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 | 3.96 | 3.97 | 0.01 | 0.25% | 3.93 | 3.98 | 90552 | 3583 | 0.81% |
| 2024-11-20 | 3.91 | 3.96 | 0.04 | 1.02% | 3.90 | 3.98 | 181040 | 7137 | 1.62% |
| 2024-11-19 | 3.89 | 3.92 | 0.04 | 1.03% | 3.84 | 3.95 | 158508 | 6171 | 1.42% |
| 2024-11-18 | 3.90 | 3.88 | -0.01 | -0.26% | 3.86 | 3.98 | 194974 | 7660 | 1.74% |
| 2024-11-15 | 3.92 | 3.89 | -0.04 | -1.02% | 3.88 | 3.97 | 105542 | 4150 | 0.94% |
| 2024-11-14 | 4.03 | 3.93 | -0.10 | -2.48% | 3.91 | 4.04 | 135639 | 5375 | 1.21% |
| 2024-11-13 | 4.06 | 4.03 | -0.03 | -0.74% | 3.98 | 4.07 | 104048 | 4184 | 0.93% |
| 2024-11-12 | 4.11 | 4.06 | -0.04 | -0.98% | 4.01 | 4.12 | 158140 | 6437 | 1.41% |
| 2024-11-11 | 4.05 | 4.10 | 0.06 | 1.49% | 4.05 | 4.16 | 166213 | 6805 | 1.49% |
| 2024-11-08 | 4.07 | 4.04 | -0.02 | -0.49% | 4.00 | 4.10 | 168697 | 6816 | 1.51% |
| 2024-11-07 | 3.93 | 4.06 | 0.11 | 2.78% | 3.91 | 4.10 | 224354 | 9064 | 2.01% |
| 2024-11-06 | 3.95 | 3.95 | 0.00 | 0.00% | 3.90 | 3.97 | 141646 | 5579 | 1.27% |
| 2024-11-05 | 3.90 | 3.95 | 0.05 | 1.28% | 3.88 | 3.95 | 156141 | 6123 | 1.40% |
| 2024-11-04 | 3.84 | 3.90 | 0.05 | 1.30% | 3.82 | 3.92 | 104184 | 4042 | 0.93% |
| 2024-11-01 | 3.89 | 3.85 | -0.04 | -1.03% | 3.82 | 3.90 | 107499 | 4151 | 0.96% |
| 2024-10-31 | 3.85 | 3.89 | 0.06 | 1.57% | 3.84 | 3.91 | 144967 | 5638 | 1.30% |
| 2024-10-30 | 3.78 | 3.83 | 0.02 | 0.52% | 3.77 | 3.84 | 96238 | 3672 | 0.86% |
| 2024-10-29 | 3.91 | 3.81 | -0.09 | -2.31% | 3.79 | 3.92 | 116087 | 4460 | 1.04% |
| 2024-10-28 | 3.81 | 3.90 | 0.10 | 2.63% | 3.80 | 3.90 | 129764 | 5005 | 1.16% |
| 2024-10-25 | 3.75 | 3.80 | 0.05 | 1.33% | 3.74 | 3.81 | 95209 | 3601 | 0.85% |
| 2024-10-24 | 3.76 | 3.75 | -0.01 | -0.27% | 3.72 | 3.76 | 57694 | 2158 | 0.52% |
| 2024-10-23 | 3.73 | 3.76 | 0.03 | 0.80% | 3.73 | 3.77 | 93091 | 3495 | 0.83% |
| 2024-10-22 | 3.70 | 3.73 | 0.04 | 1.08% | 3.68 | 3.73 | 83222 | 3087 | 0.74% |
| 2024-10-21 | 3.70 | 3.69 | -0.01 | -0.27% | 3.66 | 3.72 | 89178 | 3284 | 0.80% |
| 2024-10-18 | 3.67 | 3.70 | 0.04 | 1.09% | 3.62 | 3.74 | 105570 | 3886 | 0.94% |
| 2024-10-17 | 3.71 | 3.66 | -0.05 | -1.35% | 3.65 | 3.73 | 71516 | 2634 | 0.64% |
| 2024-10-16 | 3.65 | 3.71 | 0.04 | 1.09% | 3.65 | 3.73 | 82004 | 3034 | 0.73% |
| 2024-10-15 | 3.76 | 3.67 | -0.08 | -2.13% | 3.67 | 3.76 | 78857 | 2924 | 0.71% |
| 2024-10-14 | 3.71 | 3.75 | 0.06 | 1.63% | 3.69 | 3.78 | 77942 | 2910 | 0.70% |
| 2024-10-11 | 3.78 | 3.69 | -0.09 | -2.38% | 3.67 | 3.81 | 92066 | 3439 | 0.82% |
| 2024-10-10 | 3.77 | 3.78 | 0.03 | 0.80% | 3.73 | 3.85 | 111381 | 4227 | 1.00% |
| 2024-10-09 | 3.98 | 3.75 | -0.27 | -6.72% | 3.72 | 3.98 | 221927 | 8523 | 1.99% |
| 2024-10-08 | 4.29 | 4.02 | 0.11 | 2.81% | 3.87 | 4.30 | 455433 | 18485 | 4.07% |
| 2024-09-30 | 3.71 | 3.91 | 0.29 | 8.01% | 3.67 | 3.94 | 260822 | 9959 | 2.33% |
| 2024-09-27 | 3.58 | 3.62 | 0.10 | 2.84% | 3.55 | 3.63 | 89123 | 3193 | 0.80% |
| 2024-09-26 | 3.44 | 3.52 | 0.08 | 2.33% | 3.42 | 3.52 | 81604 | 2833 | 0.73% |
| 2024-09-25 | 3.43 | 3.44 | 0.04 | 1.18% | 3.42 | 3.49 | 95831 | 3318 | 0.86% |
| 2024-09-24 | 3.33 | 3.40 | 0.08 | 2.41% | 3.33 | 3.40 | 62025 | 2093 | 0.55% |
| 2024-09-23 | 3.34 | 3.32 | -0.01 | -0.30% | 3.31 | 3.35 | 32624 | 1085 | 0.29% |
| 2024-09-20 | 3.36 | 3.33 | -0.03 | -0.89% | 3.31 | 3.36 | 29002 | 966 | 0.26% |
| 2024-09-19 | 3.30 | 3.36 | 0.06 | 1.82% | 3.27 | 3.36 | 57278 | 1908 | 0.51% |
| 2024-09-18 | 3.24 | 3.30 | 0.04 | 1.23% | 3.21 | 3.30 | 32592 | 1058 | 0.29% |
| 2024-09-13 | 3.27 | 3.26 | -0.01 | -0.31% | 3.25 | 3.28 | 22826 | 745 | 0.20% |
| 2024-09-12 | 3.28 | 3.27 | -0.04 | -1.21% | 3.27 | 3.32 | 27932 | 919 | 0.25% |
| 2024-09-11 | 3.25 | 3.31 | 0.05 | 1.53% | 3.21 | 3.31 | 39059 | 1270 | 0.35% |
| 2024-09-10 | 3.25 | 3.26 | 0.01 | 0.31% | 3.20 | 3.28 | 33536 | 1084 | 0.30% |
| 2024-09-09 | 3.28 | 3.25 | -0.03 | -0.91% | 3.24 | 3.28 | 31983 | 1041 | 0.29% |
| 2024-09-06 | 3.31 | 3.28 | -0.03 | -0.91% | 3.28 | 3.32 | 31121 | 1027 | 0.28% |
| 2024-09-05 | 3.30 | 3.31 | 0.01 | 0.30% | 3.28 | 3.32 | 30151 | 996 | 0.27% |
| 2024-09-04 | 3.30 | 3.30 | -0.02 | -0.60% | 3.27 | 3.34 | 37604 | 1243 | 0.34% |
| 2024-09-03 | 3.36 | 3.32 | -0.05 | -1.48% | 3.30 | 3.39 | 62628 | 2088 | 0.56% |
| 2024-09-02 | 3.43 | 3.37 | -0.09 | -2.60% | 3.37 | 3.45 | 71330 | 2429 | 0.64% |
| 2024-08-30 | 3.45 | 3.46 | 0.02 | 0.58% | 3.43 | 3.49 | 42969 | 1490 | 0.38% |
| 2024-08-29 | 3.42 | 3.44 | 0.00 | 0.00% | 3.41 | 3.45 | 28596 | 981 | 0.26% |
| 2024-08-28 | 3.42 | 3.44 | 0.02 | 0.58% | 3.40 | 3.47 | 26827 | 923 | 0.24% |
| 2024-08-27 | 3.43 | 3.42 | -0.03 | -0.87% | 3.40 | 3.45 | 24512 | 839 | 0.22% |
| 2024-08-26 | 3.39 | 3.45 | 0.06 | 1.77% | 3.39 | 3.47 | 33428 | 1150 | 0.30% |
| 2024-08-23 | 3.43 | 3.39 | -0.05 | -1.45% | 3.38 | 3.44 | 37023 | 1259 | 0.33% |
| 2024-08-22 | 3.45 | 3.44 | -0.01 | -0.29% | 3.43 | 3.48 | 26786 | 925 | 0.24% |
| 2024-08-21 | 3.49 | 3.45 | -0.05 | -1.43% | 3.45 | 3.50 | 35893 | 1245 | 0.32% |
| 2024-08-20 | 3.56 | 3.50 | -0.06 | -1.69% | 3.49 | 3.56 | 43562 | 1530 | 0.39% |
| 2024-08-19 | 3.55 | 3.56 | 0.00 | 0.00% | 3.54 | 3.58 | 23929 | 852 | 0.21% |
| 2024-08-16 | 3.60 | 3.56 | -0.03 | -0.84% | 3.55 | 3.60 | 32732 | 1167 | 0.29% |
| 2024-08-15 | 3.56 | 3.59 | 0.01 | 0.28% | 3.55 | 3.60 | 34294 | 1228 | 0.31% |
| 2024-08-14 | 3.57 | 3.58 | 0.01 | 0.28% | 3.54 | 3.59 | 36038 | 1286 | 0.32% |
| 2024-08-13 | 3.55 | 3.57 | 0.01 | 0.28% | 3.51 | 3.58 | 35045 | 1242 | 0.31% |