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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 4.04 | 3.94 | -0.11 | -2.72% | 3.94 | 4.08 | 185908 | 7468 | 1.50% |
| 2024-11-21 | 4.10 | 4.05 | -0.10 | -2.41% | 4.02 | 4.13 | 261046 | 10599 | 2.10% |
| 2024-11-20 | 3.96 | 4.15 | 0.18 | 4.53% | 3.94 | 4.32 | 455483 | 18792 | 3.67% |
| 2024-11-19 | 3.99 | 3.97 | 0.03 | 0.76% | 3.88 | 3.99 | 129885 | 5114 | 1.05% |
| 2024-11-18 | 3.95 | 3.94 | 0.01 | 0.25% | 3.93 | 4.03 | 207544 | 8273 | 1.67% |
| 2024-11-15 | 3.94 | 3.93 | 0.01 | 0.26% | 3.92 | 4.00 | 138950 | 5505 | 1.12% |
| 2024-11-14 | 4.00 | 3.92 | -0.09 | -2.24% | 3.91 | 4.02 | 124841 | 4939 | 1.01% |
| 2024-11-13 | 4.02 | 4.01 | -0.01 | -0.25% | 3.94 | 4.05 | 121234 | 4845 | 0.98% |
| 2024-11-12 | 4.12 | 4.02 | -0.08 | -1.95% | 3.98 | 4.12 | 226725 | 9193 | 1.83% |
| 2024-11-11 | 4.07 | 4.10 | -0.01 | -0.24% | 4.02 | 4.20 | 276323 | 11345 | 2.23% |
| 2024-11-08 | 4.13 | 4.11 | 0.09 | 2.24% | 3.96 | 4.26 | 482254 | 19777 | 3.89% |
| 2024-11-07 | 3.90 | 4.02 | 0.09 | 2.29% | 3.89 | 4.02 | 208349 | 8303 | 1.68% |
| 2024-11-06 | 3.91 | 3.93 | 0.02 | 0.51% | 3.88 | 3.97 | 221265 | 8689 | 1.78% |
| 2024-11-05 | 3.87 | 3.91 | 0.04 | 1.03% | 3.84 | 3.93 | 208307 | 8121 | 1.68% |
| 2024-11-04 | 3.87 | 3.87 | 0.00 | 0.00% | 3.83 | 3.88 | 93230 | 3592 | 0.75% |
| 2024-11-01 | 3.87 | 3.87 | -0.01 | -0.26% | 3.83 | 3.90 | 128347 | 4964 | 1.03% |
| 2024-10-31 | 3.87 | 3.88 | 0.02 | 0.52% | 3.84 | 3.89 | 122145 | 4730 | 0.98% |
| 2024-10-30 | 3.82 | 3.86 | 0.03 | 0.78% | 3.81 | 3.88 | 98529 | 3788 | 0.79% |
| 2024-10-29 | 3.92 | 3.83 | -0.09 | -2.30% | 3.82 | 3.93 | 136407 | 5259 | 1.10% |
| 2024-10-28 | 3.81 | 3.92 | 0.11 | 2.89% | 3.80 | 3.93 | 172043 | 6660 | 1.39% |
| 2024-10-25 | 3.75 | 3.81 | 0.05 | 1.33% | 3.75 | 3.83 | 110631 | 4204 | 0.89% |
| 2024-10-24 | 3.77 | 3.76 | -0.02 | -0.53% | 3.72 | 3.79 | 69926 | 2623 | 0.56% |
| 2024-10-23 | 3.76 | 3.78 | 0.03 | 0.80% | 3.76 | 3.80 | 124136 | 4687 | 1.00% |
| 2024-10-22 | 3.72 | 3.75 | 0.04 | 1.08% | 3.69 | 3.75 | 87460 | 3260 | 0.70% |
| 2024-10-21 | 3.74 | 3.71 | -0.03 | -0.80% | 3.69 | 3.75 | 98989 | 3680 | 0.80% |
| 2024-10-18 | 3.67 | 3.74 | 0.05 | 1.36% | 3.64 | 3.78 | 130927 | 4853 | 1.06% |
| 2024-10-17 | 3.77 | 3.69 | -0.05 | -1.34% | 3.68 | 3.77 | 84470 | 3136 | 0.68% |
| 2024-10-16 | 3.68 | 3.74 | 0.02 | 0.54% | 3.68 | 3.76 | 100577 | 3760 | 0.81% |
| 2024-10-15 | 3.74 | 3.72 | -0.02 | -0.53% | 3.71 | 3.76 | 87201 | 3257 | 0.70% |
| 2024-10-14 | 3.70 | 3.74 | 0.06 | 1.63% | 3.68 | 3.76 | 105075 | 3917 | 0.85% |
| 2024-10-11 | 3.77 | 3.68 | -0.10 | -2.65% | 3.66 | 3.78 | 106262 | 3949 | 0.86% |
| 2024-10-10 | 3.73 | 3.78 | 0.06 | 1.61% | 3.68 | 3.85 | 173328 | 6534 | 1.40% |
| 2024-10-09 | 3.97 | 3.72 | -0.31 | -7.69% | 3.70 | 3.97 | 241317 | 9195 | 1.95% |
| 2024-10-08 | 4.28 | 4.03 | 0.12 | 3.07% | 3.91 | 4.30 | 463626 | 18929 | 3.74% |
| 2024-09-30 | 3.69 | 3.91 | 0.30 | 8.31% | 3.69 | 3.95 | 383849 | 14599 | 3.09% |
| 2024-09-27 | 3.55 | 3.61 | 0.08 | 2.27% | 3.54 | 3.62 | 142514 | 5101 | 1.15% |
| 2024-09-26 | 3.46 | 3.53 | 0.08 | 2.32% | 3.43 | 3.53 | 101197 | 3530 | 0.82% |
| 2024-09-25 | 3.44 | 3.45 | 0.02 | 0.58% | 3.44 | 3.53 | 118512 | 4130 | 0.96% |
| 2024-09-24 | 3.35 | 3.43 | 0.09 | 2.69% | 3.35 | 3.44 | 78937 | 2683 | 0.64% |
| 2024-09-23 | 3.35 | 3.34 | -0.01 | -0.30% | 3.33 | 3.36 | 49080 | 1642 | 0.40% |
| 2024-09-20 | 3.36 | 3.35 | 0.00 | 0.00% | 3.33 | 3.36 | 42850 | 1433 | 0.35% |
| 2024-09-19 | 3.30 | 3.35 | 0.06 | 1.82% | 3.28 | 3.35 | 59720 | 1985 | 0.48% |
| 2024-09-18 | 3.29 | 3.29 | 0.01 | 0.30% | 3.22 | 3.29 | 44361 | 1445 | 0.36% |
| 2024-09-13 | 3.30 | 3.28 | -0.02 | -0.61% | 3.28 | 3.32 | 32882 | 1086 | 0.27% |
| 2024-09-12 | 3.28 | 3.30 | 0.01 | 0.30% | 3.27 | 3.31 | 30015 | 990 | 0.24% |
| 2024-09-11 | 3.31 | 3.29 | -0.03 | -0.90% | 3.26 | 3.32 | 43437 | 1430 | 0.35% |
| 2024-09-10 | 3.30 | 3.32 | 0.02 | 0.61% | 3.27 | 3.33 | 49190 | 1620 | 0.40% |
| 2024-09-09 | 3.33 | 3.30 | -0.02 | -0.60% | 3.27 | 3.33 | 47636 | 1569 | 0.38% |
| 2024-09-06 | 3.34 | 3.32 | -0.02 | -0.60% | 3.31 | 3.37 | 52755 | 1763 | 0.43% |
| 2024-09-05 | 3.32 | 3.34 | 0.03 | 0.91% | 3.31 | 3.34 | 35678 | 1187 | 0.29% |
| 2024-09-04 | 3.33 | 3.31 | -0.03 | -0.90% | 3.30 | 3.34 | 45239 | 1502 | 0.36% |
| 2024-09-03 | 3.35 | 3.34 | -0.02 | -0.60% | 3.32 | 3.39 | 64165 | 2145 | 0.52% |
| 2024-09-02 | 3.39 | 3.36 | -0.03 | -0.88% | 3.35 | 3.42 | 51659 | 1748 | 0.42% |
| 2024-08-30 | 3.33 | 3.39 | 0.05 | 1.50% | 3.32 | 3.42 | 99576 | 3363 | 0.80% |
| 2024-08-29 | 3.38 | 3.34 | -0.04 | -1.18% | 3.30 | 3.38 | 83953 | 2798 | 0.68% |
| 2024-08-28 | 3.39 | 3.38 | -0.02 | -0.59% | 3.37 | 3.42 | 51792 | 1756 | 0.42% |
| 2024-08-27 | 3.42 | 3.40 | -0.03 | -0.87% | 3.39 | 3.44 | 43205 | 1472 | 0.35% |
| 2024-08-26 | 3.40 | 3.43 | 0.02 | 0.59% | 3.38 | 3.45 | 54500 | 1864 | 0.44% |
| 2024-08-23 | 3.45 | 3.41 | -0.06 | -1.73% | 3.38 | 3.47 | 82504 | 2818 | 0.67% |
| 2024-08-22 | 3.46 | 3.47 | 0.02 | 0.58% | 3.44 | 3.54 | 75481 | 2627 | 0.61% |
| 2024-08-21 | 3.51 | 3.45 | -0.04 | -1.15% | 3.45 | 3.51 | 52680 | 1826 | 0.42% |
| 2024-08-20 | 3.54 | 3.49 | -0.06 | -1.69% | 3.47 | 3.56 | 89946 | 3153 | 0.72% |
| 2024-08-19 | 3.52 | 3.55 | 0.03 | 0.85% | 3.51 | 3.55 | 42077 | 1488 | 0.34% |
| 2024-08-16 | 3.54 | 3.52 | -0.02 | -0.56% | 3.51 | 3.56 | 45639 | 1612 | 0.37% |
| 2024-08-15 | 3.52 | 3.54 | 0.02 | 0.57% | 3.49 | 3.56 | 49799 | 1758 | 0.40% |