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 | 3.87 | 3.86 | -0.01 | -0.26% | 3.82 | 3.98 | 93208 | 3612 | 3.24% |
| 2024-11-20 | 3.78 | 3.87 | 0.11 | 2.93% | 3.74 | 3.89 | 108443 | 4149 | 3.77% |
| 2024-11-19 | 3.85 | 3.76 | -0.09 | -2.34% | 3.62 | 3.85 | 197005 | 7285 | 6.85% |
| 2024-11-18 | 4.00 | 3.85 | -0.14 | -3.51% | 3.81 | 4.05 | 120265 | 4680 | 4.18% |
| 2024-11-15 | 4.05 | 3.99 | -0.05 | -1.24% | 3.97 | 4.11 | 117048 | 4725 | 4.07% |
| 2024-11-14 | 4.16 | 4.04 | -0.12 | -2.88% | 4.03 | 4.19 | 110306 | 4497 | 3.83% |
| 2024-11-13 | 4.17 | 4.16 | -0.06 | -1.42% | 4.04 | 4.24 | 148889 | 6131 | 5.18% |
| 2024-11-12 | 4.25 | 4.22 | -0.05 | -1.17% | 4.17 | 4.40 | 205301 | 8771 | 7.14% |
| 2024-11-11 | 4.29 | 4.27 | 0.00 | 0.00% | 4.11 | 4.29 | 198027 | 8287 | 6.88% |
| 2024-11-08 | 4.18 | 4.27 | 0.14 | 3.39% | 4.12 | 4.44 | 305611 | 12997 | 10.62% |
| 2024-11-07 | 4.04 | 4.13 | 0.09 | 2.23% | 3.98 | 4.17 | 181194 | 7439 | 6.30% |
| 2024-11-06 | 4.11 | 4.04 | -0.03 | -0.74% | 3.99 | 4.18 | 173372 | 7082 | 6.03% |
| 2024-11-05 | 4.03 | 4.07 | 0.05 | 1.24% | 4.00 | 4.19 | 193019 | 7869 | 6.71% |
| 2024-11-04 | 3.81 | 4.02 | -0.03 | -0.74% | 3.81 | 4.03 | 213683 | 8424 | 7.43% |
| 2024-11-01 | 4.28 | 4.05 | -0.23 | -5.37% | 4.02 | 4.39 | 332117 | 13778 | 11.55% |
| 2024-10-31 | 4.39 | 4.28 | -0.21 | -4.68% | 4.24 | 4.63 | 444647 | 19600 | 15.46% |
| 2024-10-30 | 4.15 | 4.49 | 0.18 | 4.18% | 4.12 | 4.65 | 495760 | 21674 | 17.23% |
| 2024-10-29 | 4.59 | 4.31 | 0.14 | 3.36% | 4.24 | 4.59 | 640492 | 28192 | 22.27% |
| 2024-10-28 | 3.90 | 4.17 | 0.38 | 10.03% | 3.90 | 4.17 | 109797 | 4500 | 3.82% |
| 2024-10-25 | 3.44 | 3.79 | 0.33 | 9.54% | 3.43 | 3.81 | 366302 | 13293 | 12.73% |
| 2024-10-24 | 3.25 | 3.46 | 0.19 | 5.81% | 3.24 | 3.48 | 301077 | 10263 | 10.47% |
| 2024-10-23 | 3.23 | 3.27 | 0.04 | 1.24% | 3.22 | 3.35 | 137052 | 4489 | 4.76% |
| 2024-10-22 | 3.19 | 3.23 | 0.03 | 0.94% | 3.15 | 3.25 | 127521 | 4093 | 4.43% |
| 2024-10-21 | 3.10 | 3.20 | 0.11 | 3.56% | 3.10 | 3.28 | 176671 | 5585 | 6.14% |
| 2024-10-18 | 3.03 | 3.09 | 0.05 | 1.64% | 2.97 | 3.11 | 133743 | 4086 | 4.65% |
| 2024-10-17 | 3.03 | 3.04 | 0.00 | 0.00% | 3.02 | 3.18 | 105300 | 3238 | 3.66% |
| 2024-10-16 | 3.00 | 3.04 | -0.05 | -1.62% | 2.99 | 3.11 | 137942 | 4205 | 4.80% |
| 2024-10-15 | 2.98 | 3.09 | 0.09 | 3.00% | 2.95 | 3.24 | 234441 | 7296 | 8.15% |
| 2024-10-14 | 2.88 | 3.00 | 0.17 | 6.01% | 2.88 | 3.05 | 165056 | 4897 | 5.74% |
| 2024-10-11 | 2.95 | 2.83 | -0.12 | -4.07% | 2.78 | 2.97 | 121997 | 3493 | 4.24% |
| 2024-10-10 | 3.04 | 2.95 | -0.07 | -2.32% | 2.87 | 3.08 | 166529 | 4950 | 5.79% |
| 2024-10-09 | 3.20 | 3.02 | -0.33 | -9.85% | 3.02 | 3.24 | 272257 | 8489 | 9.46% |
| 2024-10-08 | 3.54 | 3.35 | 0.12 | 3.72% | 3.02 | 3.55 | 441115 | 14703 | 15.33% |
| 2024-09-30 | 3.06 | 3.23 | 0.27 | 9.12% | 3.03 | 3.26 | 382099 | 12064 | 13.28% |
| 2024-09-27 | 2.95 | 2.96 | 0.07 | 2.42% | 2.87 | 3.02 | 320617 | 9406 | 11.15% |
| 2024-09-26 | 2.81 | 2.89 | 0.08 | 2.85% | 2.77 | 2.96 | 346572 | 9908 | 12.05% |
| 2024-09-25 | 2.78 | 2.81 | 0.06 | 2.18% | 2.73 | 2.99 | 452907 | 12754 | 15.74% |
| 2024-09-24 | 2.52 | 2.75 | 0.25 | 10.00% | 2.51 | 2.75 | 176795 | 4767 | 6.15% |
| 2024-09-23 | 2.50 | 2.50 | -0.01 | -0.40% | 2.45 | 2.53 | 70298 | 1750 | 2.44% |
| 2024-09-20 | 2.55 | 2.51 | -0.05 | -1.95% | 2.49 | 2.56 | 65829 | 1658 | 2.29% |
| 2024-09-19 | 2.52 | 2.56 | 0.08 | 3.23% | 2.47 | 2.59 | 86467 | 2199 | 3.01% |
| 2024-09-18 | 2.57 | 2.48 | -0.08 | -3.13% | 2.44 | 2.60 | 116758 | 2900 | 4.06% |
| 2024-09-13 | 2.59 | 2.56 | -0.03 | -1.16% | 2.54 | 2.62 | 108266 | 2780 | 3.76% |
| 2024-09-12 | 2.60 | 2.59 | -0.01 | -0.38% | 2.59 | 2.64 | 94018 | 2454 | 3.27% |
| 2024-09-11 | 2.62 | 2.60 | -0.05 | -1.89% | 2.60 | 2.71 | 104706 | 2760 | 3.64% |
| 2024-09-10 | 2.68 | 2.65 | -0.05 | -1.85% | 2.60 | 2.75 | 170214 | 4520 | 5.92% |
| 2024-09-09 | 2.59 | 2.70 | 0.06 | 2.27% | 2.55 | 2.72 | 247171 | 6574 | 8.59% |
| 2024-09-06 | 2.57 | 2.64 | 0.09 | 3.53% | 2.53 | 2.64 | 173737 | 4477 | 6.04% |
| 2024-09-05 | 2.54 | 2.55 | 0.01 | 0.39% | 2.53 | 2.62 | 141490 | 3626 | 4.92% |
| 2024-09-04 | 2.58 | 2.54 | -0.04 | -1.55% | 2.51 | 2.58 | 133281 | 3385 | 4.63% |
| 2024-09-03 | 2.60 | 2.58 | -0.07 | -2.64% | 2.54 | 2.62 | 274550 | 7049 | 9.54% |
| 2024-09-02 | 2.41 | 2.65 | 0.24 | 9.96% | 2.37 | 2.65 | 166651 | 4279 | 5.79% |
| 2024-08-30 | 2.36 | 2.41 | 0.07 | 2.99% | 2.30 | 2.45 | 142601 | 3427 | 4.96% |
| 2024-08-29 | 2.35 | 2.34 | 0.01 | 0.43% | 2.28 | 2.35 | 134381 | 3115 | 4.67% |
| 2024-08-28 | 2.42 | 2.33 | -0.12 | -4.90% | 2.29 | 2.47 | 211736 | 5021 | 7.36% |
| 2024-08-27 | 2.54 | 2.45 | -0.09 | -3.54% | 2.44 | 2.55 | 108799 | 2692 | 3.78% |
| 2024-08-26 | 2.48 | 2.54 | 0.01 | 0.40% | 2.45 | 2.55 | 120673 | 3035 | 4.20% |
| 2024-08-23 | 2.66 | 2.53 | -0.14 | -5.24% | 2.48 | 2.66 | 209050 | 5293 | 7.27% |
| 2024-08-22 | 2.76 | 2.67 | 0.04 | 1.52% | 2.56 | 2.78 | 390280 | 10470 | 13.57% |
| 2024-08-21 | 2.40 | 2.63 | 0.24 | 10.04% | 2.39 | 2.63 | 94321 | 2455 | 3.28% |
| 2024-08-20 | 2.49 | 2.39 | -0.06 | -2.45% | 2.37 | 2.51 | 131231 | 3174 | 4.56% |
| 2024-08-19 | 2.54 | 2.45 | -0.15 | -5.77% | 2.43 | 2.56 | 176660 | 4367 | 6.14% |
| 2024-08-16 | 2.55 | 2.60 | 0.07 | 2.77% | 2.48 | 2.62 | 264699 | 6745 | 9.20% |
| 2024-08-15 | 2.58 | 2.53 | -0.08 | -3.07% | 2.46 | 2.63 | 246281 | 6229 | 8.56% |