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 | 4.00 | 3.98 | 0.03 | 0.76% | 3.90 | 4.02 | 856320 | 33990 | 3.48% |
| 2024-12-02 | 3.76 | 3.95 | 0.22 | 5.90% | 3.73 | 3.99 | 1126260 | 43952 | 4.58% |
| 2024-11-29 | 3.72 | 3.73 | 0.03 | 0.81% | 3.63 | 3.78 | 644682 | 23951 | 2.62% |
| 2024-11-28 | 3.72 | 3.70 | -0.03 | -0.80% | 3.69 | 3.78 | 529126 | 19748 | 2.15% |
| 2024-11-27 | 3.68 | 3.73 | 0.04 | 1.08% | 3.59 | 3.73 | 565726 | 20667 | 2.30% |
| 2024-11-26 | 3.82 | 3.69 | -0.12 | -3.15% | 3.68 | 3.85 | 613726 | 23004 | 2.50% |
| 2024-11-25 | 3.74 | 3.81 | 0.06 | 1.60% | 3.68 | 3.82 | 726582 | 27386 | 2.96% |
| 2024-11-22 | 3.88 | 3.75 | -0.18 | -4.58% | 3.73 | 3.97 | 865233 | 33363 | 3.52% |
| 2024-11-21 | 4.03 | 3.93 | -0.09 | -2.24% | 3.86 | 4.03 | 1083686 | 42418 | 4.41% |
| 2024-11-20 | 3.90 | 4.02 | 0.17 | 4.42% | 3.82 | 4.04 | 1317676 | 52462 | 5.36% |
| 2024-11-19 | 3.73 | 3.85 | 0.18 | 4.90% | 3.68 | 3.87 | 1186622 | 45155 | 4.83% |
| 2024-11-18 | 3.65 | 3.67 | 0.08 | 2.23% | 3.61 | 3.81 | 1130253 | 41850 | 4.60% |
| 2024-11-15 | 3.71 | 3.59 | -0.13 | -3.49% | 3.58 | 3.74 | 594839 | 21786 | 2.42% |
| 2024-11-14 | 3.86 | 3.72 | -0.16 | -4.12% | 3.71 | 3.88 | 710281 | 26850 | 2.89% |
| 2024-11-13 | 3.95 | 3.88 | -0.10 | -2.51% | 3.81 | 3.97 | 821523 | 31776 | 3.34% |
| 2024-11-12 | 4.05 | 3.98 | -0.06 | -1.49% | 3.94 | 4.10 | 892202 | 35832 | 3.63% |
| 2024-11-11 | 4.14 | 4.04 | -0.11 | -2.65% | 4.00 | 4.14 | 1196267 | 48422 | 4.87% |
| 2024-11-08 | 4.12 | 4.15 | 0.03 | 0.73% | 4.04 | 4.20 | 1193593 | 49319 | 4.86% |
| 2024-11-07 | 3.99 | 4.12 | 0.07 | 1.73% | 3.90 | 4.20 | 1413846 | 57621 | 5.75% |
| 2024-11-06 | 4.06 | 4.05 | 0.02 | 0.50% | 4.02 | 4.18 | 1312808 | 53873 | 5.34% |
| 2024-11-05 | 4.05 | 4.03 | 0.01 | 0.25% | 3.99 | 4.13 | 1248522 | 50468 | 5.08% |
| 2024-11-04 | 3.90 | 4.02 | 0.16 | 4.15% | 3.86 | 4.14 | 1087067 | 43655 | 4.42% |
| 2024-11-01 | 4.00 | 3.86 | -0.10 | -2.53% | 3.80 | 4.11 | 1316590 | 51782 | 5.36% |
| 2024-10-31 | 3.86 | 3.96 | 0.11 | 2.86% | 3.80 | 4.00 | 1703607 | 66524 | 6.93% |
| 2024-10-30 | 3.66 | 3.85 | 0.17 | 4.62% | 3.61 | 3.95 | 1534960 | 58643 | 6.24% |
| 2024-10-29 | 3.91 | 3.68 | -0.22 | -5.64% | 3.66 | 3.95 | 1324998 | 49543 | 5.39% |
| 2024-10-28 | 3.71 | 3.90 | 0.28 | 7.73% | 3.63 | 3.96 | 1720082 | 66516 | 7.00% |
| 2024-10-25 | 3.41 | 3.62 | 0.20 | 5.85% | 3.39 | 3.70 | 1455292 | 51904 | 5.92% |
| 2024-10-24 | 3.35 | 3.42 | 0.06 | 1.79% | 3.32 | 3.45 | 1041813 | 35511 | 4.24% |
| 2024-10-23 | 3.33 | 3.36 | 0.00 | 0.00% | 3.30 | 3.40 | 753491 | 25336 | 3.07% |
| 2024-10-22 | 3.25 | 3.36 | 0.15 | 4.67% | 3.20 | 3.45 | 1298100 | 43015 | 5.28% |
| 2024-10-21 | 3.20 | 3.21 | 0.05 | 1.58% | 3.15 | 3.27 | 599676 | 19216 | 2.44% |
| 2024-10-18 | 3.00 | 3.16 | 0.14 | 4.64% | 3.00 | 3.22 | 731993 | 22800 | 2.98% |
| 2024-10-17 | 3.10 | 3.02 | -0.07 | -2.27% | 3.02 | 3.13 | 420548 | 12920 | 1.71% |
| 2024-10-16 | 3.06 | 3.09 | 0.01 | 0.32% | 3.04 | 3.13 | 381100 | 11769 | 1.55% |
| 2024-10-15 | 3.12 | 3.08 | -0.06 | -1.91% | 3.07 | 3.16 | 433153 | 13492 | 1.76% |
| 2024-10-14 | 3.07 | 3.14 | 0.07 | 2.28% | 3.03 | 3.17 | 461106 | 14303 | 1.88% |
| 2024-10-11 | 3.21 | 3.07 | -0.15 | -4.66% | 3.03 | 3.22 | 499265 | 15536 | 2.03% |
| 2024-10-10 | 3.24 | 3.22 | 0.01 | 0.31% | 3.19 | 3.34 | 591702 | 19265 | 2.41% |
| 2024-10-09 | 3.50 | 3.21 | -0.33 | -9.32% | 3.21 | 3.50 | 896269 | 29831 | 3.65% |
| 2024-10-08 | 3.76 | 3.54 | 0.12 | 3.51% | 3.37 | 3.76 | 1279034 | 45447 | 5.20% |
| 2024-09-30 | 3.28 | 3.42 | 0.25 | 7.89% | 3.26 | 3.47 | 1016333 | 34296 | 4.13% |
| 2024-09-27 | 3.09 | 3.17 | 0.12 | 3.93% | 3.09 | 3.21 | 542589 | 17094 | 2.21% |
| 2024-09-26 | 2.96 | 3.05 | 0.09 | 3.04% | 2.96 | 3.05 | 329951 | 9928 | 1.34% |
| 2024-09-25 | 2.97 | 2.96 | 0.03 | 1.02% | 2.96 | 3.04 | 353446 | 10606 | 1.44% |
| 2024-09-24 | 2.81 | 2.93 | 0.14 | 5.02% | 2.81 | 2.93 | 327221 | 9425 | 1.33% |
| 2024-09-23 | 2.80 | 2.79 | 0.00 | 0.00% | 2.77 | 2.81 | 113894 | 3182 | 0.46% |
| 2024-09-20 | 2.82 | 2.79 | -0.04 | -1.41% | 2.76 | 2.82 | 154829 | 4314 | 0.63% |
| 2024-09-19 | 2.75 | 2.83 | 0.11 | 4.04% | 2.72 | 2.84 | 258002 | 7205 | 1.05% |
| 2024-09-18 | 2.75 | 2.72 | -0.02 | -0.73% | 2.68 | 2.76 | 155855 | 4221 | 0.63% |
| 2024-09-13 | 2.78 | 2.74 | -0.04 | -1.44% | 2.74 | 2.79 | 112842 | 3117 | 0.46% |
| 2024-09-12 | 2.78 | 2.78 | 0.02 | 0.72% | 2.77 | 2.83 | 145796 | 4074 | 0.59% |
| 2024-09-11 | 2.78 | 2.76 | -0.02 | -0.72% | 2.74 | 2.80 | 115875 | 3205 | 0.47% |
| 2024-09-10 | 2.80 | 2.78 | -0.01 | -0.36% | 2.73 | 2.82 | 168132 | 4648 | 0.68% |
| 2024-09-09 | 2.80 | 2.79 | -0.02 | -0.71% | 2.77 | 2.83 | 153511 | 4294 | 0.62% |
| 2024-09-06 | 2.87 | 2.81 | -0.06 | -2.09% | 2.81 | 2.88 | 147653 | 4187 | 0.60% |
| 2024-09-05 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.90 | 122186 | 3511 | 0.50% |
| 2024-09-04 | 2.89 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 150797 | 4334 | 0.61% |
| 2024-09-03 | 2.91 | 2.90 | -0.02 | -0.68% | 2.89 | 2.94 | 160124 | 4661 | 0.65% |
| 2024-09-02 | 2.96 | 2.92 | -0.06 | -2.01% | 2.91 | 3.00 | 223406 | 6569 | 0.91% |
| 2024-08-30 | 2.93 | 2.98 | 0.05 | 1.71% | 2.89 | 3.03 | 303707 | 9025 | 1.24% |
| 2024-08-29 | 2.90 | 2.93 | 0.00 | 0.00% | 2.83 | 2.94 | 303128 | 8734 | 1.23% |
| 2024-08-28 | 2.94 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 159045 | 4667 | 0.65% |
| 2024-08-27 | 3.00 | 2.95 | -0.05 | -1.67% | 2.92 | 3.00 | 212890 | 6270 | 0.87% |
| 2024-08-26 | 2.93 | 3.00 | 0.06 | 2.04% | 2.92 | 3.02 | 212873 | 6366 | 0.87% |