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 | 4.37 | 4.35 | -0.03 | -0.68% | 4.31 | 4.39 | 278499 | 12098 | 0.64% |
| 2024-11-20 | 4.35 | 4.38 | 0.01 | 0.23% | 4.34 | 4.40 | 358015 | 15640 | 0.83% |
| 2024-11-19 | 4.32 | 4.37 | 0.05 | 1.16% | 4.25 | 4.37 | 407745 | 17558 | 0.94% |
| 2024-11-18 | 4.35 | 4.32 | 0.00 | 0.00% | 4.28 | 4.50 | 579744 | 25391 | 1.34% |
| 2024-11-15 | 4.42 | 4.32 | -0.12 | -2.70% | 4.31 | 4.46 | 491650 | 21585 | 1.13% |
| 2024-11-14 | 4.60 | 4.44 | -0.17 | -3.69% | 4.42 | 4.61 | 552614 | 24799 | 1.27% |
| 2024-11-13 | 4.62 | 4.61 | 0.00 | 0.00% | 4.53 | 4.65 | 482589 | 22106 | 1.11% |
| 2024-11-12 | 4.77 | 4.61 | -0.14 | -2.95% | 4.55 | 4.78 | 715622 | 33299 | 1.65% |
| 2024-11-11 | 4.70 | 4.75 | 0.04 | 0.85% | 4.68 | 4.86 | 902183 | 42770 | 2.08% |
| 2024-11-08 | 4.99 | 4.71 | -0.14 | -2.89% | 4.68 | 4.99 | 1832559 | 87489 | 4.22% |
| 2024-11-07 | 4.40 | 4.85 | 0.44 | 9.98% | 4.36 | 4.85 | 2123180 | 100531 | 4.89% |
| 2024-11-06 | 4.42 | 4.41 | -0.02 | -0.45% | 4.35 | 4.47 | 563477 | 24862 | 1.30% |
| 2024-11-05 | 4.35 | 4.43 | 0.07 | 1.61% | 4.33 | 4.43 | 548918 | 24109 | 1.26% |
| 2024-11-04 | 4.26 | 4.36 | 0.07 | 1.63% | 4.26 | 4.41 | 460785 | 20032 | 1.06% |
| 2024-11-01 | 4.38 | 4.29 | -0.13 | -2.94% | 4.22 | 4.43 | 874989 | 37676 | 2.02% |
| 2024-10-31 | 4.12 | 4.42 | 0.27 | 6.51% | 4.10 | 4.57 | 1351653 | 58917 | 3.11% |
| 2024-10-30 | 4.15 | 4.15 | 0.00 | 0.00% | 4.11 | 4.23 | 414390 | 17251 | 0.95% |
| 2024-10-29 | 4.26 | 4.15 | -0.08 | -1.89% | 4.13 | 4.28 | 459996 | 19274 | 1.06% |
| 2024-10-28 | 4.19 | 4.23 | 0.06 | 1.44% | 4.13 | 4.25 | 464945 | 19544 | 1.07% |
| 2024-10-25 | 4.06 | 4.17 | 0.10 | 2.46% | 4.05 | 4.22 | 537719 | 22165 | 1.24% |
| 2024-10-24 | 4.08 | 4.07 | -0.04 | -0.97% | 4.03 | 4.16 | 331944 | 13523 | 0.76% |
| 2024-10-23 | 4.06 | 4.11 | 0.06 | 1.48% | 4.05 | 4.19 | 563076 | 23203 | 1.30% |
| 2024-10-22 | 4.01 | 4.05 | 0.05 | 1.25% | 3.99 | 4.05 | 353252 | 14182 | 0.81% |
| 2024-10-21 | 4.06 | 4.00 | -0.03 | -0.74% | 3.98 | 4.08 | 411771 | 16540 | 0.95% |
| 2024-10-18 | 3.88 | 4.03 | 0.15 | 3.87% | 3.86 | 4.09 | 516407 | 20552 | 1.19% |
| 2024-10-17 | 3.99 | 3.88 | -0.10 | -2.51% | 3.87 | 4.02 | 415901 | 16404 | 0.96% |
| 2024-10-16 | 3.94 | 3.98 | -0.01 | -0.25% | 3.92 | 4.02 | 290883 | 11559 | 0.67% |
| 2024-10-15 | 4.12 | 3.99 | -0.12 | -2.92% | 3.98 | 4.15 | 515195 | 20904 | 1.19% |
| 2024-10-14 | 4.04 | 4.11 | 0.09 | 2.24% | 4.02 | 4.14 | 536192 | 21881 | 1.24% |
| 2024-10-11 | 4.13 | 4.02 | -0.21 | -4.96% | 3.99 | 4.18 | 779549 | 31831 | 1.80% |
| 2024-10-10 | 4.03 | 4.23 | 0.20 | 4.96% | 3.98 | 4.43 | 1366853 | 58380 | 3.15% |
| 2024-10-09 | 4.36 | 4.03 | -0.37 | -8.41% | 4.01 | 4.36 | 827320 | 34302 | 1.91% |
| 2024-10-08 | 4.57 | 4.40 | 0.25 | 6.02% | 4.22 | 4.57 | 1208420 | 53428 | 2.78% |
| 2024-09-30 | 3.97 | 4.15 | 0.34 | 8.92% | 3.91 | 4.17 | 934650 | 37990 | 2.15% |
| 2024-09-27 | 3.76 | 3.81 | 0.10 | 2.70% | 3.72 | 3.85 | 362662 | 13723 | 0.84% |
| 2024-09-26 | 3.57 | 3.71 | 0.15 | 4.21% | 3.55 | 3.71 | 375342 | 13661 | 0.86% |
| 2024-09-25 | 3.54 | 3.56 | 0.03 | 0.85% | 3.54 | 3.65 | 369693 | 13305 | 0.85% |
| 2024-09-24 | 3.39 | 3.53 | 0.16 | 4.75% | 3.38 | 3.53 | 332982 | 11528 | 0.77% |
| 2024-09-23 | 3.38 | 3.37 | -0.02 | -0.59% | 3.35 | 3.39 | 129852 | 4372 | 0.30% |
| 2024-09-20 | 3.47 | 3.39 | -0.06 | -1.74% | 3.36 | 3.47 | 181227 | 6156 | 0.42% |
| 2024-09-19 | 3.37 | 3.45 | 0.11 | 3.29% | 3.35 | 3.45 | 220811 | 7545 | 0.51% |
| 2024-09-18 | 3.36 | 3.34 | -0.01 | -0.30% | 3.28 | 3.36 | 140956 | 4676 | 0.32% |
| 2024-09-13 | 3.39 | 3.35 | -0.03 | -0.89% | 3.35 | 3.40 | 114635 | 3860 | 0.26% |
| 2024-09-12 | 3.36 | 3.38 | 0.02 | 0.60% | 3.36 | 3.44 | 146280 | 4971 | 0.34% |
| 2024-09-11 | 3.36 | 3.36 | -0.01 | -0.30% | 3.34 | 3.38 | 109744 | 3688 | 0.25% |
| 2024-09-10 | 3.34 | 3.37 | 0.03 | 0.90% | 3.29 | 3.38 | 187672 | 6277 | 0.43% |
| 2024-09-09 | 3.35 | 3.34 | -0.03 | -0.89% | 3.31 | 3.37 | 150987 | 5040 | 0.35% |
| 2024-09-06 | 3.41 | 3.37 | -0.03 | -0.88% | 3.35 | 3.42 | 161802 | 5470 | 0.37% |
| 2024-09-05 | 3.40 | 3.40 | -0.01 | -0.29% | 3.39 | 3.44 | 137086 | 4678 | 0.32% |
| 2024-09-04 | 3.43 | 3.41 | -0.04 | -1.16% | 3.40 | 3.46 | 139475 | 4775 | 0.32% |
| 2024-09-03 | 3.41 | 3.45 | 0.02 | 0.58% | 3.41 | 3.46 | 129952 | 4471 | 0.30% |
| 2024-09-02 | 3.52 | 3.43 | -0.10 | -2.83% | 3.42 | 3.53 | 219444 | 7602 | 0.51% |
| 2024-08-30 | 3.50 | 3.53 | 0.04 | 1.15% | 3.46 | 3.57 | 222058 | 7844 | 0.51% |
| 2024-08-29 | 3.45 | 3.49 | 0.03 | 0.87% | 3.42 | 3.50 | 140299 | 4869 | 0.32% |
| 2024-08-28 | 3.41 | 3.46 | 0.05 | 1.47% | 3.40 | 3.48 | 186423 | 6433 | 0.43% |
| 2024-08-27 | 3.47 | 3.41 | -0.07 | -2.01% | 3.40 | 3.48 | 161820 | 5548 | 0.37% |
| 2024-08-26 | 3.55 | 3.48 | -0.06 | -1.69% | 3.39 | 3.55 | 263484 | 9144 | 0.61% |
| 2024-08-23 | 3.52 | 3.54 | 0.02 | 0.57% | 3.48 | 3.58 | 226728 | 7973 | 0.52% |
| 2024-08-22 | 3.54 | 3.52 | -0.01 | -0.28% | 3.50 | 3.57 | 164661 | 5811 | 0.38% |
| 2024-08-21 | 3.57 | 3.53 | -0.04 | -1.12% | 3.52 | 3.58 | 125497 | 4446 | 0.29% |
| 2024-08-20 | 3.63 | 3.57 | -0.05 | -1.38% | 3.54 | 3.65 | 201559 | 7207 | 0.46% |
| 2024-08-19 | 3.58 | 3.62 | 0.04 | 1.12% | 3.57 | 3.66 | 188340 | 6840 | 0.43% |
| 2024-08-16 | 3.65 | 3.58 | -0.07 | -1.92% | 3.57 | 3.65 | 187508 | 6753 | 0.43% |
| 2024-08-15 | 3.58 | 3.65 | 0.06 | 1.67% | 3.56 | 3.67 | 200780 | 7294 | 0.46% |
| 2024-08-14 | 3.69 | 3.59 | -0.10 | -2.71% | 3.58 | 3.69 | 208090 | 7526 | 0.48% |
| 2024-08-13 | 3.63 | 3.69 | 0.07 | 1.93% | 3.61 | 3.70 | 206645 | 7565 | 0.48% |