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 | 4.35 | 4.22 | -0.13 | -2.99% | 4.13 | 4.35 | 1773905 | 75039 | 2.58% |
| 2024-12-02 | 4.40 | 4.35 | -0.04 | -0.91% | 4.32 | 4.41 | 1605413 | 69764 | 2.33% |
| 2024-11-29 | 4.39 | 4.39 | -0.02 | -0.45% | 4.37 | 4.45 | 1249026 | 55044 | 1.82% |
| 2024-11-28 | 4.45 | 4.41 | 0.03 | 0.68% | 4.40 | 4.55 | 1434378 | 64020 | 2.08% |
| 2024-11-27 | 4.37 | 4.38 | 0.03 | 0.69% | 4.26 | 4.39 | 1230862 | 53104 | 1.79% |
| 2024-11-26 | 4.30 | 4.35 | 0.02 | 0.46% | 4.28 | 4.46 | 1179556 | 51427 | 1.71% |
| 2024-11-25 | 4.33 | 4.33 | 0.06 | 1.41% | 4.23 | 4.36 | 1275909 | 54756 | 1.85% |
| 2024-11-22 | 4.25 | 4.27 | 0.03 | 0.71% | 4.22 | 4.45 | 2173890 | 94462 | 3.16% |
| 2024-11-21 | 4.33 | 4.24 | -0.05 | -1.17% | 4.22 | 4.35 | 1357412 | 57837 | 1.97% |
| 2024-11-20 | 4.16 | 4.29 | 0.13 | 3.13% | 4.16 | 4.31 | 1555197 | 66101 | 2.26% |
| 2024-11-19 | 4.25 | 4.16 | -0.04 | -0.95% | 4.02 | 4.28 | 1991254 | 83123 | 2.89% |
| 2024-11-18 | 4.23 | 4.20 | 0.05 | 1.20% | 4.16 | 4.35 | 2389022 | 101930 | 3.47% |
| 2024-11-15 | 4.26 | 4.15 | -0.22 | -5.03% | 4.15 | 4.41 | 4110096 | 175198 | 5.97% |
| 2024-11-14 | 3.97 | 4.37 | 0.19 | 4.55% | 3.97 | 4.39 | 6736160 | 283363 | 9.79% |
| 2024-11-13 | 4.18 | 4.18 | -0.22 | -5.00% | 4.18 | 4.18 | 448921 | 18764 | 0.65% |
| 2024-11-12 | 4.40 | 4.40 | -0.23 | -4.97% | 4.40 | 4.40 | 118058 | 5194 | 0.17% |
| 2024-11-11 | 4.63 | 4.63 | -0.24 | -4.93% | 4.63 | 4.63 | 58034 | 2686 | 0.08% |
| 2024-11-08 | 4.87 | 4.87 | -0.26 | -5.07% | 4.87 | 4.87 | 146794 | 7148 | 0.21% |
| 2024-11-06 | 4.97 | 5.13 | 0.16 | 3.22% | 4.86 | 5.28 | 4167180 | 212007 | 6.06% |
| 2024-11-05 | 4.87 | 4.97 | 0.01 | 0.20% | 4.83 | 5.01 | 3438888 | 169481 | 5.00% |
| 2024-11-04 | 4.77 | 4.96 | 0.20 | 4.20% | 4.77 | 5.15 | 3528456 | 173744 | 5.13% |
| 2024-11-01 | 4.70 | 4.76 | 0.04 | 0.85% | 4.68 | 5.19 | 4988474 | 244815 | 7.25% |
| 2024-10-31 | 4.88 | 4.72 | -0.13 | -2.68% | 4.65 | 4.88 | 4180014 | 198782 | 6.07% |
| 2024-10-30 | 4.68 | 4.85 | 0.17 | 3.63% | 4.55 | 4.91 | 6382328 | 302472 | 9.28% |
| 2024-10-29 | 4.27 | 4.68 | 0.43 | 10.12% | 4.23 | 4.68 | 4718622 | 214147 | 6.86% |
| 2024-10-28 | 4.22 | 4.25 | 0.04 | 0.95% | 4.18 | 4.27 | 1532333 | 64785 | 2.23% |
| 2024-10-25 | 4.09 | 4.21 | 0.10 | 2.43% | 4.09 | 4.22 | 1457806 | 60743 | 2.12% |
| 2024-10-24 | 4.12 | 4.11 | -0.04 | -0.96% | 4.08 | 4.14 | 959994 | 39387 | 1.40% |
| 2024-10-23 | 4.20 | 4.15 | -0.07 | -1.66% | 4.12 | 4.21 | 1611651 | 67182 | 2.34% |
| 2024-10-22 | 4.30 | 4.22 | -0.06 | -1.40% | 4.18 | 4.31 | 2257641 | 95426 | 3.28% |
| 2024-10-21 | 4.12 | 4.28 | 0.16 | 3.88% | 4.12 | 4.34 | 2779747 | 118123 | 4.04% |
| 2024-10-18 | 4.06 | 4.12 | 0.05 | 1.23% | 3.94 | 4.21 | 2812937 | 114631 | 4.09% |
| 2024-10-17 | 4.17 | 4.07 | -0.07 | -1.69% | 4.04 | 4.17 | 2854635 | 117080 | 4.15% |
| 2024-10-16 | 3.86 | 4.14 | 0.25 | 6.43% | 3.82 | 4.17 | 3274377 | 132698 | 4.76% |
| 2024-10-15 | 3.88 | 3.89 | -0.03 | -0.77% | 3.84 | 4.03 | 1656863 | 65612 | 2.41% |
| 2024-10-14 | 3.85 | 3.92 | 0.07 | 1.82% | 3.76 | 3.94 | 1376493 | 53120 | 2.00% |
| 2024-10-11 | 4.10 | 3.85 | -0.27 | -6.55% | 3.81 | 4.10 | 1822223 | 71451 | 2.65% |
| 2024-10-10 | 4.17 | 4.12 | -0.04 | -0.96% | 4.00 | 4.31 | 2125450 | 88115 | 3.09% |
| 2024-10-09 | 4.40 | 4.16 | -0.40 | -8.77% | 4.11 | 4.44 | 2908314 | 124380 | 4.23% |
| 2024-10-08 | 4.59 | 4.56 | 0.39 | 9.35% | 4.18 | 4.59 | 4318888 | 193191 | 6.28% |
| 2024-09-30 | 3.98 | 4.17 | 0.38 | 10.03% | 3.95 | 4.17 | 3258197 | 133783 | 4.74% |
| 2024-09-27 | 3.65 | 3.79 | 0.21 | 5.87% | 3.58 | 3.82 | 2197362 | 81327 | 3.19% |
| 2024-09-26 | 3.42 | 3.58 | 0.15 | 4.37% | 3.40 | 3.59 | 1699254 | 59223 | 2.47% |
| 2024-09-25 | 3.37 | 3.43 | 0.09 | 2.69% | 3.37 | 3.52 | 1839294 | 63505 | 2.67% |
| 2024-09-24 | 3.24 | 3.34 | 0.12 | 3.73% | 3.19 | 3.34 | 1341837 | 44062 | 1.95% |
| 2024-09-23 | 3.22 | 3.22 | 0.00 | 0.00% | 3.19 | 3.27 | 602308 | 19482 | 0.88% |
| 2024-09-20 | 3.27 | 3.22 | -0.05 | -1.53% | 3.18 | 3.28 | 775050 | 24961 | 1.13% |
| 2024-09-19 | 3.15 | 3.27 | 0.14 | 4.47% | 3.13 | 3.31 | 1090277 | 35393 | 1.58% |
| 2024-09-18 | 3.20 | 3.13 | -0.09 | -2.80% | 3.09 | 3.21 | 575020 | 18023 | 0.84% |
| 2024-09-13 | 3.26 | 3.22 | -0.04 | -1.23% | 3.21 | 3.31 | 626680 | 20406 | 0.91% |
| 2024-09-12 | 3.30 | 3.26 | -0.05 | -1.51% | 3.26 | 3.35 | 619777 | 20413 | 0.90% |
| 2024-09-11 | 3.27 | 3.31 | 0.02 | 0.61% | 3.25 | 3.32 | 673984 | 22199 | 0.98% |
| 2024-09-10 | 3.27 | 3.29 | 0.02 | 0.61% | 3.20 | 3.32 | 804341 | 26100 | 1.17% |
| 2024-09-09 | 3.31 | 3.27 | -0.07 | -2.10% | 3.24 | 3.32 | 889137 | 29132 | 1.29% |
| 2024-09-06 | 3.37 | 3.34 | -0.04 | -1.18% | 3.31 | 3.39 | 807359 | 26952 | 1.17% |
| 2024-09-05 | 3.26 | 3.38 | 0.11 | 3.36% | 3.25 | 3.41 | 1419929 | 47568 | 2.06% |
| 2024-09-04 | 3.25 | 3.27 | -0.01 | -0.30% | 3.23 | 3.30 | 870565 | 28480 | 1.27% |
| 2024-09-03 | 3.31 | 3.28 | -0.03 | -0.91% | 3.25 | 3.37 | 1208444 | 39919 | 1.76% |
| 2024-09-02 | 3.30 | 3.31 | 0.04 | 1.22% | 3.30 | 3.48 | 2061103 | 69428 | 3.00% |
| 2024-08-30 | 3.21 | 3.27 | 0.07 | 2.19% | 3.20 | 3.30 | 1030203 | 33650 | 1.50% |
| 2024-08-29 | 3.11 | 3.20 | 0.09 | 2.89% | 3.09 | 3.22 | 888944 | 28188 | 1.29% |
| 2024-08-28 | 3.08 | 3.11 | 0.01 | 0.32% | 3.02 | 3.13 | 704716 | 21671 | 1.02% |
| 2024-08-27 | 3.06 | 3.10 | 0.03 | 0.98% | 3.05 | 3.15 | 816629 | 25398 | 1.19% |
| 2024-08-26 | 3.03 | 3.07 | 0.03 | 0.99% | 3.02 | 3.10 | 545772 | 16736 | 0.79% |