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 | 4.27 | 4.26 | -0.01 | -0.23% | 4.21 | 4.32 | 53885 | 2305 | 0.94% |
| 2024-11-20 | 4.20 | 4.27 | 0.05 | 1.18% | 4.20 | 4.29 | 64718 | 2751 | 1.13% |
| 2024-11-19 | 4.15 | 4.22 | 0.05 | 1.20% | 4.11 | 4.23 | 65557 | 2735 | 1.15% |
| 2024-11-18 | 4.17 | 4.17 | 0.00 | 0.00% | 4.10 | 4.26 | 83803 | 3511 | 1.47% |
| 2024-11-15 | 4.26 | 4.17 | -0.08 | -1.88% | 4.16 | 4.33 | 99455 | 4217 | 1.74% |
| 2024-11-14 | 4.38 | 4.25 | -0.15 | -3.41% | 4.24 | 4.42 | 98105 | 4227 | 1.72% |
| 2024-11-13 | 4.42 | 4.40 | -0.03 | -0.68% | 4.32 | 4.58 | 124289 | 5469 | 2.17% |
| 2024-11-12 | 4.64 | 4.43 | -0.22 | -4.73% | 4.40 | 4.67 | 186553 | 8445 | 3.26% |
| 2024-11-11 | 4.42 | 4.65 | 0.19 | 4.26% | 4.41 | 4.68 | 167928 | 7691 | 2.94% |
| 2024-11-08 | 4.48 | 4.46 | 0.03 | 0.68% | 4.38 | 4.61 | 180362 | 8091 | 3.16% |
| 2024-11-07 | 4.28 | 4.43 | 0.12 | 2.78% | 4.27 | 4.45 | 144492 | 6319 | 2.53% |
| 2024-11-06 | 4.30 | 4.31 | 0.01 | 0.23% | 4.26 | 4.46 | 164392 | 7139 | 2.88% |
| 2024-11-05 | 4.08 | 4.30 | 0.21 | 5.13% | 4.06 | 4.32 | 168164 | 7136 | 2.94% |
| 2024-11-04 | 4.03 | 4.09 | -0.01 | -0.24% | 3.99 | 4.16 | 113582 | 4626 | 1.99% |
| 2024-11-01 | 4.15 | 4.10 | -0.14 | -3.30% | 4.06 | 4.34 | 159341 | 6656 | 2.79% |
| 2024-10-31 | 4.20 | 4.24 | 0.16 | 3.92% | 4.13 | 4.37 | 205075 | 8740 | 3.59% |
| 2024-10-30 | 3.94 | 4.08 | 0.13 | 3.29% | 3.92 | 4.26 | 116037 | 4700 | 2.03% |
| 2024-10-29 | 4.08 | 3.95 | -0.13 | -3.19% | 3.95 | 4.11 | 85459 | 3425 | 1.50% |
| 2024-10-28 | 3.99 | 4.08 | 0.11 | 2.77% | 3.97 | 4.08 | 96684 | 3920 | 1.69% |
| 2024-10-25 | 3.86 | 3.97 | 0.11 | 2.85% | 3.86 | 3.98 | 84950 | 3353 | 1.49% |
| 2024-10-24 | 3.92 | 3.86 | -0.06 | -1.53% | 3.83 | 3.92 | 39326 | 1520 | 0.69% |
| 2024-10-23 | 3.89 | 3.92 | 0.02 | 0.51% | 3.89 | 3.96 | 71521 | 2811 | 1.25% |
| 2024-10-22 | 3.99 | 3.90 | -0.03 | -0.76% | 3.87 | 3.99 | 70671 | 2767 | 1.24% |
| 2024-10-21 | 3.90 | 3.93 | 0.06 | 1.55% | 3.88 | 4.01 | 110119 | 4344 | 1.93% |
| 2024-10-18 | 3.75 | 3.87 | 0.14 | 3.75% | 3.67 | 3.94 | 99877 | 3831 | 1.75% |
| 2024-10-17 | 3.79 | 3.73 | -0.06 | -1.58% | 3.73 | 3.84 | 47345 | 1792 | 0.83% |
| 2024-10-16 | 3.80 | 3.79 | -0.03 | -0.79% | 3.75 | 3.85 | 50991 | 1940 | 0.89% |
| 2024-10-15 | 3.88 | 3.82 | -0.03 | -0.78% | 3.80 | 3.92 | 66535 | 2563 | 1.16% |
| 2024-10-14 | 3.80 | 3.85 | 0.03 | 0.79% | 3.76 | 3.89 | 74547 | 2861 | 1.30% |
| 2024-10-11 | 3.99 | 3.82 | -0.37 | -8.83% | 3.75 | 4.00 | 182044 | 7076 | 3.19% |
| 2024-10-10 | 3.85 | 4.19 | 0.37 | 9.69% | 3.78 | 4.57 | 329986 | 13876 | 5.77% |
| 2024-10-09 | 4.15 | 3.82 | -0.45 | -10.54% | 3.82 | 4.18 | 159419 | 6432 | 2.79% |
| 2024-10-08 | 4.54 | 4.27 | 0.36 | 9.21% | 4.04 | 4.59 | 298153 | 12847 | 5.22% |
| 2024-09-30 | 3.57 | 3.91 | 0.49 | 14.33% | 3.47 | 3.91 | 268189 | 9884 | 4.69% |
| 2024-09-27 | 3.31 | 3.42 | 0.13 | 3.95% | 3.30 | 3.43 | 88081 | 2961 | 1.54% |
| 2024-09-26 | 3.19 | 3.29 | 0.10 | 3.13% | 3.17 | 3.30 | 57785 | 1879 | 1.01% |
| 2024-09-25 | 3.12 | 3.19 | 0.09 | 2.90% | 3.12 | 3.24 | 76552 | 2451 | 1.34% |
| 2024-09-24 | 3.00 | 3.10 | 0.12 | 4.03% | 2.98 | 3.18 | 60678 | 1875 | 1.06% |
| 2024-09-23 | 2.99 | 2.98 | -0.01 | -0.33% | 2.97 | 2.99 | 8305 | 247 | 0.15% |
| 2024-09-20 | 3.00 | 2.99 | -0.01 | -0.33% | 2.96 | 3.00 | 11650 | 347 | 0.20% |
| 2024-09-19 | 2.95 | 3.00 | 0.06 | 2.04% | 2.94 | 3.02 | 21763 | 650 | 0.38% |
| 2024-09-18 | 2.98 | 2.94 | -0.04 | -1.34% | 2.91 | 2.99 | 13446 | 395 | 0.24% |
| 2024-09-13 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.00 | 15566 | 463 | 0.27% |
| 2024-09-12 | 2.97 | 2.98 | 0.01 | 0.34% | 2.97 | 3.00 | 8310 | 248 | 0.15% |
| 2024-09-11 | 2.96 | 2.97 | -0.01 | -0.34% | 2.95 | 3.00 | 6532 | 194 | 0.11% |
| 2024-09-10 | 2.98 | 2.98 | 0.00 | 0.00% | 2.94 | 3.00 | 10429 | 309 | 0.18% |
| 2024-09-09 | 2.95 | 2.98 | 0.00 | 0.00% | 2.94 | 3.00 | 21028 | 624 | 0.37% |
| 2024-09-06 | 3.02 | 2.98 | -0.07 | -2.30% | 2.97 | 3.05 | 24652 | 740 | 0.43% |
| 2024-09-05 | 3.04 | 3.05 | 0.02 | 0.66% | 3.04 | 3.07 | 10632 | 324 | 0.19% |
| 2024-09-04 | 3.06 | 3.03 | -0.03 | -0.98% | 3.02 | 3.06 | 13608 | 413 | 0.24% |
| 2024-09-03 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.08 | 16047 | 490 | 0.28% |
| 2024-09-02 | 3.10 | 3.05 | -0.07 | -2.24% | 3.04 | 3.12 | 18543 | 569 | 0.32% |
| 2024-08-30 | 3.08 | 3.12 | 0.07 | 2.30% | 3.03 | 3.14 | 34885 | 1082 | 0.61% |
| 2024-08-29 | 2.99 | 3.05 | -0.06 | -1.93% | 2.99 | 3.06 | 42237 | 1278 | 0.74% |
| 2024-08-28 | 3.11 | 3.11 | 0.00 | 0.00% | 3.09 | 3.14 | 11137 | 347 | 0.19% |
| 2024-08-27 | 3.15 | 3.11 | -0.04 | -1.27% | 3.10 | 3.16 | 14306 | 447 | 0.25% |
| 2024-08-26 | 3.10 | 3.15 | 0.05 | 1.61% | 3.09 | 3.17 | 17639 | 552 | 0.31% |
| 2024-08-23 | 3.11 | 3.10 | -0.02 | -0.64% | 3.07 | 3.14 | 20441 | 632 | 0.36% |
| 2024-08-22 | 3.13 | 3.12 | -0.03 | -0.95% | 3.11 | 3.16 | 11753 | 368 | 0.21% |
| 2024-08-21 | 3.17 | 3.15 | -0.04 | -1.25% | 3.13 | 3.19 | 14712 | 465 | 0.26% |
| 2024-08-20 | 3.26 | 3.19 | -0.05 | -1.54% | 3.18 | 3.26 | 17436 | 559 | 0.31% |
| 2024-08-19 | 3.22 | 3.24 | 0.00 | 0.00% | 3.22 | 3.28 | 9650 | 313 | 0.17% |
| 2024-08-16 | 3.27 | 3.24 | -0.02 | -0.61% | 3.23 | 3.30 | 17141 | 559 | 0.30% |
| 2024-08-15 | 3.24 | 3.26 | 0.03 | 0.93% | 3.23 | 3.28 | 14526 | 473 | 0.25% |
| 2024-08-14 | 3.26 | 3.23 | -0.02 | -0.62% | 3.23 | 3.27 | 11469 | 372 | 0.20% |
| 2024-08-13 | 3.25 | 3.25 | 0.00 | 0.00% | 3.20 | 3.26 | 18487 | 598 | 0.32% |