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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 4.11 | 4.15 | 0.04 | 0.97% | 4.05 | 4.17 | 628127 | 25856 | 0.62% |
| 2024-12-02 | 4.09 | 4.11 | 0.04 | 0.98% | 4.06 | 4.16 | 554153 | 22767 | 0.55% |
| 2024-11-29 | 4.10 | 4.07 | -0.03 | -0.73% | 4.07 | 4.13 | 412634 | 16904 | 0.41% |
| 2024-11-28 | 4.12 | 4.10 | -0.02 | -0.49% | 4.07 | 4.13 | 257381 | 10549 | 0.25% |
| 2024-11-27 | 4.09 | 4.12 | 0.02 | 0.49% | 4.04 | 4.13 | 342100 | 14005 | 0.34% |
| 2024-11-26 | 4.10 | 4.10 | -0.01 | -0.24% | 4.03 | 4.12 | 401295 | 16376 | 0.39% |
| 2024-11-25 | 4.07 | 4.11 | 0.02 | 0.49% | 4.05 | 4.18 | 467662 | 19274 | 0.46% |
| 2024-11-22 | 4.28 | 4.09 | -0.18 | -4.22% | 4.09 | 4.31 | 533208 | 22317 | 0.52% |
| 2024-11-21 | 4.31 | 4.27 | -0.03 | -0.70% | 4.23 | 4.33 | 353262 | 15089 | 0.35% |
| 2024-11-20 | 4.34 | 4.30 | -0.03 | -0.69% | 4.28 | 4.38 | 504123 | 21793 | 0.50% |
| 2024-11-19 | 4.30 | 4.33 | 0.05 | 1.17% | 4.27 | 4.38 | 474959 | 20479 | 0.47% |
| 2024-11-18 | 4.28 | 4.28 | 0.01 | 0.23% | 4.26 | 4.42 | 574482 | 24945 | 0.57% |
| 2024-11-15 | 4.23 | 4.27 | 0.04 | 0.95% | 4.21 | 4.35 | 550842 | 23634 | 0.54% |
| 2024-11-14 | 4.26 | 4.23 | -0.05 | -1.17% | 4.22 | 4.33 | 386971 | 16549 | 0.38% |
| 2024-11-13 | 4.23 | 4.28 | 0.03 | 0.71% | 4.21 | 4.30 | 413671 | 17644 | 0.41% |
| 2024-11-12 | 4.27 | 4.25 | -0.03 | -0.70% | 4.22 | 4.33 | 448718 | 19189 | 0.44% |
| 2024-11-11 | 4.37 | 4.28 | -0.09 | -2.06% | 4.22 | 4.37 | 431891 | 18458 | 0.42% |
| 2024-11-08 | 4.48 | 4.37 | -0.10 | -2.24% | 4.33 | 4.51 | 582800 | 25622 | 0.57% |
| 2024-11-07 | 4.40 | 4.47 | 0.06 | 1.36% | 4.38 | 4.48 | 430913 | 19106 | 0.42% |
| 2024-11-06 | 4.38 | 4.41 | 0.01 | 0.23% | 4.36 | 4.51 | 488229 | 21598 | 0.48% |
| 2024-11-05 | 4.38 | 4.40 | 0.02 | 0.46% | 4.33 | 4.41 | 488022 | 21339 | 0.48% |
| 2024-11-04 | 4.37 | 4.38 | 0.01 | 0.23% | 4.31 | 4.39 | 367975 | 16023 | 0.36% |
| 2024-11-01 | 4.39 | 4.37 | 0.01 | 0.23% | 4.35 | 4.43 | 413203 | 18137 | 0.41% |
| 2024-10-31 | 4.36 | 4.36 | -0.01 | -0.23% | 4.28 | 4.39 | 423688 | 18416 | 0.42% |
| 2024-10-30 | 4.54 | 4.37 | -0.18 | -3.96% | 4.33 | 4.62 | 781791 | 34716 | 0.77% |
| 2024-10-29 | 4.57 | 4.55 | 0.02 | 0.44% | 4.50 | 4.62 | 623615 | 28376 | 0.61% |
| 2024-10-28 | 4.55 | 4.53 | -0.04 | -0.88% | 4.45 | 4.57 | 447293 | 20151 | 0.44% |
| 2024-10-25 | 4.53 | 4.57 | 0.05 | 1.11% | 4.50 | 4.62 | 412382 | 18813 | 0.41% |
| 2024-10-24 | 4.55 | 4.52 | -0.02 | -0.44% | 4.47 | 4.55 | 293341 | 13224 | 0.29% |
| 2024-10-23 | 4.49 | 4.54 | 0.10 | 2.25% | 4.49 | 4.59 | 499868 | 22691 | 0.49% |
| 2024-10-22 | 4.35 | 4.44 | 0.10 | 2.30% | 4.33 | 4.48 | 447364 | 19774 | 0.44% |
| 2024-10-21 | 4.37 | 4.34 | 0.00 | 0.00% | 4.27 | 4.40 | 435710 | 18892 | 0.43% |
| 2024-10-18 | 4.33 | 4.34 | 0.05 | 1.17% | 4.27 | 4.42 | 472609 | 20579 | 0.46% |
| 2024-10-17 | 4.40 | 4.29 | -0.10 | -2.28% | 4.28 | 4.45 | 323308 | 14085 | 0.32% |
| 2024-10-16 | 4.33 | 4.39 | 0.01 | 0.23% | 4.30 | 4.44 | 334828 | 14637 | 0.33% |
| 2024-10-15 | 4.55 | 4.38 | -0.19 | -4.16% | 4.37 | 4.56 | 479209 | 21377 | 0.47% |
| 2024-10-14 | 4.55 | 4.57 | 0.03 | 0.66% | 4.51 | 4.62 | 400599 | 18304 | 0.39% |
| 2024-10-11 | 4.60 | 4.54 | -0.04 | -0.87% | 4.48 | 4.65 | 435219 | 19912 | 0.43% |
| 2024-10-10 | 4.49 | 4.58 | 0.07 | 1.55% | 4.48 | 4.73 | 638608 | 29404 | 0.63% |
| 2024-10-09 | 4.76 | 4.51 | -0.32 | -6.63% | 4.48 | 4.76 | 866351 | 39984 | 0.85% |
| 2024-10-08 | 4.99 | 4.83 | 0.29 | 6.39% | 4.64 | 4.99 | 1030625 | 49708 | 1.01% |
| 2024-09-30 | 4.27 | 4.54 | 0.40 | 9.66% | 4.26 | 4.55 | 1001168 | 44285 | 0.98% |
| 2024-09-27 | 4.06 | 4.14 | 0.09 | 2.22% | 4.05 | 4.15 | 374061 | 15300 | 0.37% |
| 2024-09-26 | 4.05 | 4.05 | 0.00 | 0.00% | 3.98 | 4.07 | 760159 | 30533 | 0.75% |
| 2024-09-25 | 4.08 | 4.05 | -0.01 | -0.25% | 4.04 | 4.16 | 462512 | 18972 | 0.45% |
| 2024-09-24 | 3.93 | 4.06 | 0.17 | 4.37% | 3.88 | 4.06 | 461243 | 18382 | 0.45% |
| 2024-09-23 | 3.87 | 3.89 | 0.04 | 1.04% | 3.83 | 3.93 | 296125 | 11517 | 0.29% |
| 2024-09-20 | 3.89 | 3.85 | -0.02 | -0.52% | 3.82 | 3.90 | 338120 | 13040 | 0.33% |
| 2024-09-19 | 3.88 | 3.87 | -0.01 | -0.26% | 3.83 | 3.91 | 295269 | 11419 | 0.29% |
| 2024-09-18 | 3.93 | 3.88 | -0.03 | -0.77% | 3.84 | 3.94 | 225026 | 8738 | 0.22% |
| 2024-09-13 | 3.94 | 3.91 | -0.01 | -0.26% | 3.90 | 3.98 | 251296 | 9891 | 0.25% |
| 2024-09-12 | 3.88 | 3.92 | 0.05 | 1.29% | 3.87 | 3.94 | 308235 | 12056 | 0.30% |
| 2024-09-11 | 4.02 | 3.87 | -0.16 | -3.97% | 3.85 | 4.02 | 378103 | 14712 | 0.37% |
| 2024-09-10 | 3.99 | 4.03 | 0.04 | 1.00% | 3.97 | 4.04 | 349435 | 13995 | 0.34% |
| 2024-09-09 | 4.08 | 3.99 | -0.12 | -2.92% | 3.96 | 4.12 | 469242 | 18843 | 0.46% |
| 2024-09-06 | 4.13 | 4.11 | -0.03 | -0.72% | 4.10 | 4.18 | 232991 | 9652 | 0.23% |
| 2024-09-05 | 4.23 | 4.14 | -0.11 | -2.59% | 4.11 | 4.27 | 412218 | 17159 | 0.41% |
| 2024-09-04 | 4.29 | 4.25 | -0.09 | -2.07% | 4.18 | 4.29 | 435579 | 18456 | 0.43% |
| 2024-09-03 | 4.37 | 4.34 | -0.03 | -0.69% | 4.32 | 4.44 | 484677 | 21195 | 0.48% |
| 2024-09-02 | 4.27 | 4.37 | 0.07 | 1.63% | 4.22 | 4.41 | 552912 | 24015 | 0.54% |
| 2024-08-30 | 4.22 | 4.30 | 0.06 | 1.42% | 4.20 | 4.32 | 550297 | 23477 | 0.54% |
| 2024-08-29 | 4.19 | 4.24 | 0.07 | 1.68% | 4.11 | 4.26 | 532650 | 22365 | 0.52% |
| 2024-08-28 | 4.02 | 4.17 | 0.15 | 3.73% | 4.02 | 4.24 | 732718 | 30592 | 0.72% |
| 2024-08-27 | 3.94 | 4.02 | 0.25 | 6.63% | 3.86 | 4.05 | 796775 | 31695 | 0.78% |
| 2024-08-26 | 3.82 | 3.77 | -0.03 | -0.79% | 3.73 | 3.83 | 206476 | 7796 | 0.20% |