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 | 4.00 | 0.00 | 0.00% | 3.96 | 4.04 | 102420 | 4102 | 0.82% |
| 2024-12-02 | 3.94 | 4.00 | 0.09 | 2.30% | 3.92 | 4.05 | 139492 | 5577 | 1.11% |
| 2024-11-29 | 3.89 | 3.91 | 0.04 | 1.03% | 3.82 | 3.93 | 97500 | 3789 | 0.78% |
| 2024-11-28 | 3.90 | 3.87 | -0.03 | -0.77% | 3.85 | 3.96 | 111986 | 4362 | 0.89% |
| 2024-11-27 | 3.90 | 3.90 | 0.00 | 0.00% | 3.75 | 3.90 | 133729 | 5109 | 1.06% |
| 2024-11-26 | 3.98 | 3.90 | -0.08 | -2.01% | 3.88 | 4.02 | 100272 | 3948 | 0.80% |
| 2024-11-25 | 3.97 | 3.98 | 0.01 | 0.25% | 3.90 | 4.05 | 105198 | 4168 | 0.84% |
| 2024-11-22 | 4.17 | 3.97 | -0.20 | -4.80% | 3.96 | 4.23 | 156719 | 6402 | 1.25% |
| 2024-11-21 | 4.00 | 4.17 | 0.17 | 4.25% | 3.99 | 4.22 | 160608 | 6654 | 1.28% |
| 2024-11-20 | 3.95 | 4.00 | 0.07 | 1.78% | 3.90 | 4.07 | 130773 | 5239 | 1.04% |
| 2024-11-19 | 3.85 | 3.93 | 0.12 | 3.15% | 3.77 | 3.94 | 152458 | 5917 | 1.21% |
| 2024-11-18 | 4.06 | 3.81 | -0.25 | -6.16% | 3.78 | 4.11 | 198400 | 7748 | 1.58% |
| 2024-11-15 | 4.08 | 4.06 | -0.05 | -1.22% | 4.06 | 4.24 | 120004 | 4952 | 0.96% |
| 2024-11-14 | 4.21 | 4.11 | -0.13 | -3.07% | 4.10 | 4.29 | 155028 | 6466 | 1.23% |
| 2024-11-13 | 4.15 | 4.24 | 0.10 | 2.42% | 4.15 | 4.34 | 158842 | 6743 | 1.26% |
| 2024-11-12 | 4.25 | 4.14 | -0.08 | -1.90% | 4.12 | 4.30 | 130663 | 5470 | 1.04% |
| 2024-11-11 | 4.16 | 4.22 | 0.01 | 0.24% | 4.11 | 4.27 | 174084 | 7296 | 1.39% |
| 2024-11-08 | 4.04 | 4.21 | 0.17 | 4.21% | 4.04 | 4.40 | 290510 | 12255 | 2.31% |
| 2024-11-07 | 3.88 | 4.04 | 0.11 | 2.80% | 3.82 | 4.10 | 187686 | 7542 | 1.49% |
| 2024-11-06 | 3.82 | 3.93 | 0.11 | 2.88% | 3.77 | 4.04 | 240405 | 9340 | 1.91% |
| 2024-11-05 | 3.79 | 3.82 | 0.03 | 0.79% | 3.75 | 3.90 | 155851 | 5955 | 1.24% |
| 2024-11-04 | 3.71 | 3.79 | 0.02 | 0.53% | 3.71 | 3.83 | 122313 | 4602 | 0.97% |
| 2024-11-01 | 3.87 | 3.77 | -0.13 | -3.33% | 3.74 | 3.93 | 165501 | 6296 | 1.32% |
| 2024-10-31 | 3.80 | 3.90 | 0.05 | 1.30% | 3.80 | 3.95 | 249349 | 9675 | 1.98% |
| 2024-10-30 | 3.75 | 3.85 | 0.04 | 1.05% | 3.68 | 3.86 | 244936 | 9206 | 1.95% |
| 2024-10-29 | 4.07 | 3.81 | -0.30 | -7.30% | 3.79 | 4.07 | 479694 | 18811 | 3.82% |
| 2024-10-28 | 4.16 | 4.11 | 0.05 | 1.23% | 3.99 | 4.23 | 505801 | 20752 | 4.03% |
| 2024-10-25 | 3.72 | 4.06 | 0.37 | 10.03% | 3.68 | 4.06 | 480926 | 19092 | 3.83% |
| 2024-10-24 | 3.69 | 3.69 | 0.00 | 0.00% | 3.65 | 3.86 | 223981 | 8377 | 1.78% |
| 2024-10-23 | 3.56 | 3.69 | 0.06 | 1.65% | 3.54 | 3.75 | 255651 | 9302 | 2.03% |
| 2024-10-22 | 3.35 | 3.63 | 0.26 | 7.72% | 3.33 | 3.67 | 348587 | 12376 | 2.77% |
| 2024-10-21 | 3.43 | 3.37 | -0.08 | -2.32% | 3.31 | 3.49 | 266849 | 9008 | 2.12% |
| 2024-10-18 | 3.36 | 3.45 | 0.08 | 2.37% | 3.20 | 3.45 | 300975 | 9925 | 2.40% |
| 2024-10-17 | 3.34 | 3.37 | 0.09 | 2.74% | 3.22 | 3.50 | 348349 | 11710 | 2.77% |
| 2024-10-16 | 3.04 | 3.28 | 0.21 | 6.84% | 3.02 | 3.36 | 268200 | 8616 | 2.13% |
| 2024-10-15 | 3.05 | 3.07 | 0.00 | 0.00% | 3.02 | 3.16 | 104472 | 3241 | 0.83% |
| 2024-10-14 | 3.13 | 3.07 | -0.06 | -1.92% | 3.03 | 3.19 | 152257 | 4683 | 1.21% |
| 2024-10-11 | 3.23 | 3.13 | -0.08 | -2.49% | 3.09 | 3.27 | 153990 | 4865 | 1.23% |
| 2024-10-10 | 3.08 | 3.21 | 0.19 | 6.29% | 3.01 | 3.21 | 232415 | 7280 | 1.85% |
| 2024-10-09 | 3.22 | 3.02 | -0.21 | -6.50% | 2.96 | 3.22 | 235083 | 7191 | 1.87% |
| 2024-10-08 | 3.45 | 3.23 | 0.09 | 2.87% | 3.05 | 3.45 | 384217 | 12602 | 3.06% |
| 2024-09-30 | 2.92 | 3.14 | 0.28 | 9.79% | 2.90 | 3.15 | 346996 | 10499 | 2.76% |
| 2024-09-27 | 2.91 | 2.86 | 0.00 | 0.00% | 2.82 | 2.93 | 271790 | 7770 | 2.16% |
| 2024-09-26 | 2.75 | 2.86 | 0.05 | 1.78% | 2.75 | 2.89 | 178392 | 5050 | 1.42% |
| 2024-09-25 | 2.68 | 2.81 | 0.15 | 5.64% | 2.68 | 2.91 | 322633 | 9044 | 2.57% |
| 2024-09-24 | 2.65 | 2.66 | 0.03 | 1.14% | 2.57 | 2.69 | 267940 | 7052 | 2.13% |
| 2024-09-23 | 2.55 | 2.63 | 0.08 | 3.14% | 2.46 | 2.77 | 261045 | 6761 | 2.08% |
| 2024-09-20 | 2.50 | 2.55 | 0.06 | 2.41% | 2.47 | 2.67 | 320964 | 8248 | 2.55% |
| 2024-09-19 | 2.49 | 2.49 | 0.04 | 1.63% | 2.43 | 2.51 | 206232 | 5111 | 1.64% |
| 2024-09-18 | 2.52 | 2.45 | -0.11 | -4.30% | 2.39 | 2.53 | 330959 | 8070 | 2.63% |
| 2024-09-13 | 2.33 | 2.56 | 0.23 | 9.87% | 2.31 | 2.56 | 352755 | 8836 | 2.81% |
| 2024-09-12 | 2.27 | 2.33 | 0.06 | 2.64% | 2.27 | 2.34 | 69177 | 1604 | 0.55% |
| 2024-09-11 | 2.32 | 2.27 | -0.04 | -1.73% | 2.25 | 2.32 | 44789 | 1022 | 0.36% |
| 2024-09-10 | 2.31 | 2.31 | 0.00 | 0.00% | 2.25 | 2.32 | 60968 | 1394 | 0.49% |
| 2024-09-09 | 2.23 | 2.31 | 0.08 | 3.59% | 2.20 | 2.35 | 93020 | 2120 | 0.74% |
| 2024-09-06 | 2.26 | 2.23 | -0.03 | -1.33% | 2.23 | 2.28 | 29583 | 666 | 0.24% |
| 2024-09-05 | 2.24 | 2.26 | 0.02 | 0.89% | 2.23 | 2.26 | 33132 | 745 | 0.26% |
| 2024-09-04 | 2.27 | 2.24 | -0.04 | -1.75% | 2.22 | 2.28 | 55577 | 1247 | 0.44% |
| 2024-09-03 | 2.29 | 2.28 | -0.01 | -0.44% | 2.25 | 2.31 | 52824 | 1204 | 0.42% |
| 2024-09-02 | 2.30 | 2.29 | -0.01 | -0.43% | 2.28 | 2.34 | 61526 | 1422 | 0.49% |
| 2024-08-30 | 2.24 | 2.30 | 0.06 | 2.68% | 2.23 | 2.32 | 76767 | 1754 | 0.61% |
| 2024-08-29 | 2.27 | 2.24 | -0.04 | -1.75% | 2.23 | 2.28 | 64099 | 1444 | 0.51% |
| 2024-08-28 | 2.26 | 2.28 | 0.02 | 0.88% | 2.25 | 2.30 | 38083 | 866 | 0.30% |
| 2024-08-27 | 2.30 | 2.26 | -0.04 | -1.74% | 2.26 | 2.30 | 28805 | 655 | 0.23% |
| 2024-08-26 | 2.28 | 2.30 | 0.02 | 0.88% | 2.25 | 2.33 | 47649 | 1094 | 0.38% |