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 | 4.31 | 4.07 | -0.28 | -6.44% | 4.02 | 4.34 | 204247 | 8545 | 3.83% |
| 2024-11-21 | 4.30 | 4.35 | 0.05 | 1.16% | 4.25 | 4.45 | 181578 | 7884 | 3.41% |
| 2024-11-20 | 4.10 | 4.30 | 0.17 | 4.12% | 4.07 | 4.30 | 182739 | 7663 | 3.43% |
| 2024-11-19 | 3.96 | 4.13 | 0.17 | 4.29% | 3.89 | 4.14 | 184992 | 7423 | 3.47% |
| 2024-11-18 | 3.92 | 3.96 | 0.03 | 0.76% | 3.82 | 4.08 | 209043 | 8280 | 3.92% |
| 2024-11-15 | 4.02 | 3.93 | -0.09 | -2.24% | 3.92 | 4.05 | 139567 | 5556 | 2.62% |
| 2024-11-14 | 4.20 | 4.02 | -0.22 | -5.19% | 3.99 | 4.21 | 224360 | 9172 | 4.21% |
| 2024-11-13 | 4.20 | 4.24 | 0.04 | 0.95% | 4.16 | 4.37 | 261677 | 11124 | 4.91% |
| 2024-11-12 | 4.30 | 4.20 | -0.18 | -4.11% | 4.13 | 4.42 | 370485 | 15604 | 6.95% |
| 2024-11-11 | 4.22 | 4.38 | 0.16 | 3.79% | 4.12 | 4.55 | 753985 | 32896 | 14.15% |
| 2024-11-08 | 3.99 | 4.22 | 0.38 | 9.90% | 3.99 | 4.22 | 140430 | 5857 | 2.64% |
| 2024-11-07 | 3.71 | 3.84 | 0.13 | 3.50% | 3.68 | 3.85 | 118631 | 4497 | 2.23% |
| 2024-11-06 | 3.66 | 3.71 | 0.07 | 1.92% | 3.59 | 3.76 | 159669 | 5896 | 3.00% |
| 2024-11-05 | 3.61 | 3.64 | 0.08 | 2.25% | 3.49 | 3.64 | 127741 | 4590 | 2.40% |
| 2024-11-04 | 3.47 | 3.56 | 0.05 | 1.42% | 3.44 | 3.58 | 110096 | 3883 | 2.07% |
| 2024-11-01 | 3.74 | 3.51 | -0.23 | -6.15% | 3.49 | 3.81 | 181422 | 6526 | 3.41% |
| 2024-10-31 | 3.71 | 3.74 | 0.05 | 1.36% | 3.67 | 3.76 | 137612 | 5115 | 2.58% |
| 2024-10-30 | 3.73 | 3.69 | -0.09 | -2.38% | 3.61 | 3.77 | 147274 | 5414 | 2.76% |
| 2024-10-29 | 3.99 | 3.78 | -0.18 | -4.55% | 3.75 | 4.01 | 194196 | 7487 | 3.65% |
| 2024-10-28 | 3.69 | 3.96 | 0.28 | 7.61% | 3.69 | 4.01 | 247673 | 9676 | 4.65% |
| 2024-10-25 | 3.63 | 3.68 | 0.09 | 2.51% | 3.62 | 3.71 | 127887 | 4687 | 2.40% |
| 2024-10-24 | 3.55 | 3.59 | 0.05 | 1.41% | 3.54 | 3.69 | 126457 | 4547 | 2.37% |
| 2024-10-23 | 3.50 | 3.54 | 0.04 | 1.14% | 3.48 | 3.59 | 105265 | 3733 | 1.98% |
| 2024-10-22 | 3.46 | 3.50 | 0.06 | 1.74% | 3.41 | 3.52 | 135246 | 4703 | 2.54% |
| 2024-10-21 | 3.47 | 3.44 | -0.01 | -0.29% | 3.42 | 3.51 | 107674 | 3723 | 2.02% |
| 2024-10-18 | 3.36 | 3.45 | 0.07 | 2.07% | 3.36 | 3.48 | 153695 | 5285 | 2.89% |
| 2024-10-17 | 3.65 | 3.38 | -0.18 | -5.06% | 3.38 | 3.65 | 190356 | 6650 | 3.57% |
| 2024-10-16 | 3.43 | 3.56 | 0.09 | 2.59% | 3.40 | 3.59 | 145874 | 5114 | 2.74% |
| 2024-10-15 | 3.46 | 3.47 | -0.01 | -0.29% | 3.44 | 3.55 | 113743 | 3989 | 2.14% |
| 2024-10-14 | 3.42 | 3.48 | 0.09 | 2.65% | 3.39 | 3.48 | 100136 | 3449 | 1.88% |
| 2024-10-11 | 3.55 | 3.39 | -0.08 | -2.31% | 3.36 | 3.56 | 145731 | 4999 | 2.74% |
| 2024-10-10 | 3.39 | 3.47 | 0.06 | 1.76% | 3.33 | 3.58 | 198567 | 6854 | 3.73% |
| 2024-10-09 | 3.71 | 3.41 | -0.32 | -8.58% | 3.40 | 3.72 | 194990 | 6844 | 3.66% |
| 2024-10-08 | 3.86 | 3.73 | 0.21 | 5.97% | 3.49 | 3.87 | 294916 | 10895 | 5.54% |
| 2024-09-30 | 3.30 | 3.52 | 0.31 | 9.66% | 3.21 | 3.53 | 355313 | 12050 | 6.67% |
| 2024-09-27 | 3.17 | 3.21 | 0.07 | 2.23% | 3.13 | 3.26 | 226196 | 7229 | 4.25% |
| 2024-09-26 | 3.08 | 3.14 | 0.05 | 1.62% | 3.08 | 3.16 | 146745 | 4579 | 2.75% |
| 2024-09-25 | 3.00 | 3.09 | 0.10 | 3.34% | 3.00 | 3.18 | 174715 | 5415 | 3.28% |
| 2024-09-24 | 2.93 | 2.99 | 0.07 | 2.40% | 2.90 | 2.99 | 142318 | 4197 | 2.67% |
| 2024-09-23 | 2.86 | 2.92 | 0.04 | 1.39% | 2.86 | 2.96 | 98080 | 2852 | 1.84% |
| 2024-09-20 | 2.84 | 2.88 | 0.05 | 1.77% | 2.82 | 2.92 | 108475 | 3112 | 2.04% |
| 2024-09-19 | 2.76 | 2.83 | 0.09 | 3.28% | 2.73 | 2.87 | 116596 | 3279 | 2.19% |
| 2024-09-18 | 2.77 | 2.74 | -0.04 | -1.44% | 2.70 | 2.77 | 82935 | 2266 | 1.56% |
| 2024-09-13 | 2.78 | 2.78 | 0.01 | 0.36% | 2.73 | 2.79 | 63853 | 1763 | 1.20% |
| 2024-09-12 | 2.80 | 2.77 | -0.02 | -0.72% | 2.76 | 2.83 | 92536 | 2586 | 1.74% |
| 2024-09-11 | 2.78 | 2.79 | 0.01 | 0.36% | 2.75 | 2.83 | 119658 | 3334 | 2.25% |
| 2024-09-10 | 2.77 | 2.78 | 0.02 | 0.72% | 2.72 | 2.79 | 54973 | 1514 | 1.03% |
| 2024-09-09 | 2.73 | 2.76 | 0.00 | 0.00% | 2.71 | 2.80 | 73235 | 2023 | 1.37% |
| 2024-09-06 | 2.84 | 2.76 | -0.07 | -2.47% | 2.74 | 2.88 | 119910 | 3351 | 2.25% |
| 2024-09-05 | 2.73 | 2.83 | 0.11 | 4.04% | 2.73 | 2.83 | 132248 | 3686 | 2.48% |
| 2024-09-04 | 2.73 | 2.72 | -0.03 | -1.09% | 2.70 | 2.77 | 61536 | 1679 | 1.16% |
| 2024-09-03 | 2.71 | 2.75 | 0.02 | 0.73% | 2.70 | 2.77 | 112503 | 3075 | 2.11% |
| 2024-09-02 | 2.73 | 2.73 | 0.00 | 0.00% | 2.72 | 2.80 | 118002 | 3268 | 2.22% |
| 2024-08-30 | 2.70 | 2.73 | 0.03 | 1.11% | 2.68 | 2.78 | 124994 | 3422 | 2.35% |
| 2024-08-29 | 2.66 | 2.70 | 0.06 | 2.27% | 2.64 | 2.75 | 106411 | 2871 | 2.00% |
| 2024-08-28 | 2.63 | 2.64 | 0.04 | 1.54% | 2.60 | 2.68 | 81942 | 2173 | 1.54% |
| 2024-08-27 | 2.67 | 2.60 | -0.08 | -2.99% | 2.59 | 2.71 | 113479 | 3007 | 2.13% |
| 2024-08-26 | 2.63 | 2.68 | 0.02 | 0.75% | 2.60 | 2.70 | 73343 | 1957 | 1.38% |
| 2024-08-23 | 2.69 | 2.66 | -0.01 | -0.37% | 2.63 | 2.73 | 165283 | 4423 | 3.10% |
| 2024-08-22 | 2.70 | 2.67 | -0.01 | -0.37% | 2.67 | 2.74 | 76170 | 2051 | 1.43% |
| 2024-08-21 | 2.69 | 2.68 | -0.02 | -0.74% | 2.59 | 2.71 | 138893 | 3705 | 2.61% |
| 2024-08-20 | 2.73 | 2.70 | -0.02 | -0.74% | 2.66 | 2.76 | 120245 | 3247 | 2.26% |
| 2024-08-19 | 2.73 | 2.72 | -0.03 | -1.09% | 2.69 | 2.76 | 101879 | 2775 | 1.91% |
| 2024-08-16 | 2.85 | 2.75 | -0.12 | -4.18% | 2.74 | 2.86 | 157259 | 4391 | 2.95% |
| 2024-08-15 | 2.85 | 2.87 | -0.03 | -1.03% | 2.78 | 2.92 | 177985 | 5063 | 3.34% |