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 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.37 | 212673 | 9089 | 1.55% |
| 2024-11-20 | 4.16 | 4.21 | 0.04 | 0.96% | 4.13 | 4.23 | 177997 | 7442 | 1.30% |
| 2024-11-19 | 4.05 | 4.17 | 0.12 | 2.96% | 4.05 | 4.17 | 157185 | 6462 | 1.15% |
| 2024-11-18 | 4.12 | 4.05 | -0.04 | -0.98% | 4.01 | 4.15 | 212252 | 8664 | 1.55% |
| 2024-11-15 | 4.20 | 4.09 | -0.11 | -2.62% | 4.07 | 4.23 | 234297 | 9732 | 1.71% |
| 2024-11-14 | 4.39 | 4.20 | -0.19 | -4.33% | 4.20 | 4.45 | 291004 | 12462 | 2.12% |
| 2024-11-13 | 4.42 | 4.39 | -0.07 | -1.57% | 4.32 | 4.46 | 275354 | 12069 | 2.01% |
| 2024-11-12 | 4.49 | 4.46 | 0.06 | 1.36% | 4.38 | 4.69 | 561189 | 25384 | 4.09% |
| 2024-11-11 | 4.35 | 4.40 | 0.01 | 0.23% | 4.35 | 4.42 | 243338 | 10663 | 1.77% |
| 2024-11-08 | 4.45 | 4.39 | -0.02 | -0.45% | 4.36 | 4.49 | 411062 | 18206 | 3.00% |
| 2024-11-07 | 4.36 | 4.41 | -0.07 | -1.56% | 4.22 | 4.44 | 506070 | 22000 | 3.69% |
| 2024-11-06 | 4.44 | 4.48 | 0.10 | 2.28% | 4.30 | 4.60 | 517299 | 23197 | 3.77% |
| 2024-11-05 | 4.24 | 4.38 | 0.16 | 3.79% | 4.23 | 4.50 | 526836 | 23064 | 3.84% |
| 2024-11-04 | 4.08 | 4.22 | 0.16 | 3.94% | 4.05 | 4.24 | 301598 | 12604 | 2.20% |
| 2024-11-01 | 4.18 | 4.06 | -0.12 | -2.87% | 4.01 | 4.24 | 266052 | 10935 | 1.94% |
| 2024-10-31 | 4.10 | 4.18 | 0.07 | 1.70% | 4.08 | 4.20 | 262270 | 10935 | 1.91% |
| 2024-10-30 | 4.05 | 4.11 | 0.03 | 0.74% | 4.05 | 4.18 | 221103 | 9097 | 1.61% |
| 2024-10-29 | 4.20 | 4.08 | -0.11 | -2.63% | 4.07 | 4.21 | 222110 | 9171 | 1.62% |
| 2024-10-28 | 4.09 | 4.19 | 0.12 | 2.95% | 4.06 | 4.20 | 253017 | 10506 | 1.84% |
| 2024-10-25 | 4.03 | 4.07 | 0.04 | 0.99% | 4.03 | 4.09 | 196580 | 7998 | 1.43% |
| 2024-10-24 | 4.02 | 4.03 | 0.02 | 0.50% | 3.94 | 4.04 | 167105 | 6682 | 1.22% |
| 2024-10-23 | 3.92 | 4.01 | 0.08 | 2.04% | 3.90 | 4.06 | 234204 | 9342 | 1.71% |
| 2024-10-22 | 3.82 | 3.93 | 0.11 | 2.88% | 3.81 | 3.95 | 234916 | 9180 | 1.71% |
| 2024-10-21 | 3.86 | 3.82 | -0.03 | -0.78% | 3.81 | 3.89 | 203144 | 7819 | 1.48% |
| 2024-10-18 | 3.79 | 3.85 | 0.06 | 1.58% | 3.76 | 3.91 | 195896 | 7529 | 1.43% |
| 2024-10-17 | 3.86 | 3.79 | -0.05 | -1.30% | 3.78 | 3.91 | 119048 | 4573 | 0.87% |
| 2024-10-16 | 3.86 | 3.84 | -0.04 | -1.03% | 3.80 | 3.89 | 138840 | 5342 | 1.01% |
| 2024-10-15 | 3.92 | 3.88 | -0.06 | -1.52% | 3.86 | 3.97 | 143753 | 5628 | 1.05% |
| 2024-10-14 | 3.88 | 3.94 | 0.08 | 2.07% | 3.84 | 3.94 | 157376 | 6137 | 1.15% |
| 2024-10-11 | 4.01 | 3.86 | -0.16 | -3.98% | 3.83 | 4.02 | 152647 | 5966 | 1.11% |
| 2024-10-10 | 4.00 | 4.02 | 0.08 | 2.03% | 3.90 | 4.09 | 203979 | 8197 | 1.49% |
| 2024-10-09 | 4.17 | 3.94 | -0.26 | -6.19% | 3.93 | 4.17 | 314366 | 12745 | 2.29% |
| 2024-10-08 | 4.39 | 4.20 | 0.20 | 5.00% | 4.01 | 4.40 | 513025 | 21591 | 3.74% |
| 2024-09-30 | 3.89 | 4.00 | 0.26 | 6.95% | 3.81 | 4.06 | 429595 | 16941 | 3.13% |
| 2024-09-27 | 3.67 | 3.74 | 0.10 | 2.75% | 3.65 | 3.75 | 127703 | 4730 | 0.93% |
| 2024-09-26 | 3.54 | 3.64 | 0.10 | 2.82% | 3.52 | 3.64 | 143022 | 5119 | 1.04% |
| 2024-09-25 | 3.52 | 3.54 | 0.05 | 1.43% | 3.51 | 3.59 | 158781 | 5651 | 1.16% |
| 2024-09-24 | 3.40 | 3.49 | 0.08 | 2.35% | 3.40 | 3.49 | 141164 | 4869 | 1.03% |
| 2024-09-23 | 3.38 | 3.41 | 0.05 | 1.49% | 3.36 | 3.44 | 82825 | 2828 | 0.60% |
| 2024-09-20 | 3.33 | 3.36 | 0.03 | 0.90% | 3.32 | 3.40 | 101252 | 3408 | 0.74% |
| 2024-09-19 | 3.24 | 3.33 | 0.09 | 2.78% | 3.23 | 3.35 | 134180 | 4440 | 0.98% |
| 2024-09-18 | 3.27 | 3.24 | 0.00 | 0.00% | 3.18 | 3.27 | 81421 | 2621 | 0.59% |
| 2024-09-13 | 3.23 | 3.24 | 0.00 | 0.00% | 3.21 | 3.29 | 98359 | 3188 | 0.72% |
| 2024-09-12 | 3.17 | 3.24 | 0.07 | 2.21% | 3.17 | 3.27 | 109365 | 3542 | 0.80% |
| 2024-09-11 | 3.22 | 3.17 | -0.03 | -0.94% | 3.16 | 3.23 | 74734 | 2387 | 0.54% |
| 2024-09-10 | 3.19 | 3.20 | 0.03 | 0.95% | 3.12 | 3.21 | 91033 | 2878 | 0.66% |
| 2024-09-09 | 3.20 | 3.17 | -0.03 | -0.94% | 3.16 | 3.22 | 66859 | 2128 | 0.49% |
| 2024-09-06 | 3.23 | 3.20 | -0.05 | -1.54% | 3.19 | 3.26 | 62303 | 2004 | 0.45% |
| 2024-09-05 | 3.26 | 3.25 | -0.01 | -0.31% | 3.22 | 3.28 | 68319 | 2219 | 0.50% |
| 2024-09-04 | 3.26 | 3.26 | -0.02 | -0.61% | 3.25 | 3.31 | 51766 | 1695 | 0.38% |
| 2024-09-03 | 3.25 | 3.28 | 0.03 | 0.92% | 3.23 | 3.31 | 57824 | 1895 | 0.42% |
| 2024-09-02 | 3.35 | 3.25 | -0.09 | -2.69% | 3.25 | 3.35 | 81323 | 2679 | 0.59% |
| 2024-08-30 | 3.28 | 3.34 | 0.06 | 1.83% | 3.27 | 3.38 | 95691 | 3194 | 0.70% |
| 2024-08-29 | 3.23 | 3.28 | 0.05 | 1.55% | 3.21 | 3.30 | 54876 | 1792 | 0.40% |
| 2024-08-28 | 3.20 | 3.23 | 0.04 | 1.25% | 3.18 | 3.25 | 46283 | 1488 | 0.34% |
| 2024-08-27 | 3.26 | 3.19 | -0.08 | -2.45% | 3.18 | 3.27 | 67766 | 2178 | 0.49% |
| 2024-08-26 | 3.26 | 3.27 | 0.02 | 0.62% | 3.20 | 3.29 | 70544 | 2299 | 0.51% |
| 2024-08-23 | 3.30 | 3.25 | -0.06 | -1.81% | 3.24 | 3.32 | 56077 | 1834 | 0.41% |
| 2024-08-22 | 3.38 | 3.31 | -0.06 | -1.78% | 3.30 | 3.39 | 65672 | 2187 | 0.48% |
| 2024-08-21 | 3.38 | 3.37 | -0.03 | -0.88% | 3.35 | 3.40 | 38044 | 1285 | 0.28% |
| 2024-08-20 | 3.46 | 3.40 | -0.03 | -0.87% | 3.35 | 3.47 | 60503 | 2054 | 0.44% |
| 2024-08-19 | 3.43 | 3.43 | 0.00 | 0.00% | 3.39 | 3.46 | 50819 | 1744 | 0.37% |
| 2024-08-16 | 3.45 | 3.43 | -0.03 | -0.87% | 3.42 | 3.49 | 59392 | 2051 | 0.43% |
| 2024-08-15 | 3.42 | 3.46 | 0.00 | 0.00% | 3.38 | 3.48 | 85862 | 2953 | 0.63% |
| 2024-08-14 | 3.48 | 3.46 | 0.01 | 0.29% | 3.44 | 3.54 | 83956 | 2921 | 0.61% |
| 2024-08-13 | 3.44 | 3.45 | 0.01 | 0.29% | 3.41 | 3.46 | 42377 | 1455 | 0.31% |