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 | 4.01 | 4.02 | 0.03 | 0.75% | 3.93 | 4.03 | 107114 | 4278 | 2.15% |
| 2024-11-20 | 3.85 | 3.99 | 0.12 | 3.10% | 3.82 | 4.01 | 132327 | 5217 | 2.66% |
| 2024-11-19 | 3.84 | 3.87 | 0.03 | 0.78% | 3.78 | 3.87 | 117724 | 4505 | 2.37% |
| 2024-11-18 | 3.91 | 3.84 | -0.04 | -1.03% | 3.79 | 3.93 | 135295 | 5233 | 2.72% |
| 2024-11-15 | 3.91 | 3.88 | -0.03 | -0.77% | 3.88 | 3.98 | 110456 | 4338 | 2.22% |
| 2024-11-14 | 4.00 | 3.91 | -0.10 | -2.49% | 3.91 | 4.03 | 100356 | 3969 | 2.02% |
| 2024-11-13 | 3.99 | 4.01 | 0.01 | 0.25% | 3.89 | 4.05 | 126446 | 5022 | 2.54% |
| 2024-11-12 | 4.03 | 4.00 | -0.04 | -0.99% | 3.97 | 4.07 | 139420 | 5615 | 2.80% |
| 2024-11-11 | 3.99 | 4.04 | 0.05 | 1.25% | 3.95 | 4.04 | 121585 | 4860 | 2.45% |
| 2024-11-08 | 4.10 | 3.99 | -0.09 | -2.21% | 3.98 | 4.18 | 201671 | 8128 | 4.06% |
| 2024-11-07 | 3.93 | 4.08 | 0.15 | 3.82% | 3.89 | 4.09 | 201258 | 8096 | 4.05% |
| 2024-11-06 | 3.89 | 3.93 | 0.06 | 1.55% | 3.82 | 3.97 | 176466 | 6897 | 3.55% |
| 2024-11-05 | 3.76 | 3.87 | 0.08 | 2.11% | 3.76 | 3.90 | 150853 | 5801 | 3.03% |
| 2024-11-04 | 3.72 | 3.79 | 0.08 | 2.16% | 3.68 | 3.79 | 125736 | 4711 | 2.53% |
| 2024-11-01 | 3.84 | 3.71 | -0.13 | -3.39% | 3.71 | 3.87 | 158618 | 5968 | 3.19% |
| 2024-10-31 | 3.78 | 3.84 | 0.07 | 1.86% | 3.77 | 3.88 | 139376 | 5338 | 2.80% |
| 2024-10-30 | 3.74 | 3.77 | 0.03 | 0.80% | 3.71 | 3.80 | 128683 | 4837 | 2.59% |
| 2024-10-29 | 3.86 | 3.74 | -0.11 | -2.86% | 3.74 | 3.90 | 192562 | 7296 | 3.87% |
| 2024-10-28 | 3.75 | 3.85 | 0.10 | 2.67% | 3.75 | 3.85 | 179233 | 6844 | 3.61% |
| 2024-10-25 | 3.70 | 3.75 | 0.05 | 1.35% | 3.69 | 3.78 | 140506 | 5254 | 2.83% |
| 2024-10-24 | 3.69 | 3.70 | 0.01 | 0.27% | 3.63 | 3.72 | 133327 | 4898 | 2.68% |
| 2024-10-23 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.82 | 171165 | 6382 | 3.44% |
| 2024-10-22 | 3.80 | 3.70 | 0.07 | 1.93% | 3.65 | 3.80 | 213074 | 7900 | 4.29% |
| 2024-10-21 | 3.64 | 3.63 | 0.02 | 0.55% | 3.57 | 3.65 | 136026 | 4914 | 2.74% |
| 2024-10-18 | 3.53 | 3.61 | 0.08 | 2.27% | 3.51 | 3.67 | 151938 | 5442 | 3.06% |
| 2024-10-17 | 3.61 | 3.53 | -0.08 | -2.22% | 3.51 | 3.64 | 126654 | 4544 | 2.55% |
| 2024-10-16 | 3.52 | 3.61 | 0.07 | 1.98% | 3.50 | 3.63 | 136908 | 4914 | 2.75% |
| 2024-10-15 | 3.55 | 3.54 | -0.02 | -0.56% | 3.48 | 3.59 | 137378 | 4887 | 2.76% |
| 2024-10-14 | 3.54 | 3.56 | 0.08 | 2.30% | 3.50 | 3.58 | 128580 | 4558 | 2.59% |
| 2024-10-11 | 3.61 | 3.48 | -0.14 | -3.87% | 3.44 | 3.61 | 142245 | 4989 | 2.86% |
| 2024-10-10 | 3.55 | 3.62 | 0.07 | 1.97% | 3.49 | 3.68 | 220235 | 7925 | 4.43% |
| 2024-10-09 | 3.84 | 3.55 | -0.39 | -9.90% | 3.55 | 3.84 | 279572 | 10237 | 5.62% |
| 2024-10-08 | 4.09 | 3.94 | 0.22 | 5.91% | 3.65 | 4.09 | 439888 | 17097 | 8.85% |
| 2024-09-30 | 3.54 | 3.72 | 0.28 | 8.14% | 3.47 | 3.78 | 373112 | 13541 | 7.50% |
| 2024-09-27 | 3.34 | 3.44 | 0.13 | 3.93% | 3.30 | 3.45 | 154446 | 5196 | 3.11% |
| 2024-09-26 | 3.20 | 3.31 | 0.09 | 2.80% | 3.19 | 3.31 | 144667 | 4721 | 2.91% |
| 2024-09-25 | 3.21 | 3.22 | 0.03 | 0.94% | 3.20 | 3.28 | 162433 | 5266 | 3.27% |
| 2024-09-24 | 3.13 | 3.19 | 0.07 | 2.24% | 3.12 | 3.20 | 135368 | 4289 | 2.72% |
| 2024-09-23 | 3.11 | 3.12 | 0.01 | 0.32% | 3.08 | 3.13 | 49817 | 1548 | 1.00% |
| 2024-09-20 | 3.12 | 3.11 | -0.02 | -0.64% | 3.09 | 3.13 | 53778 | 1673 | 1.08% |
| 2024-09-19 | 3.05 | 3.13 | 0.08 | 2.62% | 3.05 | 3.13 | 88926 | 2761 | 1.79% |
| 2024-09-18 | 3.09 | 3.05 | -0.03 | -0.97% | 3.00 | 3.10 | 77367 | 2350 | 1.56% |
| 2024-09-13 | 3.11 | 3.08 | -0.03 | -0.96% | 3.08 | 3.14 | 66813 | 2081 | 1.34% |
| 2024-09-12 | 3.10 | 3.11 | 0.01 | 0.32% | 3.10 | 3.13 | 58265 | 1814 | 1.17% |
| 2024-09-11 | 3.14 | 3.10 | -0.05 | -1.59% | 3.08 | 3.14 | 76233 | 2369 | 1.53% |
| 2024-09-10 | 3.17 | 3.15 | 0.01 | 0.32% | 3.11 | 3.17 | 71750 | 2252 | 1.44% |
| 2024-09-09 | 3.13 | 3.14 | 0.02 | 0.64% | 3.10 | 3.16 | 70868 | 2222 | 1.43% |
| 2024-09-06 | 3.19 | 3.12 | -0.07 | -2.19% | 3.11 | 3.20 | 115027 | 3621 | 2.31% |
| 2024-09-05 | 3.17 | 3.19 | 0.00 | 0.00% | 3.17 | 3.21 | 115693 | 3686 | 2.33% |
| 2024-09-04 | 3.16 | 3.19 | 0.00 | 0.00% | 3.13 | 3.25 | 152828 | 4864 | 3.07% |
| 2024-09-03 | 3.23 | 3.19 | -0.04 | -1.24% | 3.16 | 3.25 | 217093 | 6953 | 4.37% |
| 2024-09-02 | 3.34 | 3.23 | -0.15 | -4.44% | 3.21 | 3.37 | 277804 | 9117 | 5.59% |
| 2024-08-30 | 3.31 | 3.38 | 0.00 | 0.00% | 3.28 | 3.43 | 426496 | 14307 | 8.58% |
| 2024-08-29 | 3.30 | 3.38 | 0.04 | 1.20% | 3.23 | 3.39 | 442829 | 14658 | 8.91% |
| 2024-08-28 | 3.69 | 3.34 | -0.37 | -9.97% | 3.34 | 3.69 | 658306 | 22430 | 13.24% |
| 2024-08-27 | 3.40 | 3.71 | 0.34 | 10.09% | 3.37 | 3.71 | 763269 | 27063 | 15.23% |
| 2024-08-26 | 3.29 | 3.37 | 0.31 | 10.13% | 3.24 | 3.37 | 461771 | 15444 | 9.22% |
| 2024-08-23 | 3.09 | 3.06 | -0.02 | -0.65% | 3.04 | 3.10 | 33712 | 1032 | 0.67% |
| 2024-08-22 | 3.15 | 3.08 | -0.07 | -2.22% | 3.07 | 3.17 | 42506 | 1322 | 0.85% |
| 2024-08-21 | 3.14 | 3.15 | 0.02 | 0.64% | 3.10 | 3.17 | 41699 | 1311 | 0.83% |
| 2024-08-20 | 3.19 | 3.13 | -0.06 | -1.88% | 3.12 | 3.20 | 54830 | 1727 | 1.09% |
| 2024-08-19 | 3.18 | 3.19 | -0.01 | -0.31% | 3.15 | 3.22 | 44217 | 1409 | 0.88% |
| 2024-08-16 | 3.25 | 3.20 | -0.05 | -1.54% | 3.18 | 3.26 | 64907 | 2079 | 1.30% |
| 2024-08-15 | 3.28 | 3.25 | -0.03 | -0.91% | 3.20 | 3.28 | 73250 | 2373 | 1.46% |
| 2024-08-14 | 3.25 | 3.28 | 0.04 | 1.23% | 3.24 | 3.34 | 91134 | 3001 | 1.82% |
| 2024-08-13 | 3.18 | 3.24 | 0.06 | 1.89% | 3.14 | 3.26 | 86055 | 2763 | 1.72% |