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 | 3.98 | 4.10 | 0.12 | 3.02% | 3.91 | 4.14 | 161447 | 6496 | 1.64% |
| 2024-11-20 | 3.88 | 3.98 | 0.13 | 3.38% | 3.86 | 4.03 | 119063 | 4702 | 1.21% |
| 2024-11-19 | 3.72 | 3.85 | 0.15 | 4.05% | 3.70 | 3.85 | 104611 | 3939 | 1.06% |
| 2024-11-18 | 3.85 | 3.70 | -0.11 | -2.89% | 3.70 | 3.88 | 114023 | 4302 | 1.16% |
| 2024-11-15 | 3.92 | 3.81 | -0.11 | -2.81% | 3.81 | 3.96 | 117360 | 4576 | 1.19% |
| 2024-11-14 | 4.05 | 3.92 | -0.14 | -3.45% | 3.90 | 4.06 | 105959 | 4207 | 1.08% |
| 2024-11-13 | 4.15 | 4.06 | -0.06 | -1.46% | 3.97 | 4.16 | 124616 | 5039 | 1.26% |
| 2024-11-12 | 4.19 | 4.12 | -0.07 | -1.67% | 4.08 | 4.24 | 155215 | 6492 | 1.58% |
| 2024-11-11 | 4.27 | 4.19 | -0.08 | -1.87% | 4.11 | 4.27 | 191573 | 7982 | 1.94% |
| 2024-11-08 | 4.22 | 4.27 | 0.09 | 2.15% | 4.15 | 4.40 | 291281 | 12379 | 2.96% |
| 2024-11-07 | 4.08 | 4.18 | 0.10 | 2.45% | 4.04 | 4.22 | 159572 | 6635 | 1.62% |
| 2024-11-06 | 4.16 | 4.08 | -0.06 | -1.45% | 4.03 | 4.20 | 175417 | 7192 | 1.78% |
| 2024-11-05 | 4.13 | 4.14 | 0.07 | 1.72% | 4.03 | 4.22 | 189845 | 7846 | 1.93% |
| 2024-11-04 | 4.10 | 4.07 | -0.01 | -0.25% | 4.01 | 4.18 | 230288 | 9410 | 2.34% |
| 2024-11-01 | 4.33 | 4.08 | -0.17 | -4.00% | 4.08 | 4.57 | 458267 | 19699 | 4.65% |
| 2024-10-31 | 3.97 | 4.25 | 0.21 | 5.20% | 3.97 | 4.44 | 438794 | 18412 | 4.45% |
| 2024-10-30 | 3.98 | 4.04 | 0.10 | 2.54% | 3.91 | 4.13 | 338319 | 13705 | 3.43% |
| 2024-10-29 | 4.19 | 3.94 | -0.05 | -1.25% | 3.93 | 4.30 | 677032 | 27968 | 6.87% |
| 2024-10-28 | 3.78 | 3.99 | 0.36 | 9.92% | 3.78 | 3.99 | 288753 | 11186 | 2.93% |
| 2024-10-25 | 3.53 | 3.63 | 0.15 | 4.31% | 3.50 | 3.75 | 224070 | 8131 | 2.27% |
| 2024-10-24 | 3.39 | 3.48 | 0.06 | 1.75% | 3.38 | 3.50 | 116483 | 4013 | 1.18% |
| 2024-10-23 | 3.42 | 3.42 | 0.03 | 0.88% | 3.37 | 3.50 | 114877 | 3953 | 1.17% |
| 2024-10-22 | 3.32 | 3.39 | 0.06 | 1.80% | 3.31 | 3.41 | 124352 | 4188 | 1.26% |
| 2024-10-21 | 3.27 | 3.33 | 0.05 | 1.52% | 3.24 | 3.34 | 151112 | 5001 | 1.53% |
| 2024-10-18 | 3.25 | 3.28 | 0.03 | 0.92% | 3.18 | 3.33 | 201007 | 6541 | 2.04% |
| 2024-10-17 | 3.34 | 3.25 | -0.07 | -2.11% | 3.23 | 3.42 | 181101 | 5993 | 1.84% |
| 2024-10-16 | 3.31 | 3.32 | -0.05 | -1.48% | 3.26 | 3.41 | 188160 | 6318 | 1.91% |
| 2024-10-15 | 3.43 | 3.37 | -0.04 | -1.17% | 3.37 | 3.59 | 290917 | 10054 | 2.95% |
| 2024-10-14 | 3.30 | 3.41 | 0.17 | 5.25% | 3.24 | 3.56 | 349262 | 11986 | 3.54% |
| 2024-10-11 | 3.45 | 3.24 | -0.17 | -4.99% | 3.18 | 3.45 | 133702 | 4412 | 1.36% |
| 2024-10-10 | 3.38 | 3.41 | 0.09 | 2.71% | 3.27 | 3.49 | 177077 | 6032 | 1.80% |
| 2024-10-09 | 3.61 | 3.32 | -0.33 | -9.04% | 3.32 | 3.61 | 257455 | 8967 | 2.61% |
| 2024-10-08 | 3.88 | 3.65 | 0.12 | 3.40% | 3.45 | 3.88 | 403296 | 14866 | 4.09% |
| 2024-09-30 | 3.30 | 3.53 | 0.32 | 9.97% | 3.24 | 3.53 | 245100 | 8378 | 2.49% |
| 2024-09-27 | 3.05 | 3.21 | 0.18 | 5.94% | 3.05 | 3.33 | 217733 | 6900 | 2.21% |
| 2024-09-26 | 3.05 | 3.03 | 0.04 | 1.34% | 2.99 | 3.05 | 163388 | 4939 | 1.66% |
| 2024-09-25 | 2.96 | 2.99 | 0.03 | 1.01% | 2.96 | 3.04 | 174752 | 5242 | 1.77% |
| 2024-09-24 | 2.89 | 2.96 | 0.08 | 2.78% | 2.87 | 2.97 | 105481 | 3086 | 1.07% |
| 2024-09-23 | 2.87 | 2.88 | 0.02 | 0.70% | 2.83 | 2.89 | 36644 | 1045 | 0.37% |
| 2024-09-20 | 2.92 | 2.86 | -0.02 | -0.69% | 2.84 | 2.93 | 36610 | 1052 | 0.37% |
| 2024-09-19 | 2.84 | 2.88 | 0.07 | 2.49% | 2.80 | 2.91 | 60086 | 1728 | 0.61% |
| 2024-09-18 | 2.83 | 2.81 | -0.01 | -0.35% | 2.75 | 2.84 | 29742 | 827 | 0.30% |
| 2024-09-13 | 2.86 | 2.82 | -0.02 | -0.70% | 2.80 | 2.86 | 31034 | 876 | 0.31% |
| 2024-09-12 | 2.86 | 2.84 | -0.01 | -0.35% | 2.84 | 2.90 | 36824 | 1058 | 0.37% |
| 2024-09-11 | 2.90 | 2.85 | -0.04 | -1.38% | 2.83 | 2.90 | 23754 | 678 | 0.24% |
| 2024-09-10 | 2.90 | 2.89 | -0.01 | -0.34% | 2.84 | 2.92 | 30688 | 883 | 0.31% |
| 2024-09-09 | 2.89 | 2.90 | 0.01 | 0.35% | 2.83 | 2.92 | 29334 | 845 | 0.30% |
| 2024-09-06 | 2.93 | 2.89 | -0.02 | -0.69% | 2.87 | 2.93 | 23387 | 675 | 0.24% |
| 2024-09-05 | 2.88 | 2.91 | 0.03 | 1.04% | 2.87 | 2.92 | 33462 | 969 | 0.34% |
| 2024-09-04 | 2.91 | 2.88 | -0.04 | -1.37% | 2.86 | 2.93 | 45511 | 1315 | 0.46% |
| 2024-09-03 | 2.87 | 2.92 | 0.06 | 2.10% | 2.84 | 2.95 | 54321 | 1581 | 0.55% |
| 2024-09-02 | 2.94 | 2.86 | -0.02 | -0.69% | 2.85 | 3.00 | 64717 | 1883 | 0.66% |
| 2024-08-30 | 2.79 | 2.88 | 0.09 | 3.23% | 2.77 | 2.95 | 62808 | 1800 | 0.64% |
| 2024-08-29 | 2.80 | 2.79 | 0.01 | 0.36% | 2.73 | 2.80 | 27798 | 768 | 0.28% |
| 2024-08-28 | 2.74 | 2.78 | 0.05 | 1.83% | 2.69 | 2.81 | 34182 | 944 | 0.35% |
| 2024-08-27 | 2.80 | 2.73 | -0.07 | -2.50% | 2.72 | 2.82 | 29466 | 814 | 0.30% |
| 2024-08-26 | 2.77 | 2.80 | 0.08 | 2.94% | 2.73 | 2.83 | 29397 | 819 | 0.30% |
| 2024-08-23 | 2.76 | 2.72 | -0.02 | -0.73% | 2.69 | 2.76 | 27655 | 753 | 0.28% |
| 2024-08-22 | 2.79 | 2.74 | -0.04 | -1.44% | 2.73 | 2.81 | 25678 | 710 | 0.26% |
| 2024-08-21 | 2.85 | 2.78 | -0.05 | -1.77% | 2.77 | 2.86 | 30928 | 868 | 0.31% |
| 2024-08-20 | 2.85 | 2.83 | -0.04 | -1.39% | 2.80 | 2.89 | 33021 | 933 | 0.34% |
| 2024-08-19 | 2.90 | 2.87 | -0.01 | -0.35% | 2.86 | 2.92 | 26990 | 778 | 0.27% |
| 2024-08-16 | 2.94 | 2.88 | -0.05 | -1.71% | 2.88 | 2.95 | 30397 | 883 | 0.31% |
| 2024-08-15 | 2.90 | 2.93 | 0.05 | 1.74% | 2.85 | 2.97 | 51465 | 1506 | 0.52% |