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 | 4.37 | 4.37 | -0.01 | -0.23% | 4.32 | 4.40 | 221259 | 9628 | 0.86% |
| 2024-11-20 | 4.30 | 4.38 | 0.08 | 1.86% | 4.26 | 4.40 | 414777 | 18008 | 1.62% |
| 2024-11-19 | 4.30 | 4.30 | -0.04 | -0.92% | 4.21 | 4.33 | 320749 | 13685 | 1.25% |
| 2024-11-18 | 4.20 | 4.34 | 0.18 | 4.33% | 4.18 | 4.38 | 508781 | 21939 | 1.99% |
| 2024-11-15 | 4.17 | 4.16 | -0.03 | -0.72% | 4.14 | 4.23 | 202019 | 8446 | 0.79% |
| 2024-11-14 | 4.27 | 4.19 | -0.10 | -2.33% | 4.18 | 4.29 | 216342 | 9141 | 0.84% |
| 2024-11-13 | 4.28 | 4.29 | -0.02 | -0.46% | 4.24 | 4.34 | 239132 | 10235 | 0.93% |
| 2024-11-12 | 4.32 | 4.31 | -0.01 | -0.23% | 4.28 | 4.40 | 330436 | 14322 | 1.29% |
| 2024-11-11 | 4.35 | 4.32 | -0.04 | -0.92% | 4.25 | 4.36 | 278655 | 11962 | 1.09% |
| 2024-11-08 | 4.46 | 4.36 | -0.06 | -1.36% | 4.31 | 4.55 | 408109 | 17881 | 1.59% |
| 2024-11-07 | 4.25 | 4.42 | 0.15 | 3.51% | 4.23 | 4.42 | 461785 | 20134 | 1.80% |
| 2024-11-06 | 4.24 | 4.27 | 0.03 | 0.71% | 4.20 | 4.32 | 371924 | 15843 | 1.45% |
| 2024-11-05 | 4.18 | 4.24 | 0.07 | 1.68% | 4.16 | 4.25 | 286675 | 12081 | 1.12% |
| 2024-11-04 | 4.17 | 4.17 | 0.01 | 0.24% | 4.10 | 4.18 | 157051 | 6505 | 0.61% |
| 2024-11-01 | 4.16 | 4.16 | -0.01 | -0.24% | 4.12 | 4.22 | 238897 | 9985 | 0.93% |
| 2024-10-31 | 4.12 | 4.17 | 0.04 | 0.97% | 4.11 | 4.20 | 243541 | 10127 | 0.95% |
| 2024-10-30 | 4.14 | 4.13 | -0.01 | -0.24% | 4.10 | 4.18 | 187854 | 7764 | 0.73% |
| 2024-10-29 | 4.33 | 4.14 | -0.17 | -3.94% | 4.13 | 4.33 | 371175 | 15539 | 1.45% |
| 2024-10-28 | 4.19 | 4.31 | 0.11 | 2.62% | 4.16 | 4.32 | 332779 | 14209 | 1.30% |
| 2024-10-25 | 4.15 | 4.20 | 0.06 | 1.45% | 4.14 | 4.22 | 230007 | 9630 | 0.90% |
| 2024-10-24 | 4.14 | 4.14 | -0.05 | -1.19% | 4.11 | 4.17 | 191762 | 7918 | 0.75% |
| 2024-10-23 | 4.09 | 4.19 | 0.10 | 2.44% | 4.08 | 4.20 | 316984 | 13143 | 1.24% |
| 2024-10-22 | 4.06 | 4.09 | 0.03 | 0.74% | 4.02 | 4.09 | 178178 | 7233 | 0.70% |
| 2024-10-21 | 4.10 | 4.06 | -0.04 | -0.98% | 4.03 | 4.12 | 229795 | 9335 | 0.90% |
| 2024-10-18 | 4.04 | 4.10 | 0.07 | 1.74% | 3.97 | 4.14 | 291894 | 11806 | 1.14% |
| 2024-10-17 | 4.12 | 4.03 | -0.08 | -1.95% | 4.02 | 4.15 | 190778 | 7792 | 0.74% |
| 2024-10-16 | 4.09 | 4.11 | 0.00 | 0.00% | 4.06 | 4.16 | 156286 | 6413 | 0.61% |
| 2024-10-15 | 4.23 | 4.11 | -0.12 | -2.84% | 4.10 | 4.23 | 220774 | 9176 | 0.86% |
| 2024-10-14 | 4.16 | 4.23 | 0.08 | 1.93% | 4.14 | 4.28 | 228373 | 9623 | 0.89% |
| 2024-10-11 | 4.26 | 4.15 | -0.09 | -2.12% | 4.11 | 4.31 | 317606 | 13413 | 1.24% |
| 2024-10-10 | 4.09 | 4.24 | 0.16 | 3.92% | 4.08 | 4.37 | 440114 | 18659 | 1.72% |
| 2024-10-09 | 4.43 | 4.08 | -0.45 | -9.93% | 4.08 | 4.46 | 539833 | 22841 | 2.11% |
| 2024-10-08 | 4.87 | 4.53 | 0.09 | 2.03% | 4.36 | 4.87 | 703023 | 32313 | 2.74% |
| 2024-09-30 | 4.40 | 4.44 | 0.32 | 7.77% | 4.27 | 4.50 | 671542 | 29513 | 2.62% |
| 2024-09-27 | 4.08 | 4.12 | 0.14 | 3.52% | 4.02 | 4.14 | 250231 | 10199 | 0.98% |
| 2024-09-26 | 3.76 | 3.98 | 0.22 | 5.85% | 3.74 | 3.98 | 282433 | 10965 | 1.10% |
| 2024-09-25 | 3.80 | 3.76 | 0.01 | 0.27% | 3.75 | 3.89 | 234191 | 8934 | 0.91% |
| 2024-09-24 | 3.55 | 3.75 | 0.22 | 6.23% | 3.54 | 3.75 | 280517 | 10318 | 1.09% |
| 2024-09-23 | 3.51 | 3.53 | 0.00 | 0.00% | 3.50 | 3.54 | 63564 | 2239 | 0.25% |
| 2024-09-20 | 3.58 | 3.53 | -0.05 | -1.40% | 3.50 | 3.58 | 102212 | 3598 | 0.40% |
| 2024-09-19 | 3.44 | 3.58 | 0.16 | 4.68% | 3.40 | 3.58 | 157091 | 5526 | 0.61% |
| 2024-09-18 | 3.43 | 3.42 | -0.01 | -0.29% | 3.37 | 3.45 | 68226 | 2320 | 0.27% |
| 2024-09-13 | 3.44 | 3.43 | 0.00 | 0.00% | 3.42 | 3.47 | 73258 | 2523 | 0.29% |
| 2024-09-12 | 3.40 | 3.43 | 0.03 | 0.88% | 3.39 | 3.45 | 93037 | 3190 | 0.36% |
| 2024-09-11 | 3.40 | 3.40 | -0.02 | -0.58% | 3.36 | 3.41 | 70150 | 2375 | 0.27% |
| 2024-09-10 | 3.41 | 3.42 | 0.02 | 0.59% | 3.36 | 3.44 | 93135 | 3167 | 0.36% |
| 2024-09-09 | 3.45 | 3.40 | -0.06 | -1.73% | 3.39 | 3.49 | 108992 | 3716 | 0.43% |
| 2024-09-06 | 3.51 | 3.46 | -0.07 | -1.98% | 3.45 | 3.55 | 120661 | 4215 | 0.47% |
| 2024-09-05 | 3.54 | 3.53 | -0.03 | -0.84% | 3.51 | 3.59 | 78021 | 2760 | 0.30% |
| 2024-09-04 | 3.59 | 3.56 | -0.03 | -0.84% | 3.54 | 3.60 | 72506 | 2583 | 0.28% |
| 2024-09-03 | 3.63 | 3.59 | -0.06 | -1.64% | 3.59 | 3.68 | 108204 | 3923 | 0.42% |
| 2024-09-02 | 3.62 | 3.65 | 0.02 | 0.55% | 3.60 | 3.70 | 125471 | 4605 | 0.49% |
| 2024-08-30 | 3.61 | 3.63 | 0.00 | 0.00% | 3.60 | 3.68 | 101624 | 3708 | 0.40% |
| 2024-08-29 | 3.60 | 3.63 | 0.02 | 0.55% | 3.55 | 3.64 | 91919 | 3305 | 0.36% |
| 2024-08-28 | 3.63 | 3.61 | -0.02 | -0.55% | 3.60 | 3.69 | 120234 | 4380 | 0.47% |
| 2024-08-27 | 3.51 | 3.63 | 0.08 | 2.25% | 3.51 | 3.65 | 148319 | 5347 | 0.58% |
| 2024-08-26 | 3.47 | 3.55 | 0.08 | 2.31% | 3.45 | 3.55 | 77306 | 2713 | 0.30% |
| 2024-08-23 | 3.48 | 3.47 | 0.01 | 0.29% | 3.45 | 3.52 | 72057 | 2505 | 0.28% |
| 2024-08-22 | 3.47 | 3.46 | -0.02 | -0.57% | 3.46 | 3.50 | 59337 | 2064 | 0.23% |
| 2024-08-21 | 3.54 | 3.48 | -0.05 | -1.42% | 3.47 | 3.55 | 70259 | 2455 | 0.27% |
| 2024-08-20 | 3.60 | 3.53 | -0.08 | -2.22% | 3.51 | 3.61 | 98570 | 3499 | 0.38% |
| 2024-08-19 | 3.60 | 3.61 | 0.00 | 0.00% | 3.59 | 3.66 | 80583 | 2916 | 0.31% |
| 2024-08-16 | 3.65 | 3.61 | -0.05 | -1.37% | 3.60 | 3.67 | 79528 | 2885 | 0.31% |
| 2024-08-15 | 3.61 | 3.66 | 0.06 | 1.67% | 3.60 | 3.71 | 102627 | 3760 | 0.40% |
| 2024-08-14 | 3.65 | 3.60 | -0.07 | -1.91% | 3.60 | 3.67 | 74392 | 2698 | 0.29% |
| 2024-08-13 | 3.67 | 3.67 | 0.00 | 0.00% | 3.63 | 3.70 | 71696 | 2626 | 0.28% |