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 | 4.42 | 4.45 | 0.01 | 0.23% | 4.41 | 4.47 | 104849 | 4648 | 0.26% |
| 2024-11-20 | 4.37 | 4.44 | 0.05 | 1.14% | 4.37 | 4.45 | 176474 | 7795 | 0.44% |
| 2024-11-19 | 4.32 | 4.39 | 0.09 | 2.09% | 4.31 | 4.39 | 172871 | 7524 | 0.44% |
| 2024-11-18 | 4.29 | 4.30 | 0.03 | 0.70% | 4.27 | 4.37 | 183647 | 7962 | 0.46% |
| 2024-11-15 | 4.29 | 4.27 | -0.03 | -0.70% | 4.26 | 4.34 | 153029 | 6579 | 0.39% |
| 2024-11-14 | 4.41 | 4.30 | -0.11 | -2.49% | 4.29 | 4.41 | 172285 | 7478 | 0.43% |
| 2024-11-13 | 4.37 | 4.41 | 0.03 | 0.68% | 4.36 | 4.42 | 193531 | 8496 | 0.49% |
| 2024-11-12 | 4.41 | 4.38 | -0.01 | -0.23% | 4.33 | 4.44 | 222446 | 9773 | 0.56% |
| 2024-11-11 | 4.39 | 4.39 | -0.02 | -0.45% | 4.36 | 4.44 | 207864 | 9123 | 0.52% |
| 2024-11-08 | 4.45 | 4.41 | -0.02 | -0.45% | 4.37 | 4.48 | 241320 | 10654 | 0.61% |
| 2024-11-07 | 4.33 | 4.43 | 0.09 | 2.07% | 4.31 | 4.43 | 196346 | 8646 | 0.49% |
| 2024-11-06 | 4.33 | 4.34 | 0.00 | 0.00% | 4.30 | 4.38 | 189057 | 8211 | 0.48% |
| 2024-11-05 | 4.25 | 4.34 | 0.08 | 1.88% | 4.23 | 4.34 | 234628 | 10092 | 0.59% |
| 2024-11-04 | 4.23 | 4.26 | 0.03 | 0.71% | 4.21 | 4.26 | 159656 | 6760 | 0.40% |
| 2024-11-01 | 4.23 | 4.23 | -0.03 | -0.70% | 4.21 | 4.30 | 212582 | 9052 | 0.54% |
| 2024-10-31 | 4.24 | 4.26 | 0.03 | 0.71% | 4.20 | 4.27 | 193430 | 8220 | 0.49% |
| 2024-10-30 | 4.20 | 4.23 | 0.02 | 0.48% | 4.18 | 4.27 | 173747 | 7343 | 0.44% |
| 2024-10-29 | 4.31 | 4.21 | -0.10 | -2.32% | 4.19 | 4.33 | 203151 | 8614 | 0.51% |
| 2024-10-28 | 4.25 | 4.31 | 0.07 | 1.65% | 4.22 | 4.32 | 199175 | 8540 | 0.50% |
| 2024-10-25 | 4.14 | 4.24 | 0.10 | 2.42% | 4.12 | 4.24 | 197311 | 8293 | 0.50% |
| 2024-10-24 | 4.13 | 4.14 | -0.01 | -0.24% | 4.11 | 4.18 | 124670 | 5151 | 0.31% |
| 2024-10-23 | 4.08 | 4.15 | 0.07 | 1.72% | 4.07 | 4.16 | 203839 | 8421 | 0.51% |
| 2024-10-22 | 4.03 | 4.08 | 0.04 | 0.99% | 4.02 | 4.09 | 156415 | 6339 | 0.39% |
| 2024-10-21 | 4.08 | 4.04 | -0.02 | -0.49% | 4.01 | 4.08 | 260997 | 10538 | 0.66% |
| 2024-10-18 | 3.98 | 4.06 | 0.08 | 2.01% | 3.94 | 4.12 | 276036 | 11103 | 0.69% |
| 2024-10-17 | 4.09 | 3.98 | -0.08 | -1.97% | 3.97 | 4.10 | 195700 | 7870 | 0.49% |
| 2024-10-16 | 4.01 | 4.06 | 0.02 | 0.50% | 4.00 | 4.12 | 179353 | 7290 | 0.45% |
| 2024-10-15 | 4.07 | 4.04 | -0.04 | -0.98% | 4.03 | 4.13 | 224287 | 9156 | 0.56% |
| 2024-10-14 | 4.07 | 4.08 | 0.01 | 0.25% | 4.00 | 4.10 | 258992 | 10509 | 0.65% |
| 2024-10-11 | 4.15 | 4.07 | -0.08 | -1.93% | 4.04 | 4.19 | 270895 | 11134 | 0.68% |
| 2024-10-10 | 4.20 | 4.15 | -0.04 | -0.95% | 4.08 | 4.27 | 348811 | 14587 | 0.88% |
| 2024-10-09 | 4.41 | 4.19 | -0.28 | -6.26% | 4.16 | 4.42 | 515913 | 22118 | 1.30% |
| 2024-10-08 | 4.84 | 4.47 | 0.06 | 1.36% | 4.37 | 4.84 | 828308 | 37843 | 2.09% |
| 2024-09-30 | 4.25 | 4.41 | 0.26 | 6.27% | 4.21 | 4.47 | 587681 | 25559 | 1.48% |
| 2024-09-27 | 4.05 | 4.15 | 0.11 | 2.72% | 4.05 | 4.15 | 139364 | 5721 | 0.35% |
| 2024-09-26 | 3.94 | 4.04 | 0.10 | 2.54% | 3.91 | 4.05 | 200566 | 7991 | 0.50% |
| 2024-09-25 | 3.93 | 3.94 | 0.05 | 1.29% | 3.90 | 4.00 | 203848 | 8070 | 0.51% |
| 2024-09-24 | 3.73 | 3.89 | 0.18 | 4.85% | 3.72 | 3.90 | 170496 | 6542 | 0.43% |
| 2024-09-23 | 3.72 | 3.71 | -0.02 | -0.54% | 3.69 | 3.75 | 60318 | 2240 | 0.15% |
| 2024-09-20 | 3.78 | 3.73 | -0.03 | -0.80% | 3.70 | 3.78 | 61838 | 2306 | 0.16% |
| 2024-09-19 | 3.67 | 3.76 | 0.10 | 2.73% | 3.67 | 3.78 | 97329 | 3629 | 0.25% |
| 2024-09-18 | 3.65 | 3.66 | 0.00 | 0.00% | 3.60 | 3.67 | 68481 | 2486 | 0.17% |
| 2024-09-13 | 3.70 | 3.66 | -0.02 | -0.54% | 3.65 | 3.73 | 56349 | 2070 | 0.14% |
| 2024-09-12 | 3.69 | 3.68 | 0.00 | 0.00% | 3.67 | 3.75 | 58554 | 2168 | 0.15% |
| 2024-09-11 | 3.70 | 3.68 | -0.02 | -0.54% | 3.66 | 3.73 | 55882 | 2063 | 0.14% |
| 2024-09-10 | 3.74 | 3.70 | -0.03 | -0.80% | 3.64 | 3.75 | 86593 | 3187 | 0.22% |
| 2024-09-09 | 3.74 | 3.73 | -0.02 | -0.53% | 3.72 | 3.77 | 86637 | 3243 | 0.22% |
| 2024-09-06 | 3.77 | 3.75 | -0.04 | -1.06% | 3.74 | 3.82 | 82078 | 3105 | 0.21% |
| 2024-09-05 | 3.76 | 3.79 | 0.03 | 0.80% | 3.73 | 3.80 | 89344 | 3359 | 0.22% |
| 2024-09-04 | 3.75 | 3.76 | -0.02 | -0.53% | 3.73 | 3.80 | 81486 | 3070 | 0.21% |
| 2024-09-03 | 3.78 | 3.78 | 0.01 | 0.27% | 3.76 | 3.83 | 96496 | 3654 | 0.24% |
| 2024-09-02 | 3.80 | 3.77 | -0.03 | -0.79% | 3.77 | 3.84 | 100599 | 3820 | 0.25% |
| 2024-08-30 | 3.82 | 3.80 | -0.03 | -0.78% | 3.76 | 3.88 | 123214 | 4716 | 0.31% |
| 2024-08-29 | 3.82 | 3.83 | 0.03 | 0.79% | 3.77 | 3.84 | 78453 | 2990 | 0.20% |
| 2024-08-28 | 3.85 | 3.80 | -0.05 | -1.30% | 3.78 | 3.89 | 103043 | 3945 | 0.26% |
| 2024-08-27 | 3.86 | 3.85 | -0.02 | -0.52% | 3.84 | 3.92 | 61312 | 2372 | 0.15% |
| 2024-08-26 | 3.83 | 3.87 | 0.04 | 1.04% | 3.83 | 3.90 | 54569 | 2109 | 0.14% |
| 2024-08-23 | 3.84 | 3.83 | -0.01 | -0.26% | 3.82 | 3.88 | 46434 | 1783 | 0.12% |
| 2024-08-22 | 3.89 | 3.84 | -0.05 | -1.29% | 3.83 | 3.91 | 64833 | 2505 | 0.16% |
| 2024-08-21 | 3.91 | 3.89 | -0.01 | -0.26% | 3.87 | 3.93 | 53262 | 2075 | 0.13% |
| 2024-08-20 | 3.95 | 3.90 | -0.07 | -1.76% | 3.89 | 3.97 | 73234 | 2872 | 0.18% |
| 2024-08-19 | 3.94 | 3.97 | 0.05 | 1.28% | 3.91 | 3.98 | 83280 | 3298 | 0.21% |
| 2024-08-16 | 3.98 | 3.92 | -0.04 | -1.01% | 3.91 | 3.98 | 67384 | 2656 | 0.17% |
| 2024-08-15 | 3.94 | 3.96 | 0.00 | 0.00% | 3.94 | 4.02 | 87681 | 3484 | 0.22% |