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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 4.00 | 3.95 | -0.05 | -1.25% | 3.93 | 4.14 | 270334 | 10940 | 3.11% |
| 2024-11-21 | 3.97 | 4.00 | 0.00 | 0.00% | 3.96 | 4.05 | 173370 | 6944 | 1.99% |
| 2024-11-20 | 3.85 | 4.00 | 0.15 | 3.90% | 3.84 | 4.01 | 204302 | 8060 | 2.35% |
| 2024-11-19 | 3.81 | 3.85 | 0.04 | 1.05% | 3.74 | 3.85 | 124606 | 4727 | 1.43% |
| 2024-11-18 | 3.98 | 3.81 | -0.13 | -3.30% | 3.75 | 3.98 | 250214 | 9579 | 2.88% |
| 2024-11-15 | 3.92 | 3.94 | 0.01 | 0.25% | 3.92 | 4.08 | 199393 | 7982 | 2.29% |
| 2024-11-14 | 4.09 | 3.93 | -0.17 | -4.15% | 3.91 | 4.12 | 191155 | 7651 | 2.20% |
| 2024-11-13 | 4.05 | 4.10 | 0.02 | 0.49% | 3.97 | 4.17 | 274977 | 11180 | 3.16% |
| 2024-11-12 | 4.27 | 4.08 | 0.01 | 0.25% | 4.04 | 4.28 | 482625 | 20077 | 5.55% |
| 2024-11-11 | 3.92 | 4.07 | 0.14 | 3.56% | 3.91 | 4.09 | 228224 | 9156 | 2.62% |
| 2024-11-08 | 4.02 | 3.93 | -0.05 | -1.26% | 3.91 | 4.09 | 222306 | 8844 | 2.56% |
| 2024-11-07 | 3.78 | 3.98 | 0.15 | 3.92% | 3.78 | 3.98 | 235497 | 9210 | 2.71% |
| 2024-11-06 | 3.71 | 3.83 | 0.11 | 2.96% | 3.68 | 3.88 | 270324 | 10253 | 3.11% |
| 2024-11-05 | 3.65 | 3.72 | 0.06 | 1.64% | 3.62 | 3.73 | 171270 | 6323 | 1.97% |
| 2024-11-04 | 3.66 | 3.66 | 0.03 | 0.83% | 3.57 | 3.66 | 134991 | 4892 | 1.55% |
| 2024-11-01 | 3.87 | 3.63 | -0.25 | -6.44% | 3.61 | 3.88 | 244998 | 9068 | 2.82% |
| 2024-10-31 | 3.80 | 3.88 | 0.07 | 1.84% | 3.77 | 3.96 | 250426 | 9682 | 2.88% |
| 2024-10-30 | 3.68 | 3.81 | 0.06 | 1.60% | 3.68 | 3.85 | 198217 | 7467 | 2.28% |
| 2024-10-29 | 3.98 | 3.75 | -0.13 | -3.35% | 3.72 | 3.98 | 242785 | 9322 | 2.79% |
| 2024-10-28 | 3.67 | 3.88 | 0.22 | 6.01% | 3.67 | 3.89 | 231013 | 8808 | 2.66% |
| 2024-10-25 | 3.58 | 3.66 | 0.06 | 1.67% | 3.58 | 3.68 | 163852 | 5972 | 1.88% |
| 2024-10-24 | 3.61 | 3.60 | -0.03 | -0.83% | 3.56 | 3.62 | 119699 | 4296 | 1.38% |
| 2024-10-23 | 3.66 | 3.63 | -0.03 | -0.82% | 3.58 | 3.66 | 152965 | 5528 | 1.76% |
| 2024-10-22 | 3.58 | 3.66 | 0.07 | 1.95% | 3.58 | 3.74 | 201233 | 7388 | 2.31% |
| 2024-10-21 | 3.53 | 3.59 | 0.05 | 1.41% | 3.51 | 3.62 | 134947 | 4825 | 1.55% |
| 2024-10-18 | 3.50 | 3.54 | 0.05 | 1.43% | 3.42 | 3.58 | 136175 | 4776 | 1.57% |
| 2024-10-17 | 3.58 | 3.49 | -0.07 | -1.97% | 3.48 | 3.63 | 89679 | 3191 | 1.03% |
| 2024-10-16 | 3.42 | 3.56 | 0.08 | 2.30% | 3.42 | 3.57 | 90138 | 3176 | 1.04% |
| 2024-10-15 | 3.46 | 3.48 | -0.01 | -0.29% | 3.43 | 3.58 | 93367 | 3281 | 1.07% |
| 2024-10-14 | 3.46 | 3.49 | 0.04 | 1.16% | 3.40 | 3.51 | 104046 | 3601 | 1.20% |
| 2024-10-11 | 3.61 | 3.45 | -0.15 | -4.17% | 3.40 | 3.64 | 119041 | 4175 | 1.37% |
| 2024-10-10 | 3.57 | 3.60 | 0.03 | 0.84% | 3.50 | 3.72 | 137681 | 4967 | 1.58% |
| 2024-10-09 | 3.87 | 3.57 | -0.40 | -10.08% | 3.57 | 3.96 | 206793 | 7709 | 2.38% |
| 2024-10-08 | 4.16 | 3.97 | 0.16 | 4.20% | 3.74 | 4.18 | 314541 | 12518 | 3.62% |
| 2024-09-30 | 3.70 | 3.81 | 0.30 | 8.55% | 3.54 | 3.85 | 289784 | 10723 | 3.33% |
| 2024-09-27 | 3.42 | 3.51 | 0.12 | 3.54% | 3.42 | 3.57 | 168923 | 5880 | 1.94% |
| 2024-09-26 | 3.31 | 3.39 | 0.08 | 2.42% | 3.29 | 3.40 | 145432 | 4862 | 1.67% |
| 2024-09-25 | 3.22 | 3.31 | 0.10 | 3.12% | 3.22 | 3.38 | 178204 | 5913 | 2.05% |
| 2024-09-24 | 3.12 | 3.21 | 0.11 | 3.55% | 3.07 | 3.21 | 110725 | 3491 | 1.27% |
| 2024-09-23 | 3.06 | 3.10 | 0.02 | 0.65% | 3.06 | 3.12 | 53060 | 1641 | 0.61% |
| 2024-09-20 | 3.10 | 3.08 | -0.01 | -0.32% | 3.06 | 3.14 | 83581 | 2588 | 0.96% |
| 2024-09-19 | 3.01 | 3.09 | 0.09 | 3.00% | 2.96 | 3.10 | 79425 | 2422 | 0.91% |
| 2024-09-18 | 3.03 | 3.00 | -0.03 | -0.99% | 2.93 | 3.03 | 77120 | 2294 | 0.89% |
| 2024-09-13 | 3.05 | 3.03 | -0.03 | -0.98% | 3.02 | 3.06 | 51963 | 1577 | 0.60% |
| 2024-09-12 | 3.05 | 3.06 | 0.02 | 0.66% | 3.04 | 3.11 | 71590 | 2200 | 0.82% |
| 2024-09-11 | 3.10 | 3.04 | -0.07 | -2.25% | 3.02 | 3.10 | 54660 | 1669 | 0.63% |
| 2024-09-10 | 3.08 | 3.11 | 0.05 | 1.63% | 3.02 | 3.11 | 64698 | 1980 | 0.74% |
| 2024-09-09 | 3.04 | 3.06 | 0.03 | 0.99% | 2.99 | 3.10 | 67276 | 2057 | 0.77% |
| 2024-09-06 | 3.09 | 3.03 | -0.06 | -1.94% | 3.03 | 3.11 | 49861 | 1531 | 0.57% |
| 2024-09-05 | 3.04 | 3.09 | 0.04 | 1.31% | 3.02 | 3.11 | 62218 | 1908 | 0.72% |
| 2024-09-04 | 3.04 | 3.05 | 0.00 | 0.00% | 3.02 | 3.10 | 64542 | 1978 | 0.74% |
| 2024-09-03 | 3.13 | 3.05 | -0.07 | -2.24% | 3.02 | 3.13 | 83953 | 2573 | 0.97% |
| 2024-09-02 | 3.11 | 3.12 | 0.01 | 0.32% | 3.10 | 3.15 | 95612 | 2990 | 1.10% |
| 2024-08-30 | 3.00 | 3.11 | 0.12 | 4.01% | 2.99 | 3.14 | 81342 | 2513 | 0.92% |
| 2024-08-29 | 2.94 | 2.99 | 0.04 | 1.36% | 2.92 | 3.01 | 53351 | 1585 | 0.60% |
| 2024-08-28 | 2.90 | 2.95 | 0.07 | 2.43% | 2.84 | 2.98 | 63331 | 1852 | 0.72% |
| 2024-08-27 | 2.94 | 2.88 | -0.06 | -2.04% | 2.86 | 2.96 | 48112 | 1393 | 0.54% |
| 2024-08-26 | 2.89 | 2.94 | 0.01 | 0.34% | 2.88 | 2.97 | 45578 | 1336 | 0.52% |
| 2024-08-23 | 2.98 | 2.93 | -0.05 | -1.68% | 2.89 | 2.99 | 76852 | 2252 | 0.87% |
| 2024-08-22 | 3.07 | 2.98 | -0.08 | -2.61% | 2.96 | 3.10 | 60340 | 1816 | 0.68% |
| 2024-08-21 | 3.08 | 3.06 | -0.04 | -1.29% | 3.05 | 3.14 | 62411 | 1928 | 0.71% |
| 2024-08-20 | 3.13 | 3.10 | -0.03 | -0.96% | 3.08 | 3.15 | 61824 | 1917 | 0.70% |
| 2024-08-19 | 3.06 | 3.13 | 0.06 | 1.95% | 3.05 | 3.15 | 77837 | 2419 | 0.88% |
| 2024-08-16 | 3.11 | 3.07 | -0.03 | -0.97% | 3.07 | 3.12 | 50107 | 1548 | 0.57% |
| 2024-08-15 | 3.05 | 3.10 | 0.05 | 1.64% | 3.01 | 3.12 | 62296 | 1917 | 0.70% |