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 | 4.01 | 4.00 | -0.02 | -0.50% | 3.95 | 4.06 | 104832 | 4197 | 2.29% |
| 2024-11-20 | 3.95 | 4.02 | 0.06 | 1.52% | 3.93 | 4.04 | 118523 | 4727 | 2.59% |
| 2024-11-19 | 3.98 | 3.96 | -0.01 | -0.25% | 3.83 | 4.00 | 127950 | 4996 | 2.79% |
| 2024-11-18 | 4.10 | 3.97 | -0.05 | -1.24% | 3.95 | 4.18 | 138948 | 5620 | 3.03% |
| 2024-11-15 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.17 | 132356 | 5385 | 2.89% |
| 2024-11-14 | 4.19 | 4.04 | -0.16 | -3.81% | 4.04 | 4.25 | 124305 | 5123 | 2.71% |
| 2024-11-13 | 4.24 | 4.20 | -0.03 | -0.71% | 4.13 | 4.30 | 128152 | 5387 | 2.80% |
| 2024-11-12 | 4.34 | 4.23 | -0.11 | -2.53% | 4.17 | 4.41 | 197966 | 8493 | 4.32% |
| 2024-11-11 | 4.30 | 4.34 | -0.04 | -0.91% | 4.24 | 4.42 | 186551 | 8026 | 4.07% |
| 2024-11-08 | 4.41 | 4.38 | -0.08 | -1.79% | 4.30 | 4.58 | 381859 | 16797 | 8.33% |
| 2024-11-07 | 4.42 | 4.46 | -0.01 | -0.22% | 4.40 | 4.56 | 420142 | 18809 | 9.17% |
| 2024-11-06 | 4.70 | 4.47 | -0.06 | -1.32% | 4.40 | 4.82 | 741904 | 33945 | 16.19% |
| 2024-11-05 | 4.10 | 4.53 | 0.41 | 9.95% | 4.10 | 4.53 | 319621 | 13929 | 6.97% |
| 2024-11-04 | 4.48 | 4.12 | -0.40 | -8.85% | 4.07 | 4.48 | 621763 | 25892 | 13.57% |
| 2024-11-01 | 4.52 | 4.52 | 0.41 | 9.98% | 4.40 | 4.52 | 357821 | 16155 | 7.81% |
| 2024-10-31 | 3.96 | 4.11 | 0.37 | 9.89% | 3.96 | 4.11 | 300187 | 12260 | 6.55% |
| 2024-10-30 | 3.55 | 3.74 | 0.02 | 0.54% | 3.55 | 3.78 | 327587 | 12014 | 7.15% |
| 2024-10-29 | 3.70 | 3.72 | 0.08 | 2.20% | 3.51 | 4.00 | 462750 | 17612 | 10.10% |
| 2024-10-28 | 3.48 | 3.64 | 0.15 | 4.30% | 3.48 | 3.65 | 145464 | 5238 | 3.17% |
| 2024-10-25 | 3.45 | 3.49 | 0.05 | 1.45% | 3.44 | 3.50 | 91572 | 3190 | 2.00% |
| 2024-10-24 | 3.48 | 3.44 | 0.00 | 0.00% | 3.38 | 3.49 | 70087 | 2406 | 1.53% |
| 2024-10-23 | 3.42 | 3.44 | 0.02 | 0.58% | 3.41 | 3.47 | 95906 | 3297 | 2.09% |
| 2024-10-22 | 3.39 | 3.42 | 0.03 | 0.88% | 3.38 | 3.43 | 84073 | 2865 | 1.83% |
| 2024-10-21 | 3.41 | 3.39 | -0.03 | -0.88% | 3.33 | 3.46 | 109331 | 3706 | 2.39% |
| 2024-10-18 | 3.33 | 3.42 | 0.06 | 1.79% | 3.29 | 3.46 | 121450 | 4085 | 2.65% |
| 2024-10-17 | 3.49 | 3.36 | -0.15 | -4.27% | 3.35 | 3.54 | 123682 | 4235 | 2.70% |
| 2024-10-16 | 3.33 | 3.51 | 0.16 | 4.78% | 3.32 | 3.52 | 154781 | 5359 | 3.38% |
| 2024-10-15 | 3.37 | 3.35 | -0.02 | -0.59% | 3.32 | 3.42 | 103625 | 3508 | 2.26% |
| 2024-10-14 | 3.30 | 3.37 | 0.10 | 3.06% | 3.28 | 3.40 | 110545 | 3697 | 2.41% |
| 2024-10-11 | 3.39 | 3.27 | -0.12 | -3.54% | 3.22 | 3.42 | 130509 | 4329 | 2.85% |
| 2024-10-10 | 3.40 | 3.39 | -0.07 | -2.02% | 3.28 | 3.56 | 164384 | 5586 | 3.59% |
| 2024-10-09 | 3.71 | 3.46 | -0.38 | -9.90% | 3.46 | 3.76 | 210230 | 7429 | 4.59% |
| 2024-10-08 | 3.94 | 3.84 | 0.26 | 7.26% | 3.54 | 3.94 | 483846 | 18328 | 10.56% |
| 2024-09-30 | 3.52 | 3.58 | 0.33 | 10.15% | 3.45 | 3.58 | 410037 | 14536 | 8.95% |
| 2024-09-27 | 3.22 | 3.25 | 0.07 | 2.20% | 3.15 | 3.27 | 179921 | 5764 | 3.93% |
| 2024-09-26 | 3.07 | 3.18 | 0.11 | 3.58% | 3.05 | 3.19 | 214614 | 6695 | 4.68% |
| 2024-09-25 | 3.05 | 3.07 | -0.02 | -0.65% | 3.02 | 3.21 | 379013 | 11751 | 8.27% |
| 2024-09-24 | 2.84 | 3.09 | 0.28 | 9.96% | 2.83 | 3.09 | 343944 | 10454 | 7.51% |
| 2024-09-23 | 2.78 | 2.81 | 0.03 | 1.08% | 2.76 | 2.82 | 30168 | 844 | 0.66% |
| 2024-09-20 | 2.80 | 2.78 | -0.02 | -0.71% | 2.77 | 2.83 | 34581 | 964 | 0.75% |
| 2024-09-19 | 2.71 | 2.80 | 0.10 | 3.70% | 2.69 | 2.82 | 78997 | 2192 | 1.72% |
| 2024-09-18 | 2.73 | 2.70 | -0.03 | -1.10% | 2.62 | 2.73 | 57174 | 1528 | 1.25% |
| 2024-09-13 | 2.73 | 2.73 | -0.01 | -0.36% | 2.70 | 2.76 | 40913 | 1116 | 0.89% |
| 2024-09-12 | 2.71 | 2.74 | 0.05 | 1.86% | 2.68 | 2.75 | 34510 | 943 | 0.75% |
| 2024-09-11 | 2.73 | 2.69 | -0.05 | -1.82% | 2.69 | 2.75 | 27852 | 754 | 0.61% |
| 2024-09-10 | 2.76 | 2.74 | 0.01 | 0.37% | 2.69 | 2.76 | 26437 | 720 | 0.58% |
| 2024-09-09 | 2.69 | 2.73 | 0.03 | 1.11% | 2.66 | 2.76 | 37995 | 1036 | 0.83% |
| 2024-09-06 | 2.77 | 2.70 | -0.06 | -2.17% | 2.70 | 2.77 | 35202 | 957 | 0.77% |
| 2024-09-05 | 2.70 | 2.76 | 0.07 | 2.60% | 2.70 | 2.77 | 32833 | 900 | 0.72% |
| 2024-09-04 | 2.73 | 2.69 | -0.06 | -2.18% | 2.69 | 2.77 | 33874 | 922 | 0.74% |
| 2024-09-03 | 2.74 | 2.75 | -0.01 | -0.36% | 2.72 | 2.78 | 32290 | 887 | 0.70% |
| 2024-09-02 | 2.77 | 2.76 | -0.01 | -0.36% | 2.75 | 2.82 | 39696 | 1106 | 0.87% |
| 2024-08-30 | 2.72 | 2.77 | 0.05 | 1.84% | 2.70 | 2.81 | 53797 | 1484 | 1.17% |
| 2024-08-29 | 2.71 | 2.72 | 0.01 | 0.37% | 2.65 | 2.74 | 38669 | 1043 | 0.84% |
| 2024-08-28 | 2.67 | 2.71 | 0.04 | 1.50% | 2.65 | 2.75 | 33063 | 895 | 0.72% |
| 2024-08-27 | 2.73 | 2.67 | -0.05 | -1.84% | 2.65 | 2.77 | 36077 | 973 | 0.79% |
| 2024-08-26 | 2.60 | 2.72 | 0.10 | 3.82% | 2.60 | 2.76 | 65689 | 1771 | 1.43% |
| 2024-08-23 | 2.65 | 2.62 | -0.02 | -0.76% | 2.58 | 2.65 | 38811 | 1012 | 0.85% |
| 2024-08-22 | 2.70 | 2.64 | -0.05 | -1.86% | 2.63 | 2.72 | 31774 | 848 | 0.69% |
| 2024-08-21 | 2.73 | 2.69 | -0.03 | -1.10% | 2.67 | 2.73 | 29701 | 800 | 0.65% |
| 2024-08-20 | 2.81 | 2.72 | -0.07 | -2.51% | 2.70 | 2.81 | 34037 | 933 | 0.74% |
| 2024-08-19 | 2.80 | 2.79 | -0.03 | -1.06% | 2.74 | 2.81 | 33746 | 940 | 0.74% |
| 2024-08-16 | 2.85 | 2.82 | -0.03 | -1.05% | 2.79 | 2.88 | 39341 | 1108 | 0.86% |
| 2024-08-15 | 2.85 | 2.85 | -0.03 | -1.04% | 2.80 | 2.87 | 55385 | 1572 | 1.21% |
| 2024-08-14 | 2.86 | 2.88 | 0.04 | 1.41% | 2.83 | 2.96 | 71117 | 2059 | 1.55% |
| 2024-08-13 | 2.80 | 2.84 | 0.03 | 1.07% | 2.74 | 2.85 | 37141 | 1042 | 0.81% |