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 | 3.96 | 4.04 | 0.08 | 2.02% | 3.95 | 4.11 | 117910 | 4745 | 2.53% |
| 2024-11-20 | 3.83 | 3.96 | 0.15 | 3.94% | 3.78 | 3.98 | 110432 | 4313 | 2.37% |
| 2024-11-19 | 3.75 | 3.81 | 0.05 | 1.33% | 3.65 | 3.81 | 122220 | 4560 | 2.63% |
| 2024-11-18 | 3.81 | 3.76 | -0.06 | -1.57% | 3.70 | 3.90 | 124308 | 4697 | 2.67% |
| 2024-11-15 | 4.05 | 3.82 | -0.22 | -5.45% | 3.81 | 4.06 | 206600 | 8072 | 4.44% |
| 2024-11-14 | 4.06 | 4.04 | -0.02 | -0.49% | 4.02 | 4.24 | 190272 | 7817 | 4.09% |
| 2024-11-13 | 3.96 | 4.06 | 0.06 | 1.50% | 3.96 | 4.12 | 118843 | 4800 | 2.55% |
| 2024-11-12 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.10 | 141435 | 5717 | 3.04% |
| 2024-11-11 | 3.96 | 4.02 | 0.10 | 2.55% | 3.90 | 4.07 | 154590 | 6159 | 3.32% |
| 2024-11-08 | 4.01 | 3.92 | -0.08 | -2.00% | 3.86 | 4.09 | 222743 | 8781 | 4.79% |
| 2024-11-07 | 3.75 | 4.00 | 0.20 | 5.26% | 3.74 | 4.10 | 350351 | 13926 | 7.53% |
| 2024-11-06 | 3.65 | 3.80 | 0.16 | 4.40% | 3.54 | 3.89 | 282853 | 10476 | 6.08% |
| 2024-11-05 | 3.52 | 3.64 | 0.10 | 2.82% | 3.49 | 3.66 | 165810 | 5987 | 3.56% |
| 2024-11-04 | 3.49 | 3.54 | 0.04 | 1.14% | 3.41 | 3.54 | 137903 | 4793 | 2.96% |
| 2024-11-01 | 3.65 | 3.50 | -0.16 | -4.37% | 3.48 | 3.70 | 222482 | 7924 | 4.78% |
| 2024-10-31 | 3.60 | 3.66 | 0.00 | 0.00% | 3.60 | 3.71 | 267421 | 9800 | 5.75% |
| 2024-10-30 | 3.59 | 3.66 | -0.14 | -3.68% | 3.57 | 3.80 | 476842 | 17382 | 10.24% |
| 2024-10-29 | 3.69 | 3.80 | 0.11 | 2.98% | 3.57 | 4.06 | 569238 | 22062 | 12.23% |
| 2024-10-28 | 3.52 | 3.69 | 0.19 | 5.43% | 3.50 | 3.71 | 173511 | 6312 | 3.73% |
| 2024-10-25 | 3.44 | 3.50 | 0.09 | 2.64% | 3.44 | 3.53 | 136956 | 4780 | 2.94% |
| 2024-10-24 | 3.35 | 3.41 | 0.08 | 2.40% | 3.32 | 3.42 | 144381 | 4877 | 3.10% |
| 2024-10-23 | 3.35 | 3.33 | -0.01 | -0.30% | 3.32 | 3.40 | 125131 | 4203 | 2.69% |
| 2024-10-22 | 3.26 | 3.34 | 0.09 | 2.77% | 3.24 | 3.35 | 175133 | 5817 | 3.76% |
| 2024-10-21 | 3.30 | 3.25 | -0.05 | -1.52% | 3.23 | 3.34 | 188198 | 6147 | 4.04% |
| 2024-10-18 | 3.31 | 3.30 | -0.03 | -0.90% | 3.19 | 3.34 | 282461 | 9189 | 6.07% |
| 2024-10-17 | 3.28 | 3.33 | 0.06 | 1.83% | 3.26 | 3.59 | 274384 | 9317 | 5.89% |
| 2024-10-16 | 3.19 | 3.27 | 0.04 | 1.24% | 3.17 | 3.30 | 114205 | 3712 | 2.45% |
| 2024-10-15 | 3.24 | 3.23 | 0.00 | 0.00% | 3.17 | 3.31 | 128445 | 4184 | 2.76% |
| 2024-10-14 | 3.20 | 3.23 | 0.09 | 2.87% | 3.19 | 3.27 | 136528 | 4396 | 2.93% |
| 2024-10-11 | 3.26 | 3.14 | -0.14 | -4.27% | 3.14 | 3.29 | 163621 | 5243 | 3.52% |
| 2024-10-10 | 3.14 | 3.28 | 0.12 | 3.80% | 3.13 | 3.40 | 235578 | 7709 | 5.06% |
| 2024-10-09 | 3.47 | 3.16 | -0.32 | -9.20% | 3.14 | 3.48 | 294762 | 9722 | 6.33% |
| 2024-10-08 | 3.66 | 3.48 | 0.13 | 3.88% | 3.27 | 3.69 | 395890 | 13709 | 8.50% |
| 2024-09-30 | 3.22 | 3.35 | 0.25 | 8.06% | 3.10 | 3.37 | 335134 | 10850 | 7.20% |
| 2024-09-27 | 3.10 | 3.10 | 0.06 | 1.97% | 3.00 | 3.15 | 210989 | 6476 | 4.53% |
| 2024-09-26 | 2.91 | 3.04 | 0.12 | 4.11% | 2.89 | 3.04 | 155713 | 4631 | 3.35% |
| 2024-09-25 | 2.87 | 2.92 | 0.10 | 3.55% | 2.87 | 3.02 | 183660 | 5410 | 3.95% |
| 2024-09-24 | 2.75 | 2.82 | 0.08 | 2.92% | 2.72 | 2.82 | 101920 | 2843 | 2.19% |
| 2024-09-23 | 2.68 | 2.74 | 0.06 | 2.24% | 2.67 | 2.77 | 88600 | 2416 | 1.90% |
| 2024-09-20 | 2.66 | 2.68 | 0.02 | 0.75% | 2.64 | 2.70 | 80128 | 2145 | 1.72% |
| 2024-09-19 | 2.57 | 2.66 | 0.09 | 3.50% | 2.57 | 2.68 | 121268 | 3191 | 2.61% |
| 2024-09-18 | 2.59 | 2.57 | -0.03 | -1.15% | 2.50 | 2.60 | 74409 | 1897 | 1.60% |
| 2024-09-13 | 2.61 | 2.60 | 0.01 | 0.39% | 2.57 | 2.64 | 74905 | 1954 | 1.61% |
| 2024-09-12 | 2.56 | 2.59 | 0.03 | 1.17% | 2.56 | 2.61 | 78382 | 2034 | 1.68% |
| 2024-09-11 | 2.62 | 2.56 | -0.06 | -2.29% | 2.55 | 2.62 | 66653 | 1720 | 1.43% |
| 2024-09-10 | 2.58 | 2.62 | 0.04 | 1.55% | 2.56 | 2.63 | 86317 | 2237 | 1.85% |
| 2024-09-09 | 2.50 | 2.58 | 0.05 | 1.98% | 2.48 | 2.59 | 80931 | 2068 | 1.74% |
| 2024-09-06 | 2.58 | 2.53 | -0.05 | -1.94% | 2.52 | 2.62 | 100328 | 2568 | 2.16% |
| 2024-09-05 | 2.49 | 2.58 | 0.09 | 3.61% | 2.49 | 2.58 | 107849 | 2738 | 2.32% |
| 2024-09-04 | 2.54 | 2.49 | -0.05 | -1.97% | 2.48 | 2.57 | 88042 | 2218 | 1.89% |
| 2024-09-03 | 2.57 | 2.54 | -0.02 | -0.78% | 2.52 | 2.60 | 74861 | 1913 | 1.61% |
| 2024-09-02 | 2.60 | 2.56 | -0.02 | -0.78% | 2.55 | 2.65 | 94266 | 2455 | 2.03% |
| 2024-08-30 | 2.50 | 2.58 | 0.08 | 3.20% | 2.49 | 2.63 | 112015 | 2881 | 2.41% |
| 2024-08-29 | 2.47 | 2.50 | 0.03 | 1.21% | 2.40 | 2.51 | 99838 | 2456 | 2.14% |
| 2024-08-28 | 2.43 | 2.47 | 0.03 | 1.23% | 2.40 | 2.51 | 74606 | 1836 | 1.60% |
| 2024-08-27 | 2.49 | 2.44 | -0.06 | -2.40% | 2.43 | 2.53 | 95181 | 2356 | 2.04% |
| 2024-08-26 | 2.45 | 2.50 | 0.05 | 2.04% | 2.43 | 2.54 | 122652 | 3066 | 2.63% |
| 2024-08-23 | 2.51 | 2.45 | -0.07 | -2.78% | 2.44 | 2.51 | 89519 | 2210 | 1.92% |
| 2024-08-22 | 2.56 | 2.52 | -0.03 | -1.18% | 2.50 | 2.58 | 68623 | 1741 | 1.47% |
| 2024-08-21 | 2.59 | 2.55 | -0.02 | -0.78% | 2.53 | 2.59 | 66678 | 1705 | 1.43% |
| 2024-08-20 | 2.67 | 2.57 | -0.09 | -3.38% | 2.55 | 2.67 | 91391 | 2374 | 1.96% |
| 2024-08-19 | 2.64 | 2.66 | 0.04 | 1.53% | 2.57 | 2.69 | 100240 | 2640 | 2.15% |
| 2024-08-16 | 2.71 | 2.62 | -0.09 | -3.32% | 2.61 | 2.73 | 105264 | 2798 | 2.26% |
| 2024-08-15 | 2.66 | 2.71 | 0.05 | 1.88% | 2.61 | 2.72 | 116248 | 3108 | 2.50% |
| 2024-08-14 | 2.71 | 2.66 | -0.02 | -0.75% | 2.65 | 2.72 | 61808 | 1660 | 1.33% |
| 2024-08-13 | 2.67 | 2.68 | 0.01 | 0.37% | 2.60 | 2.69 | 90373 | 2397 | 1.94% |