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 | 3.76 | 4.16 | 0.38 | 10.05% | 3.75 | 4.16 | 157363 | 6472 | 3.64% |
| 2024-11-20 | 3.68 | 3.78 | 0.11 | 3.00% | 3.68 | 3.86 | 223735 | 8466 | 5.18% |
| 2024-11-19 | 3.54 | 3.67 | 0.14 | 3.97% | 3.48 | 3.67 | 153785 | 5521 | 3.56% |
| 2024-11-18 | 3.67 | 3.53 | -0.15 | -4.08% | 3.51 | 3.76 | 171953 | 6165 | 3.98% |
| 2024-11-15 | 3.82 | 3.68 | -0.15 | -3.92% | 3.65 | 3.84 | 191056 | 7183 | 4.42% |
| 2024-11-14 | 4.00 | 3.83 | -0.15 | -3.77% | 3.80 | 4.02 | 206111 | 8049 | 4.77% |
| 2024-11-13 | 4.02 | 3.98 | -0.05 | -1.24% | 3.86 | 4.08 | 237168 | 9378 | 5.49% |
| 2024-11-12 | 3.95 | 4.03 | 0.05 | 1.26% | 3.95 | 4.11 | 379955 | 15369 | 8.79% |
| 2024-11-11 | 3.95 | 3.98 | 0.05 | 1.27% | 3.92 | 4.02 | 286977 | 11385 | 6.64% |
| 2024-11-08 | 4.02 | 3.93 | 0.01 | 0.26% | 3.90 | 4.05 | 327666 | 12957 | 7.58% |
| 2024-11-07 | 3.75 | 3.92 | 0.14 | 3.70% | 3.69 | 3.95 | 324729 | 12561 | 7.51% |
| 2024-11-06 | 3.75 | 3.78 | 0.04 | 1.07% | 3.73 | 3.86 | 252208 | 9546 | 5.84% |
| 2024-11-05 | 3.62 | 3.74 | 0.12 | 3.31% | 3.61 | 3.78 | 225502 | 8376 | 5.22% |
| 2024-11-04 | 3.47 | 3.62 | 0.08 | 2.26% | 3.44 | 3.64 | 190840 | 6813 | 4.42% |
| 2024-11-01 | 3.90 | 3.54 | -0.36 | -9.23% | 3.51 | 3.93 | 406912 | 14963 | 9.42% |
| 2024-10-31 | 3.78 | 3.90 | 0.11 | 2.90% | 3.72 | 3.95 | 370094 | 14264 | 8.56% |
| 2024-10-30 | 3.85 | 3.79 | -0.08 | -2.07% | 3.75 | 3.89 | 303555 | 11505 | 7.02% |
| 2024-10-29 | 4.06 | 3.87 | -0.23 | -5.61% | 3.85 | 4.08 | 513531 | 20360 | 11.88% |
| 2024-10-28 | 3.86 | 4.10 | 0.20 | 5.13% | 3.81 | 4.22 | 704030 | 28162 | 16.29% |
| 2024-10-25 | 3.88 | 3.90 | -0.09 | -2.26% | 3.76 | 3.93 | 571405 | 22012 | 13.22% |
| 2024-10-24 | 3.68 | 3.99 | 0.27 | 7.26% | 3.65 | 4.09 | 874444 | 34034 | 20.23% |
| 2024-10-23 | 3.79 | 3.72 | -0.06 | -1.59% | 3.67 | 3.82 | 418919 | 15553 | 9.69% |
| 2024-10-22 | 3.68 | 3.78 | 0.06 | 1.61% | 3.63 | 3.79 | 503141 | 18644 | 11.64% |
| 2024-10-21 | 3.70 | 3.72 | -0.04 | -1.06% | 3.61 | 3.81 | 567263 | 20959 | 13.13% |
| 2024-10-18 | 3.71 | 3.76 | -0.09 | -2.34% | 3.53 | 3.83 | 694491 | 25616 | 16.07% |
| 2024-10-17 | 3.65 | 3.85 | 0.05 | 1.32% | 3.64 | 3.95 | 798148 | 29994 | 18.47% |
| 2024-10-16 | 3.80 | 3.80 | -0.42 | -9.95% | 3.80 | 3.98 | 758707 | 28981 | 17.56% |
| 2024-10-15 | 4.70 | 4.22 | -0.47 | -10.02% | 4.22 | 4.80 | 1401402 | 60979 | 32.43% |
| 2024-10-14 | 4.69 | 4.69 | 0.43 | 10.09% | 4.69 | 4.69 | 132493 | 6213 | 3.07% |
| 2024-10-11 | 4.01 | 4.26 | 0.39 | 10.08% | 3.90 | 4.26 | 381056 | 15826 | 8.82% |
| 2024-10-10 | 3.67 | 3.87 | 0.35 | 9.94% | 3.60 | 3.87 | 430388 | 16377 | 9.96% |
| 2024-10-09 | 3.17 | 3.52 | 0.32 | 10.00% | 2.99 | 3.52 | 585069 | 19694 | 13.54% |
| 2024-10-08 | 3.38 | 3.20 | 0.13 | 4.23% | 3.01 | 3.38 | 394026 | 12536 | 9.12% |
| 2024-09-30 | 2.89 | 3.07 | 0.26 | 9.25% | 2.82 | 3.07 | 332163 | 9897 | 7.69% |
| 2024-09-27 | 2.70 | 2.81 | 0.13 | 4.85% | 2.69 | 2.85 | 212877 | 5867 | 4.93% |
| 2024-09-26 | 2.62 | 2.68 | 0.06 | 2.29% | 2.60 | 2.68 | 150474 | 3992 | 3.48% |
| 2024-09-25 | 2.58 | 2.62 | 0.07 | 2.75% | 2.55 | 2.69 | 197602 | 5210 | 4.57% |
| 2024-09-24 | 2.49 | 2.55 | 0.08 | 3.24% | 2.47 | 2.56 | 114912 | 2907 | 2.66% |
| 2024-09-23 | 2.49 | 2.47 | -0.02 | -0.80% | 2.44 | 2.51 | 61609 | 1524 | 1.43% |
| 2024-09-20 | 2.51 | 2.49 | -0.01 | -0.40% | 2.45 | 2.51 | 58153 | 1441 | 1.35% |
| 2024-09-19 | 2.40 | 2.50 | 0.11 | 4.60% | 2.39 | 2.51 | 100603 | 2483 | 2.33% |
| 2024-09-18 | 2.47 | 2.39 | -0.07 | -2.85% | 2.37 | 2.48 | 86033 | 2065 | 1.99% |
| 2024-09-13 | 2.52 | 2.46 | -0.05 | -1.99% | 2.45 | 2.54 | 78123 | 1936 | 1.81% |
| 2024-09-12 | 2.51 | 2.51 | 0.02 | 0.80% | 2.49 | 2.55 | 92228 | 2328 | 2.13% |
| 2024-09-11 | 2.52 | 2.49 | -0.03 | -1.19% | 2.47 | 2.55 | 96498 | 2425 | 2.23% |
| 2024-09-10 | 2.48 | 2.52 | 0.05 | 2.02% | 2.46 | 2.52 | 96839 | 2418 | 2.24% |
| 2024-09-09 | 2.43 | 2.47 | 0.02 | 0.82% | 2.39 | 2.48 | 84633 | 2068 | 1.96% |
| 2024-09-06 | 2.54 | 2.45 | -0.08 | -3.16% | 2.44 | 2.55 | 101282 | 2505 | 2.34% |
| 2024-09-05 | 2.51 | 2.53 | 0.04 | 1.61% | 2.49 | 2.55 | 122111 | 3072 | 2.83% |
| 2024-09-04 | 2.56 | 2.49 | -0.08 | -3.11% | 2.48 | 2.56 | 132619 | 3323 | 3.07% |
| 2024-09-03 | 2.55 | 2.57 | 0.03 | 1.18% | 2.53 | 2.59 | 174553 | 4463 | 4.04% |
| 2024-09-02 | 2.57 | 2.54 | -0.04 | -1.55% | 2.52 | 2.60 | 293255 | 7494 | 6.79% |
| 2024-08-30 | 2.66 | 2.58 | -0.02 | -0.77% | 2.55 | 2.73 | 567317 | 14901 | 13.13% |
| 2024-08-29 | 2.40 | 2.60 | 0.24 | 10.17% | 2.32 | 2.60 | 152183 | 3881 | 3.52% |
| 2024-08-28 | 2.31 | 2.36 | 0.04 | 1.72% | 2.29 | 2.40 | 51839 | 1224 | 1.20% |
| 2024-08-27 | 2.40 | 2.32 | -0.06 | -2.52% | 2.31 | 2.42 | 45021 | 1055 | 1.04% |
| 2024-08-26 | 2.30 | 2.38 | 0.08 | 3.48% | 2.27 | 2.40 | 56843 | 1344 | 1.31% |
| 2024-08-23 | 2.39 | 2.30 | -0.07 | -2.95% | 2.27 | 2.39 | 66454 | 1541 | 1.54% |
| 2024-08-22 | 2.41 | 2.37 | -0.05 | -2.07% | 2.34 | 2.44 | 62340 | 1490 | 1.44% |
| 2024-08-21 | 2.40 | 2.42 | 0.01 | 0.41% | 2.39 | 2.44 | 35391 | 855 | 0.82% |
| 2024-08-20 | 2.46 | 2.41 | -0.04 | -1.63% | 2.40 | 2.50 | 56700 | 1386 | 1.31% |
| 2024-08-19 | 2.42 | 2.45 | 0.00 | 0.00% | 2.40 | 2.48 | 62565 | 1531 | 1.45% |
| 2024-08-16 | 2.52 | 2.45 | -0.08 | -3.16% | 2.45 | 2.54 | 78472 | 1946 | 1.82% |
| 2024-08-15 | 2.48 | 2.53 | 0.08 | 3.27% | 2.42 | 2.54 | 103162 | 2576 | 2.39% |
| 2024-08-14 | 2.46 | 2.45 | -0.01 | -0.41% | 2.43 | 2.48 | 44769 | 1099 | 1.04% |
| 2024-08-13 | 2.41 | 2.46 | 0.06 | 2.50% | 2.36 | 2.46 | 78623 | 1899 | 1.82% |