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 | 4.48 | 4.56 | 0.19 | 4.35% | 4.40 | 4.80 | 947604 | 43354 | 11.82% |
| 2024-12-02 | 4.15 | 4.37 | 0.23 | 5.56% | 4.14 | 4.44 | 571089 | 24611 | 7.12% |
| 2024-11-29 | 4.06 | 4.14 | 0.06 | 1.47% | 3.98 | 4.15 | 245195 | 10006 | 3.06% |
| 2024-11-28 | 4.05 | 4.08 | 0.03 | 0.74% | 4.03 | 4.11 | 199847 | 8149 | 2.49% |
| 2024-11-27 | 3.98 | 4.05 | 0.06 | 1.50% | 3.88 | 4.05 | 179177 | 7109 | 2.23% |
| 2024-11-26 | 4.05 | 3.99 | -0.07 | -1.72% | 3.98 | 4.09 | 148862 | 5998 | 1.86% |
| 2024-11-25 | 4.00 | 4.06 | 0.04 | 1.00% | 3.95 | 4.07 | 188495 | 7578 | 2.35% |
| 2024-11-22 | 4.10 | 4.02 | -0.08 | -1.95% | 4.01 | 4.17 | 262988 | 10775 | 3.28% |
| 2024-11-21 | 4.06 | 4.10 | 0.03 | 0.74% | 4.03 | 4.11 | 194709 | 7946 | 2.43% |
| 2024-11-20 | 3.97 | 4.07 | 0.11 | 2.78% | 3.95 | 4.08 | 195162 | 7887 | 2.43% |
| 2024-11-19 | 3.87 | 3.96 | 0.13 | 3.39% | 3.84 | 3.96 | 206832 | 8055 | 2.58% |
| 2024-11-18 | 3.90 | 3.83 | -0.06 | -1.54% | 3.80 | 3.95 | 240586 | 9308 | 3.00% |
| 2024-11-15 | 4.00 | 3.89 | -0.13 | -3.23% | 3.88 | 4.05 | 237970 | 9450 | 2.97% |
| 2024-11-14 | 4.13 | 4.02 | -0.13 | -3.13% | 4.00 | 4.15 | 204360 | 8280 | 2.55% |
| 2024-11-13 | 4.12 | 4.15 | -0.01 | -0.24% | 4.05 | 4.19 | 254391 | 10472 | 3.17% |
| 2024-11-12 | 4.29 | 4.16 | -0.13 | -3.03% | 4.12 | 4.29 | 375114 | 15752 | 4.68% |
| 2024-11-11 | 4.31 | 4.29 | 0.03 | 0.70% | 4.22 | 4.37 | 495352 | 21202 | 6.18% |
| 2024-11-08 | 4.19 | 4.26 | 0.08 | 1.91% | 4.14 | 4.31 | 525776 | 22261 | 6.56% |
| 2024-11-07 | 4.16 | 4.18 | -0.02 | -0.48% | 4.08 | 4.18 | 471436 | 19473 | 5.88% |
| 2024-11-06 | 4.12 | 4.20 | 0.16 | 3.96% | 4.07 | 4.27 | 716904 | 30047 | 8.94% |
| 2024-11-05 | 4.00 | 4.04 | 0.08 | 2.02% | 3.96 | 4.06 | 273447 | 10984 | 3.41% |
| 2024-11-04 | 3.93 | 3.96 | 0.05 | 1.28% | 3.90 | 3.99 | 201052 | 7928 | 2.51% |
| 2024-11-01 | 4.03 | 3.91 | -0.17 | -4.17% | 3.91 | 4.20 | 463988 | 18663 | 5.79% |
| 2024-10-31 | 4.01 | 4.08 | 0.12 | 3.03% | 3.98 | 4.18 | 356837 | 14485 | 4.45% |
| 2024-10-30 | 3.92 | 3.96 | 0.06 | 1.54% | 3.91 | 4.00 | 241193 | 9529 | 3.01% |
| 2024-10-29 | 4.05 | 3.90 | -0.12 | -2.99% | 3.90 | 4.05 | 342486 | 13566 | 4.27% |
| 2024-10-28 | 3.88 | 4.02 | 0.16 | 4.15% | 3.88 | 4.04 | 389175 | 15464 | 4.85% |
| 2024-10-25 | 3.75 | 3.86 | 0.11 | 2.93% | 3.75 | 3.87 | 318496 | 12192 | 3.97% |
| 2024-10-24 | 3.77 | 3.75 | -0.04 | -1.06% | 3.66 | 3.80 | 257354 | 9589 | 3.21% |
| 2024-10-23 | 3.72 | 3.79 | 0.03 | 0.80% | 3.68 | 3.84 | 434076 | 16369 | 5.41% |
| 2024-10-22 | 3.60 | 3.76 | 0.14 | 3.87% | 3.59 | 3.94 | 679422 | 25677 | 8.47% |
| 2024-10-21 | 3.55 | 3.62 | 0.09 | 2.55% | 3.53 | 3.63 | 279213 | 10039 | 3.48% |
| 2024-10-18 | 3.49 | 3.53 | 0.02 | 0.57% | 3.43 | 3.59 | 297988 | 10492 | 3.72% |
| 2024-10-17 | 3.46 | 3.51 | 0.08 | 2.33% | 3.44 | 3.62 | 323764 | 11388 | 4.04% |
| 2024-10-16 | 3.44 | 3.43 | -0.01 | -0.29% | 3.40 | 3.48 | 145110 | 5001 | 1.81% |
| 2024-10-15 | 3.46 | 3.44 | -0.01 | -0.29% | 3.40 | 3.48 | 163596 | 5641 | 2.04% |
| 2024-10-14 | 3.35 | 3.45 | 0.11 | 3.29% | 3.35 | 3.46 | 170082 | 5816 | 2.12% |
| 2024-10-11 | 3.51 | 3.34 | -0.13 | -3.75% | 3.30 | 3.51 | 188094 | 6383 | 2.35% |
| 2024-10-10 | 3.47 | 3.47 | 0.05 | 1.46% | 3.41 | 3.57 | 222396 | 7787 | 2.77% |
| 2024-10-09 | 3.70 | 3.42 | -0.35 | -9.28% | 3.41 | 3.70 | 336229 | 11894 | 4.19% |
| 2024-10-08 | 3.94 | 3.77 | 0.19 | 5.31% | 3.53 | 3.94 | 505429 | 18866 | 6.30% |
| 2024-09-30 | 3.36 | 3.58 | 0.30 | 9.15% | 3.33 | 3.59 | 403182 | 13989 | 5.03% |
| 2024-09-27 | 3.22 | 3.28 | 0.09 | 2.82% | 3.19 | 3.32 | 188606 | 6138 | 2.35% |
| 2024-09-26 | 3.12 | 3.19 | 0.07 | 2.24% | 3.11 | 3.20 | 96902 | 3059 | 1.21% |
| 2024-09-25 | 3.11 | 3.12 | 0.03 | 0.97% | 3.11 | 3.19 | 102639 | 3232 | 1.28% |
| 2024-09-24 | 3.01 | 3.09 | 0.08 | 2.66% | 3.00 | 3.09 | 98588 | 3013 | 1.23% |
| 2024-09-23 | 2.99 | 3.01 | 0.03 | 1.01% | 2.96 | 3.02 | 56399 | 1689 | 0.70% |
| 2024-09-20 | 3.02 | 2.98 | -0.04 | -1.32% | 2.97 | 3.03 | 48335 | 1444 | 0.60% |
| 2024-09-19 | 2.94 | 3.02 | 0.10 | 3.42% | 2.92 | 3.02 | 68481 | 2044 | 0.85% |
| 2024-09-18 | 2.95 | 2.92 | -0.02 | -0.68% | 2.86 | 2.95 | 64476 | 1866 | 0.80% |
| 2024-09-13 | 2.96 | 2.94 | -0.03 | -1.01% | 2.93 | 2.97 | 46447 | 1369 | 0.58% |
| 2024-09-12 | 2.97 | 2.97 | 0.00 | 0.00% | 2.96 | 3.01 | 39464 | 1178 | 0.49% |
| 2024-09-11 | 2.99 | 2.97 | -0.03 | -1.00% | 2.95 | 3.01 | 48009 | 1431 | 0.60% |
| 2024-09-10 | 2.98 | 3.00 | 0.02 | 0.67% | 2.94 | 3.01 | 49600 | 1479 | 0.62% |
| 2024-09-09 | 2.96 | 2.98 | 0.00 | 0.00% | 2.94 | 3.00 | 52644 | 1565 | 0.66% |
| 2024-09-06 | 3.03 | 2.98 | -0.05 | -1.65% | 2.97 | 3.04 | 65973 | 1978 | 0.82% |
| 2024-09-05 | 3.03 | 3.03 | 0.01 | 0.33% | 3.02 | 3.06 | 42755 | 1298 | 0.53% |
| 2024-09-04 | 3.09 | 3.02 | -0.07 | -2.27% | 3.02 | 3.09 | 75205 | 2288 | 0.94% |
| 2024-09-03 | 3.09 | 3.09 | 0.01 | 0.32% | 3.06 | 3.12 | 53258 | 1643 | 0.66% |
| 2024-09-02 | 3.14 | 3.08 | -0.05 | -1.60% | 3.08 | 3.15 | 62118 | 1932 | 0.77% |
| 2024-08-30 | 3.07 | 3.13 | 0.05 | 1.62% | 3.07 | 3.17 | 91362 | 2862 | 1.14% |
| 2024-08-29 | 3.04 | 3.08 | 0.02 | 0.65% | 3.03 | 3.10 | 53179 | 1634 | 0.66% |
| 2024-08-28 | 3.06 | 3.06 | -0.01 | -0.33% | 3.04 | 3.12 | 52650 | 1619 | 0.66% |
| 2024-08-27 | 3.13 | 3.07 | -0.06 | -1.92% | 3.05 | 3.16 | 51339 | 1589 | 0.65% |
| 2024-08-26 | 3.08 | 3.13 | 0.06 | 1.95% | 3.07 | 3.15 | 51928 | 1622 | 0.65% |