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 | 4.04 | 4.04 | -0.02 | -0.49% | 4.01 | 4.08 | 188563 | 7606 | 1.73% |
| 2024-11-20 | 3.97 | 4.06 | 0.07 | 1.75% | 3.96 | 4.10 | 245297 | 9904 | 2.25% |
| 2024-11-19 | 4.00 | 3.99 | -0.03 | -0.75% | 3.88 | 4.01 | 282249 | 11148 | 2.59% |
| 2024-11-18 | 4.07 | 4.02 | -0.11 | -2.66% | 3.94 | 4.20 | 440618 | 17805 | 4.04% |
| 2024-11-15 | 4.03 | 4.13 | 0.07 | 1.72% | 4.01 | 4.38 | 613733 | 25912 | 5.63% |
| 2024-11-14 | 4.08 | 4.06 | -0.05 | -1.22% | 4.02 | 4.16 | 328018 | 13376 | 3.01% |
| 2024-11-13 | 4.13 | 4.11 | -0.02 | -0.48% | 4.05 | 4.18 | 366426 | 15052 | 3.36% |
| 2024-11-12 | 4.15 | 4.13 | -0.10 | -2.36% | 4.09 | 4.23 | 569243 | 23579 | 5.22% |
| 2024-11-11 | 4.37 | 4.23 | -0.14 | -3.20% | 4.13 | 4.45 | 840639 | 35567 | 7.71% |
| 2024-11-08 | 4.87 | 4.37 | -0.13 | -2.89% | 4.22 | 4.87 | 1646998 | 73546 | 15.10% |
| 2024-11-07 | 4.30 | 4.50 | 0.41 | 10.02% | 4.20 | 4.50 | 668867 | 29479 | 6.13% |
| 2024-11-06 | 3.72 | 4.09 | 0.37 | 9.95% | 3.68 | 4.09 | 1006438 | 40513 | 9.22% |
| 2024-11-05 | 3.64 | 3.72 | 0.07 | 1.92% | 3.63 | 3.73 | 299214 | 10991 | 2.74% |
| 2024-11-04 | 3.63 | 3.65 | 0.00 | 0.00% | 3.56 | 3.68 | 224723 | 8113 | 2.06% |
| 2024-11-01 | 3.74 | 3.65 | -0.13 | -3.44% | 3.60 | 3.81 | 321081 | 11860 | 2.94% |
| 2024-10-31 | 3.72 | 3.78 | 0.06 | 1.61% | 3.70 | 3.83 | 429365 | 16248 | 3.94% |
| 2024-10-30 | 3.54 | 3.72 | 0.18 | 5.08% | 3.52 | 3.77 | 572592 | 20972 | 5.25% |
| 2024-10-29 | 3.62 | 3.54 | -0.08 | -2.21% | 3.53 | 3.65 | 247097 | 8822 | 2.26% |
| 2024-10-28 | 3.50 | 3.62 | 0.13 | 3.72% | 3.49 | 3.63 | 358380 | 12789 | 3.28% |
| 2024-10-25 | 3.46 | 3.49 | 0.01 | 0.29% | 3.45 | 3.51 | 196717 | 6851 | 1.80% |
| 2024-10-24 | 3.48 | 3.48 | -0.04 | -1.14% | 3.45 | 3.51 | 164217 | 5698 | 1.51% |
| 2024-10-23 | 3.46 | 3.52 | 0.06 | 1.73% | 3.46 | 3.59 | 299704 | 10626 | 2.75% |
| 2024-10-22 | 3.46 | 3.46 | -0.02 | -0.57% | 3.44 | 3.51 | 187256 | 6490 | 1.72% |
| 2024-10-21 | 3.52 | 3.48 | -0.07 | -1.97% | 3.45 | 3.52 | 285934 | 9954 | 2.62% |
| 2024-10-18 | 3.51 | 3.55 | -0.05 | -1.39% | 3.43 | 3.58 | 432185 | 15136 | 3.96% |
| 2024-10-17 | 3.79 | 3.60 | -0.15 | -4.00% | 3.53 | 3.79 | 628606 | 22694 | 5.76% |
| 2024-10-16 | 3.43 | 3.75 | 0.27 | 7.76% | 3.43 | 3.77 | 825703 | 30145 | 7.57% |
| 2024-10-15 | 3.46 | 3.48 | -0.04 | -1.14% | 3.42 | 3.56 | 322298 | 11339 | 2.95% |
| 2024-10-14 | 3.45 | 3.52 | 0.13 | 3.83% | 3.41 | 3.62 | 410613 | 14392 | 3.76% |
| 2024-10-11 | 3.50 | 3.39 | -0.17 | -4.78% | 3.34 | 3.52 | 287278 | 9855 | 2.63% |
| 2024-10-10 | 3.36 | 3.56 | 0.20 | 5.95% | 3.30 | 3.68 | 540943 | 19061 | 4.96% |
| 2024-10-09 | 3.62 | 3.36 | -0.32 | -8.70% | 3.35 | 3.62 | 410374 | 14192 | 3.76% |
| 2024-10-08 | 3.82 | 3.68 | 0.21 | 6.05% | 3.46 | 3.82 | 616399 | 22507 | 5.65% |
| 2024-09-30 | 3.38 | 3.47 | 0.27 | 8.44% | 3.23 | 3.52 | 557706 | 18910 | 5.11% |
| 2024-09-27 | 3.10 | 3.20 | 0.13 | 4.23% | 3.09 | 3.25 | 337467 | 10689 | 3.09% |
| 2024-09-26 | 2.97 | 3.07 | 0.09 | 3.02% | 2.95 | 3.07 | 206232 | 6252 | 1.89% |
| 2024-09-25 | 2.96 | 2.98 | 0.02 | 0.68% | 2.96 | 3.05 | 236458 | 7120 | 2.17% |
| 2024-09-24 | 2.88 | 2.96 | 0.09 | 3.14% | 2.88 | 2.96 | 202544 | 5922 | 1.86% |
| 2024-09-23 | 2.88 | 2.87 | -0.02 | -0.69% | 2.85 | 2.89 | 64182 | 1841 | 0.59% |
| 2024-09-20 | 2.90 | 2.89 | -0.03 | -1.03% | 2.87 | 2.92 | 84334 | 2434 | 0.77% |
| 2024-09-19 | 2.83 | 2.92 | 0.11 | 3.91% | 2.80 | 2.97 | 170082 | 4932 | 1.56% |
| 2024-09-18 | 2.83 | 2.81 | 0.00 | 0.00% | 2.76 | 2.83 | 83297 | 2322 | 0.76% |
| 2024-09-13 | 2.84 | 2.81 | -0.04 | -1.40% | 2.80 | 2.87 | 85861 | 2438 | 0.79% |
| 2024-09-12 | 2.86 | 2.85 | -0.02 | -0.70% | 2.84 | 2.90 | 71711 | 2058 | 0.66% |
| 2024-09-11 | 2.93 | 2.87 | -0.06 | -2.05% | 2.87 | 2.93 | 81790 | 2365 | 0.75% |
| 2024-09-10 | 2.93 | 2.93 | 0.00 | 0.00% | 2.87 | 2.94 | 116758 | 3397 | 1.07% |
| 2024-09-09 | 2.90 | 2.93 | 0.01 | 0.34% | 2.84 | 2.94 | 128659 | 3734 | 1.18% |
| 2024-09-06 | 2.92 | 2.92 | -0.02 | -0.68% | 2.90 | 2.98 | 138086 | 4040 | 1.27% |
| 2024-09-05 | 2.92 | 2.94 | 0.01 | 0.34% | 2.91 | 2.96 | 130490 | 3827 | 1.20% |
| 2024-09-04 | 2.99 | 2.93 | -0.09 | -2.98% | 2.91 | 3.04 | 202993 | 6023 | 1.86% |
| 2024-09-03 | 3.06 | 3.02 | -0.05 | -1.63% | 2.99 | 3.08 | 248890 | 7523 | 2.28% |
| 2024-09-02 | 3.15 | 3.07 | -0.10 | -3.15% | 3.05 | 3.16 | 246245 | 7632 | 2.26% |
| 2024-08-30 | 3.13 | 3.17 | 0.03 | 0.96% | 3.07 | 3.21 | 417083 | 13146 | 3.82% |
| 2024-08-29 | 3.21 | 3.14 | -0.06 | -1.88% | 3.05 | 3.26 | 519113 | 16311 | 4.76% |
| 2024-08-28 | 3.26 | 3.20 | -0.26 | -7.51% | 3.18 | 3.38 | 658208 | 21424 | 6.03% |
| 2024-08-27 | 3.16 | 3.46 | 0.26 | 8.13% | 3.16 | 3.52 | 964520 | 31714 | 8.84% |
| 2024-08-26 | 3.12 | 3.20 | 0.19 | 6.31% | 3.11 | 3.31 | 1065038 | 34565 | 9.76% |
| 2024-08-23 | 2.74 | 3.01 | 0.27 | 9.85% | 2.68 | 3.01 | 331773 | 9684 | 3.04% |
| 2024-08-22 | 2.78 | 2.74 | -0.01 | -0.36% | 2.73 | 2.80 | 72577 | 2007 | 0.67% |
| 2024-08-21 | 2.76 | 2.75 | -0.04 | -1.43% | 2.74 | 2.80 | 67415 | 1863 | 0.62% |
| 2024-08-20 | 2.85 | 2.79 | -0.06 | -2.11% | 2.78 | 2.87 | 96604 | 2721 | 0.89% |
| 2024-08-19 | 2.86 | 2.85 | -0.01 | -0.35% | 2.83 | 2.90 | 117068 | 3360 | 1.07% |
| 2024-08-16 | 2.94 | 2.86 | -0.10 | -3.38% | 2.85 | 2.97 | 180063 | 5217 | 1.65% |
| 2024-08-15 | 2.95 | 2.96 | -0.07 | -2.31% | 2.90 | 2.97 | 360105 | 10580 | 3.30% |
| 2024-08-14 | 2.89 | 3.03 | 0.17 | 5.94% | 2.87 | 3.15 | 480840 | 14758 | 4.41% |
| 2024-08-13 | 2.81 | 2.86 | 0.04 | 1.42% | 2.77 | 2.86 | 63631 | 1799 | 0.58% |