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 | 4.40 | 0.01 | 0.23% | 4.36 | 4.44 | 86683 | 3811 | 1.28% |
| 2024-11-20 | 4.29 | 4.39 | 0.10 | 2.33% | 4.27 | 4.42 | 115868 | 5074 | 1.71% |
| 2024-11-19 | 4.24 | 4.29 | 0.06 | 1.42% | 4.20 | 4.31 | 81950 | 3484 | 1.21% |
| 2024-11-18 | 4.26 | 4.23 | 0.02 | 0.48% | 4.23 | 4.46 | 134388 | 5825 | 1.99% |
| 2024-11-15 | 4.26 | 4.21 | -0.04 | -0.94% | 4.18 | 4.32 | 68116 | 2908 | 1.01% |
| 2024-11-14 | 4.34 | 4.25 | -0.11 | -2.52% | 4.24 | 4.37 | 67889 | 2911 | 1.00% |
| 2024-11-13 | 4.33 | 4.36 | -0.02 | -0.46% | 4.27 | 4.41 | 75985 | 3294 | 1.12% |
| 2024-11-12 | 4.42 | 4.38 | -0.03 | -0.68% | 4.34 | 4.46 | 102932 | 4537 | 1.52% |
| 2024-11-11 | 4.37 | 4.41 | 0.00 | 0.00% | 4.37 | 4.47 | 74701 | 3289 | 1.10% |
| 2024-11-08 | 4.41 | 4.41 | 0.01 | 0.23% | 4.37 | 4.52 | 150049 | 6639 | 2.22% |
| 2024-11-07 | 4.27 | 4.40 | 0.11 | 2.56% | 4.25 | 4.41 | 114172 | 4968 | 1.69% |
| 2024-11-06 | 4.31 | 4.29 | -0.02 | -0.46% | 4.24 | 4.35 | 96168 | 4134 | 1.42% |
| 2024-11-05 | 4.26 | 4.31 | 0.05 | 1.17% | 4.24 | 4.32 | 91564 | 3928 | 1.35% |
| 2024-11-04 | 4.21 | 4.26 | 0.07 | 1.67% | 4.17 | 4.27 | 64979 | 2745 | 0.96% |
| 2024-11-01 | 4.36 | 4.19 | -0.14 | -3.23% | 4.17 | 4.39 | 115360 | 4906 | 1.70% |
| 2024-10-31 | 4.30 | 4.33 | 0.01 | 0.23% | 4.26 | 4.38 | 114061 | 4941 | 1.69% |
| 2024-10-30 | 4.17 | 4.32 | 0.17 | 4.10% | 4.16 | 4.43 | 184966 | 8012 | 2.73% |
| 2024-10-29 | 4.28 | 4.15 | -0.13 | -3.04% | 4.11 | 4.32 | 93828 | 3922 | 1.39% |
| 2024-10-28 | 4.13 | 4.28 | 0.15 | 3.63% | 4.11 | 4.28 | 88756 | 3747 | 1.31% |
| 2024-10-25 | 4.08 | 4.13 | 0.08 | 1.98% | 4.06 | 4.15 | 78173 | 3219 | 1.15% |
| 2024-10-24 | 4.00 | 4.05 | 0.03 | 0.75% | 3.98 | 4.06 | 42654 | 1716 | 0.63% |
| 2024-10-23 | 3.97 | 4.02 | 0.05 | 1.26% | 3.94 | 4.06 | 63901 | 2565 | 0.94% |
| 2024-10-22 | 3.95 | 3.97 | 0.03 | 0.76% | 3.93 | 3.99 | 45190 | 1789 | 0.67% |
| 2024-10-21 | 3.89 | 3.94 | 0.05 | 1.29% | 3.89 | 3.97 | 53542 | 2107 | 0.79% |
| 2024-10-18 | 3.82 | 3.89 | 0.08 | 2.10% | 3.79 | 3.94 | 73047 | 2820 | 1.08% |
| 2024-10-17 | 3.91 | 3.81 | -0.09 | -2.31% | 3.80 | 3.96 | 54451 | 2109 | 0.80% |
| 2024-10-16 | 3.87 | 3.90 | 0.02 | 0.52% | 3.83 | 3.92 | 40168 | 1563 | 0.59% |
| 2024-10-15 | 3.97 | 3.88 | -0.09 | -2.27% | 3.88 | 3.98 | 48969 | 1922 | 0.72% |
| 2024-10-14 | 3.92 | 3.97 | 0.07 | 1.79% | 3.87 | 3.98 | 57415 | 2259 | 0.85% |
| 2024-10-11 | 3.98 | 3.90 | -0.09 | -2.26% | 3.85 | 4.00 | 74167 | 2906 | 1.10% |
| 2024-10-10 | 4.00 | 3.99 | 0.01 | 0.25% | 3.97 | 4.10 | 104490 | 4212 | 1.54% |
| 2024-10-09 | 4.22 | 3.98 | -0.29 | -6.79% | 3.90 | 4.23 | 141063 | 5724 | 2.08% |
| 2024-10-08 | 4.43 | 4.27 | 0.24 | 5.96% | 4.06 | 4.43 | 219210 | 9290 | 3.24% |
| 2024-09-30 | 3.81 | 4.03 | 0.35 | 9.51% | 3.71 | 4.04 | 191332 | 7428 | 2.83% |
| 2024-09-27 | 3.63 | 3.68 | 0.12 | 3.37% | 3.56 | 3.68 | 86374 | 3126 | 1.28% |
| 2024-09-26 | 3.47 | 3.56 | 0.09 | 2.59% | 3.46 | 3.57 | 69312 | 2438 | 1.02% |
| 2024-09-25 | 3.42 | 3.47 | 0.08 | 2.36% | 3.40 | 3.52 | 89495 | 3115 | 1.32% |
| 2024-09-24 | 3.27 | 3.39 | 0.12 | 3.67% | 3.27 | 3.39 | 58921 | 1971 | 0.87% |
| 2024-09-23 | 3.28 | 3.27 | 0.00 | 0.00% | 3.25 | 3.29 | 23764 | 776 | 0.35% |
| 2024-09-20 | 3.32 | 3.27 | -0.05 | -1.51% | 3.25 | 3.33 | 29561 | 970 | 0.44% |
| 2024-09-19 | 3.23 | 3.32 | 0.10 | 3.11% | 3.22 | 3.33 | 52120 | 1715 | 0.77% |
| 2024-09-18 | 3.28 | 3.22 | -0.05 | -1.53% | 3.15 | 3.28 | 46287 | 1485 | 0.68% |
| 2024-09-13 | 3.33 | 3.27 | -0.05 | -1.51% | 3.27 | 3.34 | 37196 | 1224 | 0.55% |
| 2024-09-12 | 3.31 | 3.32 | -0.01 | -0.30% | 3.31 | 3.36 | 32538 | 1083 | 0.48% |
| 2024-09-11 | 3.37 | 3.33 | -0.04 | -1.19% | 3.32 | 3.37 | 27381 | 914 | 0.40% |
| 2024-09-10 | 3.35 | 3.37 | 0.02 | 0.60% | 3.30 | 3.37 | 40743 | 1359 | 0.60% |
| 2024-09-09 | 3.31 | 3.35 | 0.02 | 0.60% | 3.28 | 3.37 | 47482 | 1581 | 0.70% |
| 2024-09-06 | 3.43 | 3.33 | -0.10 | -2.92% | 3.32 | 3.43 | 68394 | 2304 | 1.01% |
| 2024-09-05 | 3.41 | 3.43 | 0.01 | 0.29% | 3.39 | 3.44 | 52756 | 1801 | 0.78% |
| 2024-09-04 | 3.43 | 3.42 | -0.05 | -1.44% | 3.39 | 3.47 | 70021 | 2404 | 1.03% |
| 2024-09-03 | 3.43 | 3.47 | 0.04 | 1.17% | 3.39 | 3.47 | 79124 | 2708 | 1.17% |
| 2024-09-02 | 3.43 | 3.43 | -0.02 | -0.58% | 3.42 | 3.49 | 88787 | 3063 | 1.31% |
| 2024-08-30 | 3.38 | 3.45 | 0.06 | 1.77% | 3.36 | 3.49 | 111802 | 3837 | 1.65% |
| 2024-08-29 | 3.36 | 3.39 | -0.01 | -0.29% | 3.33 | 3.41 | 88231 | 2973 | 1.30% |
| 2024-08-28 | 3.35 | 3.40 | 0.02 | 0.59% | 3.33 | 3.47 | 88564 | 3006 | 1.31% |
| 2024-08-27 | 3.43 | 3.38 | -0.05 | -1.46% | 3.34 | 3.47 | 107906 | 3668 | 1.59% |
| 2024-08-26 | 3.38 | 3.43 | 0.05 | 1.48% | 3.33 | 3.46 | 132266 | 4514 | 1.95% |
| 2024-08-23 | 3.46 | 3.38 | -0.08 | -2.31% | 3.30 | 3.49 | 181404 | 6122 | 2.68% |
| 2024-08-22 | 3.63 | 3.46 | -0.17 | -4.68% | 3.46 | 3.63 | 279926 | 9820 | 4.14% |
| 2024-08-21 | 3.32 | 3.63 | 0.33 | 10.00% | 3.29 | 3.63 | 249870 | 8985 | 3.69% |
| 2024-08-20 | 3.36 | 3.30 | -0.05 | -1.49% | 3.28 | 3.38 | 31080 | 1032 | 0.46% |
| 2024-08-19 | 3.39 | 3.35 | -0.04 | -1.18% | 3.35 | 3.41 | 30444 | 1026 | 0.45% |
| 2024-08-16 | 3.45 | 3.39 | -0.06 | -1.74% | 3.38 | 3.47 | 31318 | 1071 | 0.46% |
| 2024-08-15 | 3.42 | 3.45 | 0.04 | 1.17% | 3.38 | 3.46 | 27441 | 940 | 0.39% |
| 2024-08-14 | 3.48 | 3.41 | -0.05 | -1.45% | 3.40 | 3.50 | 23247 | 799 | 0.33% |
| 2024-08-13 | 3.42 | 3.46 | 0.04 | 1.17% | 3.38 | 3.47 | 24003 | 824 | 0.34% |