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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 4.09 | 4.08 | 0.00 | 0.00% | 4.03 | 4.10 | 239663 | 9736 | 1.16% |
| 2024-12-02 | 4.00 | 4.08 | 0.07 | 1.75% | 3.99 | 4.09 | 346057 | 14004 | 1.68% |
| 2024-11-29 | 3.92 | 4.01 | 0.08 | 2.04% | 3.88 | 4.03 | 281147 | 11158 | 1.37% |
| 2024-11-28 | 3.93 | 3.93 | -0.01 | -0.25% | 3.91 | 3.97 | 205632 | 8103 | 1.00% |
| 2024-11-27 | 3.92 | 3.94 | 0.02 | 0.51% | 3.82 | 3.95 | 282362 | 10934 | 1.37% |
| 2024-11-26 | 3.99 | 3.92 | -0.07 | -1.75% | 3.91 | 4.05 | 250858 | 9919 | 1.22% |
| 2024-11-25 | 3.98 | 3.99 | 0.01 | 0.25% | 3.94 | 4.03 | 237364 | 9446 | 1.15% |
| 2024-11-22 | 4.10 | 3.98 | -0.12 | -2.93% | 3.97 | 4.12 | 383258 | 15476 | 1.86% |
| 2024-11-21 | 4.13 | 4.10 | -0.02 | -0.49% | 4.06 | 4.15 | 376704 | 15430 | 1.83% |
| 2024-11-20 | 4.02 | 4.12 | 0.08 | 1.98% | 4.01 | 4.13 | 441721 | 18070 | 2.15% |
| 2024-11-19 | 3.97 | 4.04 | 0.07 | 1.76% | 3.95 | 4.05 | 292762 | 11690 | 1.42% |
| 2024-11-18 | 3.96 | 3.97 | 0.02 | 0.51% | 3.96 | 4.07 | 417132 | 16809 | 2.03% |
| 2024-11-15 | 3.94 | 3.95 | 0.00 | 0.00% | 3.94 | 4.02 | 228021 | 9074 | 1.11% |
| 2024-11-14 | 4.02 | 3.95 | -0.09 | -2.23% | 3.94 | 4.06 | 269874 | 10776 | 1.31% |
| 2024-11-13 | 4.02 | 4.04 | -0.02 | -0.49% | 4.00 | 4.10 | 315781 | 12751 | 1.53% |
| 2024-11-12 | 4.09 | 4.06 | -0.02 | -0.49% | 4.03 | 4.13 | 375248 | 15343 | 1.82% |
| 2024-11-11 | 4.09 | 4.08 | 0.01 | 0.25% | 4.03 | 4.11 | 260013 | 10577 | 1.26% |
| 2024-11-08 | 4.16 | 4.07 | -0.06 | -1.45% | 4.05 | 4.18 | 336939 | 13824 | 1.64% |
| 2024-11-07 | 3.97 | 4.13 | 0.12 | 2.99% | 3.96 | 4.13 | 461393 | 18797 | 2.24% |
| 2024-11-06 | 4.04 | 4.01 | -0.04 | -0.99% | 3.99 | 4.06 | 300067 | 12054 | 1.46% |
| 2024-11-05 | 3.98 | 4.05 | 0.06 | 1.50% | 3.97 | 4.05 | 364698 | 14694 | 1.77% |
| 2024-11-04 | 3.97 | 3.99 | 0.03 | 0.76% | 3.93 | 3.99 | 220520 | 8726 | 1.07% |
| 2024-11-01 | 3.97 | 3.96 | -0.01 | -0.25% | 3.95 | 4.08 | 380531 | 15232 | 1.85% |
| 2024-10-31 | 3.93 | 3.97 | 0.08 | 2.06% | 3.90 | 3.98 | 329322 | 12991 | 1.60% |
| 2024-10-30 | 3.88 | 3.89 | 0.00 | 0.00% | 3.85 | 3.93 | 199956 | 7770 | 0.97% |
| 2024-10-29 | 4.01 | 3.89 | -0.11 | -2.75% | 3.88 | 4.03 | 302702 | 11873 | 1.47% |
| 2024-10-28 | 3.96 | 4.00 | 0.05 | 1.27% | 3.92 | 4.01 | 232671 | 9266 | 1.13% |
| 2024-10-25 | 3.81 | 3.95 | 0.13 | 3.40% | 3.80 | 3.96 | 332667 | 13011 | 1.62% |
| 2024-10-24 | 3.82 | 3.82 | -0.01 | -0.26% | 3.80 | 3.86 | 193581 | 7406 | 0.94% |
| 2024-10-23 | 3.78 | 3.83 | 0.05 | 1.32% | 3.76 | 3.89 | 347786 | 13307 | 1.69% |
| 2024-10-22 | 3.75 | 3.78 | 0.04 | 1.07% | 3.72 | 3.78 | 223862 | 8391 | 1.09% |
| 2024-10-21 | 3.83 | 3.74 | -0.05 | -1.32% | 3.72 | 3.85 | 295567 | 11143 | 1.44% |
| 2024-10-18 | 3.65 | 3.79 | 0.14 | 3.84% | 3.62 | 3.88 | 368358 | 13810 | 1.79% |
| 2024-10-17 | 3.74 | 3.65 | -0.08 | -2.14% | 3.64 | 3.77 | 211520 | 7809 | 1.03% |
| 2024-10-16 | 3.66 | 3.73 | 0.03 | 0.81% | 3.65 | 3.78 | 206058 | 7671 | 1.00% |
| 2024-10-15 | 3.80 | 3.70 | -0.12 | -3.14% | 3.70 | 3.81 | 258045 | 9703 | 1.25% |
| 2024-10-14 | 3.80 | 3.82 | 0.03 | 0.79% | 3.70 | 3.85 | 251444 | 9519 | 1.22% |
| 2024-10-11 | 3.92 | 3.79 | -0.15 | -3.81% | 3.74 | 3.95 | 275656 | 10546 | 1.34% |
| 2024-10-10 | 3.97 | 3.94 | 0.03 | 0.77% | 3.88 | 4.06 | 317494 | 12619 | 1.54% |
| 2024-10-09 | 4.22 | 3.91 | -0.37 | -8.64% | 3.89 | 4.22 | 564854 | 22816 | 2.74% |
| 2024-10-08 | 4.53 | 4.28 | 0.15 | 3.63% | 4.14 | 4.54 | 798458 | 34646 | 3.88% |
| 2024-09-30 | 3.89 | 4.13 | 0.37 | 9.84% | 3.86 | 4.14 | 715826 | 28818 | 3.48% |
| 2024-09-27 | 3.70 | 3.76 | 0.12 | 3.30% | 3.67 | 3.77 | 239130 | 8910 | 1.16% |
| 2024-09-26 | 3.48 | 3.64 | 0.13 | 3.70% | 3.48 | 3.64 | 375663 | 13422 | 1.83% |
| 2024-09-25 | 3.40 | 3.51 | 0.13 | 3.85% | 3.39 | 3.55 | 362789 | 12700 | 1.76% |
| 2024-09-24 | 3.22 | 3.38 | 0.18 | 5.63% | 3.21 | 3.38 | 275864 | 9128 | 1.34% |
| 2024-09-23 | 3.18 | 3.20 | 0.02 | 0.63% | 3.15 | 3.22 | 82987 | 2649 | 0.40% |
| 2024-09-20 | 3.21 | 3.18 | -0.03 | -0.93% | 3.15 | 3.21 | 142828 | 4533 | 0.69% |
| 2024-09-19 | 3.10 | 3.21 | 0.12 | 3.88% | 3.10 | 3.22 | 173934 | 5526 | 0.85% |
| 2024-09-18 | 3.13 | 3.09 | -0.02 | -0.64% | 3.04 | 3.14 | 167018 | 5149 | 0.81% |
| 2024-09-13 | 3.20 | 3.11 | -0.08 | -2.51% | 3.10 | 3.20 | 214077 | 6724 | 1.04% |
| 2024-09-12 | 3.24 | 3.19 | -0.05 | -1.54% | 3.19 | 3.29 | 139944 | 4516 | 0.68% |
| 2024-09-11 | 3.25 | 3.24 | -0.03 | -0.92% | 3.23 | 3.27 | 116114 | 3769 | 0.56% |
| 2024-09-10 | 3.25 | 3.27 | 0.01 | 0.31% | 3.20 | 3.28 | 107291 | 3473 | 0.52% |
| 2024-09-09 | 3.25 | 3.26 | 0.00 | 0.00% | 3.24 | 3.28 | 91314 | 2974 | 0.44% |
| 2024-09-06 | 3.33 | 3.26 | -0.07 | -2.10% | 3.26 | 3.35 | 113784 | 3743 | 0.55% |
| 2024-09-05 | 3.35 | 3.33 | -0.02 | -0.60% | 3.32 | 3.38 | 91540 | 3061 | 0.44% |
| 2024-09-04 | 3.36 | 3.35 | -0.02 | -0.59% | 3.34 | 3.39 | 81596 | 2745 | 0.40% |
| 2024-09-03 | 3.42 | 3.37 | -0.04 | -1.17% | 3.35 | 3.44 | 96827 | 3279 | 0.47% |
| 2024-09-02 | 3.42 | 3.41 | -0.01 | -0.29% | 3.40 | 3.46 | 135230 | 4646 | 0.66% |
| 2024-08-30 | 3.39 | 3.42 | 0.03 | 0.88% | 3.37 | 3.46 | 119559 | 4096 | 0.58% |
| 2024-08-29 | 3.37 | 3.39 | 0.02 | 0.59% | 3.36 | 3.41 | 84069 | 2847 | 0.41% |
| 2024-08-28 | 3.35 | 3.37 | 0.02 | 0.60% | 3.33 | 3.40 | 69935 | 2358 | 0.34% |
| 2024-08-27 | 3.37 | 3.35 | -0.01 | -0.30% | 3.32 | 3.38 | 83521 | 2795 | 0.41% |
| 2024-08-26 | 3.31 | 3.36 | 0.04 | 1.20% | 3.31 | 3.39 | 84381 | 2835 | 0.41% |