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 | 4.17 | 4.16 | -0.01 | -0.24% | 4.10 | 4.24 | 102721 | 4285 | 1.76% |
| 2024-11-20 | 4.08 | 4.17 | 0.06 | 1.46% | 4.08 | 4.19 | 77274 | 3199 | 1.32% |
| 2024-11-19 | 4.10 | 4.11 | 0.02 | 0.49% | 4.02 | 4.12 | 71732 | 2918 | 1.23% |
| 2024-11-18 | 4.07 | 4.09 | 0.05 | 1.24% | 4.05 | 4.22 | 112484 | 4644 | 1.93% |
| 2024-11-15 | 4.09 | 4.04 | -0.03 | -0.74% | 4.02 | 4.15 | 64153 | 2621 | 1.10% |
| 2024-11-14 | 4.17 | 4.07 | -0.11 | -2.63% | 4.06 | 4.19 | 63613 | 2618 | 1.09% |
| 2024-11-13 | 4.18 | 4.18 | 0.00 | 0.00% | 4.09 | 4.22 | 89014 | 3689 | 1.52% |
| 2024-11-12 | 4.29 | 4.18 | -0.12 | -2.79% | 4.16 | 4.32 | 110006 | 4670 | 1.88% |
| 2024-11-11 | 4.18 | 4.30 | 0.13 | 3.12% | 4.16 | 4.39 | 133174 | 5705 | 2.28% |
| 2024-11-08 | 4.26 | 4.17 | -0.10 | -2.34% | 4.12 | 4.29 | 138843 | 5813 | 2.38% |
| 2024-11-07 | 4.00 | 4.27 | 0.25 | 6.22% | 3.98 | 4.31 | 168756 | 7057 | 2.89% |
| 2024-11-06 | 3.97 | 4.02 | 0.04 | 1.01% | 3.93 | 4.05 | 113175 | 4515 | 1.94% |
| 2024-11-05 | 3.92 | 3.98 | 0.07 | 1.79% | 3.91 | 3.98 | 100225 | 3960 | 1.72% |
| 2024-11-04 | 3.84 | 3.91 | 0.08 | 2.09% | 3.81 | 3.91 | 69314 | 2680 | 1.19% |
| 2024-11-01 | 3.93 | 3.83 | -0.10 | -2.54% | 3.83 | 3.95 | 89289 | 3463 | 1.53% |
| 2024-10-31 | 3.86 | 3.93 | 0.13 | 3.42% | 3.86 | 3.94 | 125396 | 4892 | 2.15% |
| 2024-10-30 | 3.76 | 3.80 | 0.00 | 0.00% | 3.76 | 3.82 | 56399 | 2136 | 0.97% |
| 2024-10-29 | 3.89 | 3.80 | -0.09 | -2.31% | 3.78 | 3.95 | 98743 | 3779 | 1.69% |
| 2024-10-28 | 3.77 | 3.89 | 0.12 | 3.18% | 3.77 | 3.89 | 106477 | 4087 | 1.82% |
| 2024-10-25 | 3.70 | 3.77 | 0.06 | 1.62% | 3.70 | 3.78 | 74428 | 2795 | 1.27% |
| 2024-10-24 | 3.69 | 3.71 | 0.01 | 0.27% | 3.68 | 3.74 | 63321 | 2351 | 1.08% |
| 2024-10-23 | 3.67 | 3.70 | 0.02 | 0.54% | 3.66 | 3.74 | 76144 | 2822 | 1.30% |
| 2024-10-22 | 3.60 | 3.68 | 0.08 | 2.22% | 3.59 | 3.68 | 75924 | 2756 | 1.30% |
| 2024-10-21 | 3.63 | 3.60 | 0.00 | 0.00% | 3.58 | 3.64 | 72697 | 2620 | 1.24% |
| 2024-10-18 | 3.58 | 3.60 | 0.06 | 1.69% | 3.50 | 3.64 | 74634 | 2657 | 1.28% |
| 2024-10-17 | 3.63 | 3.54 | -0.09 | -2.48% | 3.53 | 3.65 | 63089 | 2264 | 1.08% |
| 2024-10-16 | 3.58 | 3.63 | 0.03 | 0.83% | 3.55 | 3.65 | 68916 | 2486 | 1.18% |
| 2024-10-15 | 3.66 | 3.60 | -0.10 | -2.70% | 3.59 | 3.69 | 73027 | 2657 | 1.25% |
| 2024-10-14 | 3.65 | 3.70 | 0.12 | 3.35% | 3.61 | 3.70 | 115549 | 4225 | 1.98% |
| 2024-10-11 | 3.65 | 3.58 | -0.12 | -3.24% | 3.56 | 3.71 | 82133 | 2978 | 1.41% |
| 2024-10-10 | 3.68 | 3.70 | 0.02 | 0.54% | 3.61 | 3.78 | 113253 | 4196 | 1.94% |
| 2024-10-09 | 3.91 | 3.68 | -0.35 | -8.68% | 3.66 | 3.91 | 155975 | 5904 | 2.67% |
| 2024-10-08 | 4.21 | 4.03 | 0.19 | 4.95% | 3.85 | 4.21 | 259177 | 10382 | 4.44% |
| 2024-09-30 | 3.65 | 3.84 | 0.34 | 9.71% | 3.55 | 3.85 | 225419 | 8362 | 3.86% |
| 2024-09-27 | 3.44 | 3.50 | 0.12 | 3.55% | 3.39 | 3.51 | 79826 | 2747 | 1.37% |
| 2024-09-26 | 3.27 | 3.38 | 0.10 | 3.05% | 3.26 | 3.38 | 77686 | 2591 | 1.33% |
| 2024-09-25 | 3.25 | 3.28 | 0.06 | 1.86% | 3.24 | 3.35 | 80870 | 2666 | 1.38% |
| 2024-09-24 | 3.10 | 3.22 | 0.11 | 3.54% | 3.10 | 3.22 | 61749 | 1961 | 1.06% |
| 2024-09-23 | 3.10 | 3.11 | 0.00 | 0.00% | 3.08 | 3.13 | 27813 | 864 | 0.48% |
| 2024-09-20 | 3.11 | 3.11 | 0.00 | 0.00% | 3.07 | 3.12 | 31378 | 971 | 0.54% |
| 2024-09-19 | 3.02 | 3.11 | 0.09 | 2.98% | 3.02 | 3.12 | 47427 | 1461 | 0.81% |
| 2024-09-18 | 3.08 | 3.02 | -0.06 | -1.95% | 2.98 | 3.08 | 48835 | 1475 | 0.84% |
| 2024-09-13 | 3.09 | 3.08 | -0.01 | -0.32% | 3.07 | 3.11 | 21673 | 669 | 0.37% |
| 2024-09-12 | 3.09 | 3.09 | 0.00 | 0.00% | 3.08 | 3.13 | 17825 | 554 | 0.31% |
| 2024-09-11 | 3.14 | 3.09 | -0.03 | -0.96% | 3.07 | 3.14 | 23007 | 713 | 0.39% |
| 2024-09-10 | 3.12 | 3.12 | 0.02 | 0.65% | 3.07 | 3.14 | 31497 | 977 | 0.54% |
| 2024-09-09 | 3.10 | 3.10 | -0.01 | -0.32% | 3.08 | 3.14 | 26213 | 814 | 0.45% |
| 2024-09-06 | 3.14 | 3.11 | -0.05 | -1.58% | 3.10 | 3.17 | 31442 | 984 | 0.54% |
| 2024-09-05 | 3.12 | 3.16 | 0.04 | 1.28% | 3.12 | 3.16 | 26802 | 842 | 0.46% |
| 2024-09-04 | 3.18 | 3.12 | -0.07 | -2.19% | 3.12 | 3.20 | 33554 | 1058 | 0.57% |
| 2024-09-03 | 3.19 | 3.19 | 0.01 | 0.31% | 3.16 | 3.23 | 22823 | 727 | 0.39% |
| 2024-09-02 | 3.19 | 3.18 | -0.02 | -0.63% | 3.17 | 3.23 | 28179 | 901 | 0.48% |
| 2024-08-30 | 3.16 | 3.20 | 0.04 | 1.27% | 3.16 | 3.24 | 44863 | 1436 | 0.77% |
| 2024-08-29 | 3.11 | 3.16 | 0.06 | 1.94% | 3.10 | 3.18 | 43832 | 1383 | 0.75% |
| 2024-08-28 | 3.07 | 3.10 | 0.03 | 0.98% | 3.04 | 3.12 | 26431 | 815 | 0.45% |
| 2024-08-27 | 3.11 | 3.07 | -0.04 | -1.29% | 3.06 | 3.12 | 20696 | 637 | 0.35% |
| 2024-08-26 | 3.06 | 3.11 | 0.04 | 1.30% | 3.04 | 3.12 | 27671 | 855 | 0.47% |
| 2024-08-23 | 3.10 | 3.07 | -0.03 | -0.97% | 3.04 | 3.10 | 32821 | 1007 | 0.56% |
| 2024-08-22 | 3.14 | 3.10 | -0.02 | -0.64% | 3.09 | 3.16 | 20662 | 644 | 0.35% |
| 2024-08-21 | 3.14 | 3.12 | -0.03 | -0.95% | 3.12 | 3.15 | 23500 | 736 | 0.40% |
| 2024-08-20 | 3.24 | 3.15 | -0.09 | -2.78% | 3.14 | 3.25 | 45550 | 1448 | 0.78% |
| 2024-08-19 | 3.24 | 3.24 | -0.01 | -0.31% | 3.22 | 3.27 | 28401 | 921 | 0.49% |
| 2024-08-16 | 3.33 | 3.25 | -0.08 | -2.40% | 3.24 | 3.35 | 51230 | 1685 | 0.88% |
| 2024-08-15 | 3.33 | 3.33 | -0.02 | -0.60% | 3.30 | 3.37 | 36461 | 1215 | 0.62% |
| 2024-08-14 | 3.37 | 3.35 | -0.03 | -0.89% | 3.34 | 3.42 | 43625 | 1471 | 0.75% |
| 2024-08-13 | 3.31 | 3.38 | 0.04 | 1.20% | 3.26 | 3.38 | 65683 | 2193 | 1.12% |