 3.58 | 132803 | 4640 | 1.68% |
| 2024-09-26 | 3.30 | 3.41 | 0.11 | 3.33% | 3.27 | 3.42 | 138192 | 4617 | 1.75% |
| 2024-09-25 | 3.25 | 3.30 | 0.06 | 1.85% | 3.24 | 3.36 | 144818 | 4780 | 1.83% |
| 2024-09-24 | 3.12 | 3.24 | 0.12 | 3.85% | 3.10 | 3.24 | 106976 | 3398 | 1.35% |
| 2024-09-23 | 3.09 | 3.12 | 0.03 | 0.97% | 3.08 | 3.13 | 66384 | 2062 | 0.84% |
| 2024-09-20 | 3.13 | 3.09 | -0.04 | -1.28% | 3.07 | 3.13 | 76634 | 2373 | 0.97% |
| 2024-09-19 | 3.00 | 3.13 | 0.13 | 4.33% | 2.99 | 3.13 | 115517 | 3558 | 1.46% |
| 2024-09-18 | 3.10 | 3.00 | -0.09 | -2.91% | 2.96 | 3.11 | 120903 | 3643 | 1.53% |
| 2024-09-13 | 3.05 | 3.09 | 0.04 | 1.31% | 3.01 | 3.12 | 96328 | 2970 | 1.22% |
| 2024-09-12 | 3.02 | 3.05 | 0.03 | 0.99% | 3.01 | 3.09 | 59649 | 1822 | 0.75% |
| 2024-09-11 | 3.04 | 3.02 | -0.05 | -1.63% | 3.01 | 3.07 | 51643 | 1568 | 0.65% |
| 2024-09-10 | 3.08 | 3.07 | 0.00 | 0.00% | 3.00 | 3.12 | 81059 | 2475 | 1.02% |
| 2024-09-09 | 3.00 | 3.07 | 0.06 | 1.99% | 2.98 | 3.10 | 82878 | 2533 | 1.05% |
| 2024-09-06 | 3.08 | 3.01 | -0.06 | -1.95% | 2.98 | 3.10 | 51349 | 1557 | 0.65% |
| 2024-09-05 | 3.02 | 3.07 | 0.03 | 0.99% | 3.02 | 3.08 | 51062 | 1561 | 0.64% |
| 2024-09-04 | 3.06 | 3.04 | -0.02 | -0.65% | 3.02 | 3.10 | 55236 | 1689 | 0.70% |
| 2024-09-03 | 3.04 | 3.06 | 0.00 | 0.00% | 3.01 | 3.11 | 56690 | 1737 | 0.72% |
| 2024-09-02 | 3.10 | 3.06 | -0.04 | -1.29% | 3.03 | 3.14 | 68196 | 2099 | 0.86% |
| 2024-08-30 | 3.05 | 3.10 | 0.05 | 1.64% | 3.03 | 3.13 | 77325 | 2390 | 0.98% |
| 2024-08-29 | 3.02 | 3.05 | 0.00 | 0.00% | 3.02 | 3.07 | 54649 | 1665 | 0.69% |
| 2024-08-28 | 3.01 | 3.05 | 0.05 | 1.67% | 2.96 | 3.08 | 66378 | 2017 | 0.84% |
| 2024-08-27 | 2.97 | 3.00 | 0.02 | 0.67% | 2.95 | 3.06 | 57186 | 1720 | 0.72% |
| 2024-08-26 | 2.94 | 2.98 | 0.04 | 1.36% | 2.93 | 3.01 | 58187 | 1731 | 0.73% |
| 2024-08-23 | 3.00 | 2.94 | -0.08 | -2.65% | 2.93 | 3.01 | 63656 | 1884 | 0.80% |
| 2024-08-22 | 3.07 | 3.02 | -0.04 | -1.31% | 3.01 | 3.09 | 51475 | 1567 | 0.65% |
| 2024-08-21 | 3.12 | 3.06 | -0.04 | -1.29% | 3.05 | 3.13 | 49277 | 1512 | 0.62% |
| 2024-08-20 | 3.15 | 3.10 | -0.06 | -1.90% | 3.07 | 3.16 | 72903 | 2268 | 0.92% |
| 2024-08-19 | 3.22 | 3.16 | -0.07 | -2.17% | 3.15 | 3.23 | 69084 | 2195 | 0.87% |
| 2024-08-16 | 3.21 | 3.23 | 0.02 | 0.62% | 3.15 | 3.26 | 81219 | 2608 | 1.03% |
| 2024-08-15 | 3.23 | 3.21 | 0.00 | 0.00% | 3.16 | 3.25 | 66612 | 2133 | 0.84% |