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 | 3.97 | 0.01 | 0.25% | 3.87 | 4.06 | 143631 | 5679 | 3.22% |
| 2024-11-20 | 3.86 | 3.96 | 0.14 | 3.66% | 3.83 | 3.98 | 147035 | 5767 | 3.29% |
| 2024-11-19 | 3.75 | 3.82 | 0.05 | 1.33% | 3.68 | 3.84 | 121749 | 4579 | 2.73% |
| 2024-11-18 | 4.01 | 3.77 | -0.17 | -4.31% | 3.74 | 4.04 | 161314 | 6198 | 3.61% |
| 2024-11-15 | 4.17 | 3.94 | -0.24 | -5.74% | 3.92 | 4.17 | 162893 | 6580 | 3.65% |
| 2024-11-14 | 4.23 | 4.18 | -0.06 | -1.42% | 4.14 | 4.27 | 143446 | 6010 | 3.21% |
| 2024-11-13 | 4.30 | 4.24 | -0.06 | -1.40% | 4.11 | 4.32 | 169017 | 7108 | 3.79% |
| 2024-11-12 | 4.37 | 4.30 | -0.08 | -1.83% | 4.25 | 4.47 | 228455 | 9966 | 5.12% |
| 2024-11-11 | 4.20 | 4.38 | 0.12 | 2.82% | 4.20 | 4.38 | 233580 | 10082 | 5.23% |
| 2024-11-08 | 4.38 | 4.26 | -0.05 | -1.16% | 4.20 | 4.45 | 233120 | 9987 | 5.22% |
| 2024-11-07 | 4.15 | 4.31 | 0.10 | 2.38% | 4.01 | 4.35 | 317984 | 13468 | 7.12% |
| 2024-11-06 | 4.29 | 4.21 | -0.12 | -2.77% | 4.16 | 4.38 | 368646 | 15635 | 8.26% |
| 2024-11-05 | 4.38 | 4.33 | 0.01 | 0.23% | 4.25 | 4.59 | 462811 | 20217 | 10.36% |
| 2024-11-04 | 4.29 | 4.32 | -0.17 | -3.79% | 4.18 | 4.59 | 496942 | 21575 | 11.13% |
| 2024-11-01 | 5.12 | 4.49 | -0.48 | -9.66% | 4.47 | 5.47 | 876667 | 44519 | 19.63% |
| 2024-10-31 | 4.97 | 4.97 | 0.45 | 9.96% | 4.68 | 4.97 | 513945 | 25155 | 11.51% |
| 2024-10-30 | 4.08 | 4.52 | 0.41 | 9.98% | 4.03 | 4.52 | 303091 | 13257 | 6.79% |
| 2024-10-29 | 4.77 | 4.11 | -0.31 | -7.01% | 4.03 | 4.77 | 736843 | 32620 | 16.50% |
| 2024-10-28 | 4.28 | 4.42 | 0.40 | 9.95% | 4.11 | 4.42 | 487512 | 21097 | 10.92% |
| 2024-10-25 | 3.66 | 4.02 | 0.37 | 10.14% | 3.66 | 4.02 | 525264 | 19988 | 11.76% |
| 2024-10-24 | 3.32 | 3.65 | 0.33 | 9.94% | 3.31 | 3.65 | 182882 | 6451 | 4.10% |
| 2024-10-23 | 3.34 | 3.32 | 0.03 | 0.91% | 3.26 | 3.38 | 135746 | 4493 | 3.04% |
| 2024-10-22 | 3.19 | 3.29 | 0.11 | 3.46% | 3.17 | 3.30 | 183863 | 5964 | 4.12% |
| 2024-10-21 | 3.24 | 3.18 | -0.05 | -1.55% | 3.17 | 3.29 | 150762 | 4844 | 3.38% |
| 2024-10-18 | 3.23 | 3.23 | 0.01 | 0.31% | 3.17 | 3.26 | 136629 | 4402 | 3.06% |
| 2024-10-17 | 3.29 | 3.22 | -0.03 | -0.92% | 3.21 | 3.37 | 127885 | 4197 | 2.86% |
| 2024-10-16 | 3.21 | 3.25 | 0.02 | 0.62% | 3.16 | 3.28 | 81846 | 2647 | 1.83% |
| 2024-10-15 | 3.27 | 3.23 | -0.03 | -0.92% | 3.22 | 3.31 | 98459 | 3213 | 2.21% |
| 2024-10-14 | 3.24 | 3.26 | 0.06 | 1.88% | 3.16 | 3.28 | 90757 | 2941 | 2.03% |
| 2024-10-11 | 3.28 | 3.20 | -0.08 | -2.44% | 3.16 | 3.40 | 159373 | 5184 | 3.57% |
| 2024-10-10 | 3.23 | 3.28 | -0.09 | -2.67% | 3.16 | 3.40 | 217550 | 7087 | 4.87% |
| 2024-10-09 | 3.67 | 3.37 | -0.37 | -9.89% | 3.37 | 3.67 | 186549 | 6406 | 4.18% |
| 2024-10-08 | 3.99 | 3.74 | 0.11 | 3.03% | 3.48 | 3.99 | 321250 | 12006 | 7.19% |
| 2024-09-30 | 3.45 | 3.63 | 0.30 | 9.01% | 3.33 | 3.66 | 268292 | 9435 | 6.01% |
| 2024-09-27 | 3.28 | 3.33 | 0.10 | 3.10% | 3.19 | 3.45 | 220656 | 7297 | 4.94% |
| 2024-09-26 | 3.17 | 3.23 | 0.13 | 4.19% | 3.12 | 3.25 | 256332 | 8158 | 5.74% |
| 2024-09-25 | 3.30 | 3.10 | 0.06 | 1.97% | 3.09 | 3.30 | 328257 | 10350 | 7.35% |
| 2024-09-24 | 2.78 | 3.04 | 0.28 | 10.14% | 2.76 | 3.04 | 131658 | 3884 | 2.95% |
| 2024-09-23 | 2.79 | 2.76 | 0.00 | 0.00% | 2.73 | 2.81 | 42070 | 1159 | 0.94% |
| 2024-09-20 | 2.84 | 2.76 | -0.04 | -1.43% | 2.74 | 2.84 | 82291 | 2282 | 1.84% |
| 2024-09-19 | 2.73 | 2.80 | 0.07 | 2.56% | 2.70 | 2.85 | 104571 | 2918 | 2.34% |
| 2024-09-18 | 2.79 | 2.73 | -0.06 | -2.15% | 2.64 | 2.81 | 118617 | 3202 | 2.66% |
| 2024-09-13 | 2.88 | 2.79 | -0.09 | -3.13% | 2.79 | 2.93 | 58335 | 1655 | 1.31% |
| 2024-09-12 | 2.86 | 2.88 | 0.02 | 0.70% | 2.86 | 2.92 | 42390 | 1226 | 0.95% |
| 2024-09-11 | 2.89 | 2.86 | -0.03 | -1.04% | 2.83 | 2.91 | 47742 | 1368 | 1.07% |
| 2024-09-10 | 2.85 | 2.89 | 0.04 | 1.40% | 2.82 | 2.95 | 54816 | 1576 | 1.23% |
| 2024-09-09 | 2.81 | 2.85 | 0.04 | 1.42% | 2.76 | 2.89 | 65324 | 1857 | 1.46% |
| 2024-09-06 | 2.93 | 2.81 | -0.14 | -4.75% | 2.80 | 2.95 | 65011 | 1861 | 1.46% |
| 2024-09-05 | 2.91 | 2.95 | 0.05 | 1.72% | 2.90 | 2.95 | 52484 | 1536 | 1.18% |
| 2024-09-04 | 2.92 | 2.90 | -0.01 | -0.34% | 2.87 | 2.94 | 49277 | 1431 | 1.10% |
| 2024-09-03 | 2.91 | 2.91 | 0.02 | 0.69% | 2.87 | 2.95 | 53199 | 1549 | 1.19% |
| 2024-09-02 | 2.93 | 2.89 | -0.03 | -1.03% | 2.87 | 2.99 | 77229 | 2263 | 1.73% |
| 2024-08-30 | 2.88 | 2.92 | 0.06 | 2.10% | 2.85 | 2.96 | 93468 | 2724 | 2.09% |
| 2024-08-29 | 2.82 | 2.86 | 0.04 | 1.42% | 2.77 | 2.88 | 63631 | 1803 | 1.43% |
| 2024-08-28 | 2.80 | 2.82 | 0.02 | 0.71% | 2.73 | 2.89 | 68240 | 1929 | 1.53% |
| 2024-08-27 | 2.88 | 2.80 | -0.06 | -2.10% | 2.77 | 2.88 | 46045 | 1296 | 1.03% |
| 2024-08-26 | 2.80 | 2.86 | 0.06 | 2.14% | 2.76 | 2.90 | 72350 | 2063 | 1.62% |
| 2024-08-23 | 2.74 | 2.80 | 0.02 | 0.72% | 2.71 | 2.83 | 86944 | 2407 | 1.95% |
| 2024-08-22 | 2.80 | 2.78 | -0.02 | -0.71% | 2.78 | 2.85 | 58424 | 1642 | 1.31% |
| 2024-08-21 | 2.76 | 2.80 | -0.01 | -0.36% | 2.74 | 2.85 | 61893 | 1741 | 1.39% |
| 2024-08-20 | 2.79 | 2.81 | 0.02 | 0.72% | 2.75 | 2.88 | 123026 | 3456 | 2.76% |
| 2024-08-19 | 2.75 | 2.79 | 0.00 | 0.00% | 2.71 | 2.81 | 99251 | 2748 | 2.22% |
| 2024-08-16 | 2.97 | 2.79 | -0.17 | -5.74% | 2.78 | 3.03 | 187057 | 5374 | 4.19% |
| 2024-08-15 | 2.82 | 2.96 | -0.17 | -5.43% | 2.82 | 3.00 | 240955 | 6975 | 5.40% |
| 2024-08-14 | 3.20 | 3.13 | -0.08 | -2.49% | 3.13 | 3.28 | 93140 | 2970 | 2.09% |
| 2024-08-13 | 3.21 | 3.21 | -0.03 | -0.93% | 3.12 | 3.25 | 97833 | 3109 | 2.19% |