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 | 4.19 | 4.20 | -0.01 | -0.24% | 4.15 | 4.28 | 284482 | 11939 | 5.70% |
| 2024-12-02 | 4.16 | 4.21 | 0.02 | 0.48% | 4.14 | 4.22 | 273877 | 11468 | 5.49% |
| 2024-11-29 | 4.30 | 4.19 | -0.06 | -1.41% | 4.12 | 4.33 | 427564 | 17991 | 8.57% |
| 2024-11-28 | 4.08 | 4.25 | 0.20 | 4.94% | 4.06 | 4.25 | 322308 | 13447 | 6.46% |
| 2024-11-27 | 4.00 | 4.05 | 0.01 | 0.25% | 3.89 | 4.05 | 365118 | 14526 | 7.32% |
| 2024-11-26 | 4.12 | 4.04 | -0.08 | -1.94% | 4.00 | 4.20 | 380754 | 15640 | 7.63% |
| 2024-11-25 | 4.32 | 4.12 | -0.21 | -4.85% | 4.11 | 4.34 | 457295 | 19018 | 9.16% |
| 2024-11-22 | 4.33 | 4.33 | 0.00 | 0.00% | 4.31 | 4.43 | 501005 | 21865 | 10.04% |
| 2024-11-21 | 4.45 | 4.33 | -0.19 | -4.20% | 4.29 | 4.47 | 785542 | 34178 | 15.74% |
| 2024-11-20 | 4.54 | 4.52 | -0.03 | -0.66% | 4.43 | 4.68 | 948847 | 42862 | 19.01% |
| 2024-11-19 | 4.55 | 4.55 | -0.24 | -5.01% | 4.55 | 4.55 | 24739 | 1125 | 0.50% |
| 2024-11-18 | 4.79 | 4.79 | -0.25 | -4.96% | 4.79 | 4.79 | 1909 | 91 | 0.04% |
| 2024-11-15 | 5.04 | 5.04 | -0.26 | -4.91% | 5.04 | 5.04 | 1247 | 62 | 0.02% |
| 2024-11-14 | 5.30 | 5.30 | -0.28 | -5.02% | 5.30 | 5.30 | 935 | 49 | 0.02% |
| 2024-11-13 | 5.58 | 5.58 | -0.29 | -4.94% | 5.58 | 5.58 | 1986 | 110 | 0.04% |
| 2024-11-11 | 5.57 | 5.87 | 0.30 | 5.39% | 5.57 | 5.96 | 615851 | 35825 | 12.34% |
| 2024-11-08 | 5.68 | 5.57 | -0.05 | -0.89% | 5.52 | 5.77 | 507547 | 28505 | 10.17% |
| 2024-11-07 | 5.37 | 5.62 | 0.20 | 3.69% | 5.25 | 5.69 | 586350 | 32440 | 11.75% |
| 2024-11-06 | 5.55 | 5.42 | -0.16 | -2.87% | 5.40 | 5.58 | 482884 | 26357 | 9.68% |
| 2024-11-05 | 5.51 | 5.58 | -0.08 | -1.41% | 5.41 | 5.65 | 642474 | 35542 | 12.87% |
| 2024-11-04 | 5.19 | 5.66 | 0.18 | 3.28% | 5.19 | 5.72 | 627870 | 34573 | 12.58% |
| 2024-11-01 | 6.68 | 5.48 | -0.61 | -10.02% | 5.48 | 6.68 | 1183713 | 69891 | 23.72% |
| 2024-10-31 | 6.09 | 6.09 | 0.55 | 9.93% | 6.09 | 6.09 | 140921 | 8582 | 2.82% |
| 2024-10-30 | 4.95 | 5.54 | 0.50 | 9.92% | 4.95 | 5.54 | 608884 | 31986 | 12.20% |
| 2024-10-29 | 5.26 | 5.04 | -0.19 | -3.63% | 5.03 | 5.32 | 379647 | 19554 | 7.61% |
| 2024-10-28 | 5.02 | 5.23 | 0.23 | 4.60% | 5.02 | 5.24 | 430572 | 22173 | 8.63% |
| 2024-10-25 | 4.87 | 5.00 | 0.12 | 2.46% | 4.85 | 5.07 | 360315 | 18037 | 7.22% |
| 2024-10-24 | 4.87 | 4.88 | 0.00 | 0.00% | 4.77 | 4.92 | 220386 | 10684 | 4.42% |
| 2024-10-23 | 4.93 | 4.88 | -0.05 | -1.01% | 4.84 | 5.04 | 344070 | 17018 | 6.89% |
| 2024-10-22 | 5.06 | 4.93 | -0.13 | -2.57% | 4.89 | 5.14 | 415533 | 20790 | 8.33% |
| 2024-10-21 | 4.98 | 5.06 | 0.08 | 1.61% | 4.96 | 5.14 | 419746 | 21218 | 8.41% |
| 2024-10-18 | 4.89 | 4.98 | 0.10 | 2.05% | 4.88 | 5.05 | 452899 | 22552 | 9.08% |
| 2024-10-17 | 4.90 | 4.88 | -0.06 | -1.21% | 4.87 | 5.03 | 364080 | 17993 | 7.30% |
| 2024-10-16 | 4.68 | 4.94 | 0.06 | 1.23% | 4.68 | 5.04 | 405333 | 19694 | 8.12% |
| 2024-10-15 | 4.75 | 4.88 | 0.06 | 1.24% | 4.71 | 5.15 | 420897 | 20918 | 8.43% |
| 2024-10-14 | 4.61 | 4.82 | 0.30 | 6.64% | 4.55 | 4.82 | 355399 | 16712 | 7.12% |
| 2024-10-11 | 4.88 | 4.52 | -0.44 | -8.87% | 4.46 | 4.88 | 382472 | 17578 | 7.66% |
| 2024-10-10 | 5.29 | 4.96 | -0.33 | -6.24% | 4.76 | 5.29 | 571770 | 28545 | 11.46% |
| 2024-10-09 | 5.21 | 5.29 | 0.11 | 2.12% | 4.94 | 5.64 | 952492 | 51083 | 19.09% |
| 2024-10-08 | 5.18 | 5.18 | 0.47 | 9.98% | 4.78 | 5.18 | 744527 | 37730 | 14.92% |
| 2024-09-30 | 4.39 | 4.71 | 0.43 | 10.05% | 4.32 | 4.71 | 737486 | 33625 | 14.78% |
| 2024-09-27 | 4.08 | 4.28 | 0.25 | 6.20% | 4.04 | 4.38 | 635399 | 26678 | 12.73% |
| 2024-09-26 | 3.93 | 4.03 | 0.05 | 1.26% | 3.90 | 4.04 | 449975 | 17866 | 9.02% |
| 2024-09-25 | 3.94 | 3.98 | 0.03 | 0.76% | 3.90 | 4.07 | 549696 | 21973 | 11.01% |
| 2024-09-24 | 3.83 | 3.95 | 0.08 | 2.07% | 3.68 | 3.95 | 560436 | 21488 | 11.23% |
| 2024-09-23 | 3.90 | 3.87 | -0.04 | -1.02% | 3.85 | 4.02 | 478283 | 18810 | 9.58% |
| 2024-09-20 | 3.82 | 3.91 | -0.06 | -1.51% | 3.82 | 4.04 | 499945 | 19544 | 10.02% |
| 2024-09-19 | 3.80 | 3.97 | 0.16 | 4.20% | 3.76 | 3.98 | 565906 | 21993 | 11.34% |
| 2024-09-18 | 3.95 | 3.81 | -0.38 | -9.07% | 3.77 | 4.06 | 731351 | 28090 | 14.66% |
| 2024-09-13 | 4.35 | 4.19 | -0.47 | -10.09% | 4.19 | 4.40 | 688919 | 29100 | 13.80% |
| 2024-09-12 | 4.16 | 4.66 | 0.28 | 6.39% | 4.16 | 4.80 | 1149161 | 50993 | 23.03% |
| 2024-09-11 | 4.38 | 4.38 | -0.49 | -10.06% | 4.38 | 4.38 | 65954 | 2888 | 1.32% |
| 2024-09-10 | 4.87 | 4.87 | -0.54 | -9.98% | 4.87 | 4.87 | 25720 | 1252 | 0.52% |
| 2024-09-09 | 5.41 | 5.41 | -0.60 | -9.98% | 5.41 | 5.41 | 107331 | 5806 | 2.15% |
| 2024-09-06 | 5.78 | 6.01 | 0.37 | 6.56% | 5.41 | 6.20 | 1777497 | 105385 | 35.62% |
| 2024-09-05 | 5.60 | 5.64 | 0.51 | 9.94% | 5.20 | 5.64 | 845606 | 46956 | 16.94% |
| 2024-09-04 | 5.13 | 5.13 | 0.47 | 10.09% | 5.13 | 5.13 | 48109 | 2467 | 0.96% |
| 2024-09-03 | 4.66 | 4.66 | 0.42 | 9.91% | 4.66 | 4.66 | 63585 | 2963 | 1.27% |
| 2024-09-02 | 3.96 | 4.24 | 0.39 | 10.13% | 3.95 | 4.24 | 293177 | 12319 | 5.87% |
| 2024-08-30 | 3.75 | 3.85 | 0.14 | 3.77% | 3.69 | 4.07 | 636398 | 24550 | 12.75% |
| 2024-08-29 | 3.70 | 3.71 | 0.06 | 1.64% | 3.52 | 3.73 | 392568 | 14277 | 7.87% |
| 2024-08-28 | 3.65 | 3.65 | -0.02 | -0.54% | 3.50 | 3.76 | 386184 | 13996 | 7.74% |
| 2024-08-27 | 3.80 | 3.67 | -0.23 | -5.90% | 3.64 | 3.83 | 432052 | 15970 | 8.66% |
| 2024-08-26 | 3.74 | 3.90 | -0.04 | -1.02% | 3.60 | 4.03 | 626682 | 23927 | 12.56% |