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 | 4.20 | 4.16 | -0.03 | -0.72% | 4.10 | 4.22 | 102141 | 4248 | 0.64% |
| 2024-11-20 | 4.12 | 4.19 | 0.07 | 1.70% | 4.08 | 4.19 | 108169 | 4489 | 0.68% |
| 2024-11-19 | 4.00 | 4.12 | 0.16 | 4.04% | 3.98 | 4.12 | 146751 | 5934 | 0.93% |
| 2024-11-18 | 4.02 | 3.96 | -0.04 | -1.00% | 3.93 | 4.07 | 118572 | 4743 | 0.75% |
| 2024-11-15 | 4.09 | 4.00 | -0.09 | -2.20% | 3.99 | 4.13 | 119575 | 4876 | 0.75% |
| 2024-11-14 | 4.24 | 4.09 | -0.15 | -3.54% | 4.07 | 4.25 | 126498 | 5235 | 0.80% |
| 2024-11-13 | 4.32 | 4.24 | -0.08 | -1.85% | 4.15 | 4.37 | 158112 | 6692 | 1.00% |
| 2024-11-12 | 4.35 | 4.32 | -0.01 | -0.23% | 4.27 | 4.43 | 202682 | 8808 | 1.28% |
| 2024-11-11 | 4.28 | 4.33 | 0.05 | 1.17% | 4.24 | 4.34 | 158634 | 6808 | 1.00% |
| 2024-11-08 | 4.31 | 4.28 | 0.02 | 0.47% | 4.24 | 4.38 | 198791 | 8544 | 1.25% |
| 2024-11-07 | 4.15 | 4.26 | 0.10 | 2.40% | 4.14 | 4.26 | 191476 | 8069 | 1.21% |
| 2024-11-06 | 4.17 | 4.16 | 0.00 | 0.00% | 4.08 | 4.22 | 200653 | 8337 | 1.27% |
| 2024-11-05 | 4.08 | 4.16 | 0.08 | 1.96% | 4.03 | 4.16 | 216573 | 8918 | 1.37% |
| 2024-11-04 | 3.94 | 4.08 | 0.17 | 4.35% | 3.91 | 4.08 | 167775 | 6768 | 1.06% |
| 2024-11-01 | 4.09 | 3.91 | -0.18 | -4.40% | 3.88 | 4.10 | 191771 | 7574 | 1.21% |
| 2024-10-31 | 4.08 | 4.09 | 0.03 | 0.74% | 4.00 | 4.12 | 187854 | 7641 | 1.18% |
| 2024-10-30 | 3.96 | 4.06 | 0.06 | 1.50% | 3.96 | 4.09 | 184658 | 7456 | 1.16% |
| 2024-10-29 | 4.12 | 4.00 | -0.09 | -2.20% | 4.00 | 4.15 | 223808 | 9105 | 1.41% |
| 2024-10-28 | 4.02 | 4.09 | 0.09 | 2.25% | 3.99 | 4.10 | 284700 | 11549 | 1.80% |
| 2024-10-25 | 3.95 | 4.00 | 0.03 | 0.76% | 3.95 | 4.06 | 368479 | 14710 | 2.32% |
| 2024-10-24 | 4.27 | 3.97 | -0.14 | -3.41% | 3.95 | 4.27 | 629802 | 25556 | 3.97% |
| 2024-10-23 | 3.75 | 4.11 | 0.37 | 9.89% | 3.71 | 4.11 | 130789 | 5251 | 0.82% |
| 2024-10-22 | 3.67 | 3.74 | 0.09 | 2.47% | 3.63 | 3.79 | 136605 | 5070 | 0.86% |
| 2024-10-21 | 3.71 | 3.65 | -0.06 | -1.62% | 3.62 | 3.72 | 146631 | 5370 | 0.92% |
| 2024-10-18 | 3.56 | 3.71 | 0.15 | 4.21% | 3.55 | 3.76 | 135208 | 4952 | 0.85% |
| 2024-10-17 | 3.66 | 3.56 | -0.09 | -2.47% | 3.56 | 3.72 | 95905 | 3490 | 0.60% |
| 2024-10-16 | 3.68 | 3.65 | -0.06 | -1.62% | 3.61 | 3.71 | 98692 | 3604 | 0.62% |
| 2024-10-15 | 3.82 | 3.71 | -0.12 | -3.13% | 3.69 | 3.83 | 101408 | 3815 | 0.64% |
| 2024-10-14 | 3.71 | 3.83 | 0.12 | 3.23% | 3.69 | 3.84 | 117693 | 4440 | 0.74% |
| 2024-10-11 | 3.92 | 3.71 | -0.21 | -5.36% | 3.67 | 3.92 | 133434 | 5039 | 0.84% |
| 2024-10-10 | 3.93 | 3.92 | 0.03 | 0.77% | 3.82 | 4.01 | 147434 | 5796 | 0.93% |
| 2024-10-09 | 4.18 | 3.89 | -0.33 | -7.82% | 3.85 | 4.18 | 231739 | 9267 | 1.46% |
| 2024-10-08 | 4.45 | 4.22 | 0.17 | 4.20% | 3.98 | 4.45 | 298878 | 12586 | 1.88% |
| 2024-09-30 | 3.81 | 4.05 | 0.35 | 9.46% | 3.77 | 4.07 | 275230 | 10846 | 1.74% |
| 2024-09-27 | 3.70 | 3.70 | 0.05 | 1.37% | 3.63 | 3.76 | 114998 | 4250 | 0.73% |
| 2024-09-26 | 3.49 | 3.65 | 0.14 | 3.99% | 3.47 | 3.65 | 109585 | 3925 | 0.69% |
| 2024-09-25 | 3.45 | 3.51 | 0.07 | 2.03% | 3.44 | 3.61 | 120401 | 4263 | 0.76% |
| 2024-09-24 | 3.33 | 3.44 | 0.11 | 3.30% | 3.30 | 3.44 | 104886 | 3548 | 0.66% |
| 2024-09-23 | 3.25 | 3.33 | 0.08 | 2.46% | 3.23 | 3.34 | 78924 | 2606 | 0.50% |
| 2024-09-20 | 3.28 | 3.25 | -0.03 | -0.91% | 3.23 | 3.31 | 61552 | 2010 | 0.39% |
| 2024-09-19 | 3.16 | 3.28 | 0.11 | 3.47% | 3.14 | 3.29 | 83409 | 2702 | 0.53% |
| 2024-09-18 | 3.18 | 3.17 | -0.01 | -0.31% | 3.08 | 3.19 | 56604 | 1773 | 0.36% |
| 2024-09-13 | 3.24 | 3.18 | -0.05 | -1.55% | 3.17 | 3.24 | 60798 | 1943 | 0.38% |
| 2024-09-12 | 3.25 | 3.23 | -0.03 | -0.92% | 3.23 | 3.31 | 62187 | 2033 | 0.39% |
| 2024-09-11 | 3.24 | 3.26 | 0.00 | 0.00% | 3.21 | 3.29 | 60635 | 1974 | 0.38% |
| 2024-09-10 | 3.23 | 3.26 | 0.02 | 0.62% | 3.18 | 3.28 | 83723 | 2704 | 0.53% |
| 2024-09-09 | 3.27 | 3.24 | -0.05 | -1.52% | 3.21 | 3.29 | 79003 | 2564 | 0.50% |
| 2024-09-06 | 3.37 | 3.29 | -0.08 | -2.37% | 3.28 | 3.38 | 74068 | 2466 | 0.47% |
| 2024-09-05 | 3.32 | 3.37 | 0.07 | 2.12% | 3.30 | 3.39 | 80980 | 2718 | 0.51% |
| 2024-09-04 | 3.29 | 3.30 | -0.02 | -0.60% | 3.26 | 3.35 | 73354 | 2428 | 0.46% |
| 2024-09-03 | 3.29 | 3.32 | 0.04 | 1.22% | 3.26 | 3.35 | 82169 | 2719 | 0.52% |
| 2024-09-02 | 3.35 | 3.28 | -0.09 | -2.67% | 3.27 | 3.39 | 112881 | 3764 | 0.71% |
| 2024-08-30 | 3.36 | 3.37 | -0.02 | -0.59% | 3.29 | 3.43 | 145022 | 4910 | 0.91% |
| 2024-08-29 | 3.26 | 3.39 | 0.11 | 3.35% | 3.21 | 3.40 | 78575 | 2632 | 0.50% |
| 2024-08-28 | 3.26 | 3.28 | 0.02 | 0.61% | 3.22 | 3.33 | 51801 | 1699 | 0.33% |
| 2024-08-27 | 3.33 | 3.26 | -0.08 | -2.40% | 3.26 | 3.34 | 57849 | 1901 | 0.36% |
| 2024-08-26 | 3.26 | 3.34 | 0.08 | 2.45% | 3.25 | 3.37 | 68131 | 2267 | 0.43% |
| 2024-08-23 | 3.28 | 3.26 | -0.02 | -0.61% | 3.24 | 3.31 | 56814 | 1858 | 0.36% |
| 2024-08-22 | 3.38 | 3.28 | -0.08 | -2.38% | 3.27 | 3.39 | 71669 | 2372 | 0.45% |
| 2024-08-21 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.41 | 55649 | 1876 | 0.35% |
| 2024-08-20 | 3.48 | 3.37 | -0.11 | -3.16% | 3.36 | 3.48 | 74021 | 2517 | 0.47% |
| 2024-08-19 | 3.47 | 3.48 | -0.01 | -0.29% | 3.47 | 3.54 | 64479 | 2253 | 0.41% |
| 2024-08-16 | 3.55 | 3.49 | -0.06 | -1.69% | 3.48 | 3.57 | 59848 | 2105 | 0.38% |
| 2024-08-15 | 3.48 | 3.55 | 0.07 | 2.01% | 3.44 | 3.57 | 76802 | 2701 | 0.48% |
| 2024-08-14 | 3.51 | 3.48 | -0.05 | -1.42% | 3.47 | 3.55 | 56086 | 1963 | 0.35% |