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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 3.98 | 3.84 | -0.17 | -4.24% | 3.81 | 4.10 | 640749 | 25444 | 2.75% |
| 2024-11-21 | 4.08 | 4.01 | -0.10 | -2.43% | 3.94 | 4.11 | 605094 | 24279 | 2.60% |
| 2024-11-20 | 3.90 | 4.11 | 0.17 | 4.31% | 3.87 | 4.13 | 834855 | 33865 | 3.58% |
| 2024-11-19 | 3.96 | 3.94 | -0.16 | -3.90% | 3.74 | 4.04 | 878838 | 34159 | 3.77% |
| 2024-11-18 | 3.97 | 4.10 | 0.21 | 5.40% | 3.96 | 4.18 | 1113670 | 45419 | 4.78% |
| 2024-11-15 | 3.77 | 3.89 | 0.09 | 2.37% | 3.77 | 4.11 | 881916 | 34979 | 3.78% |
| 2024-11-14 | 3.96 | 3.80 | -0.16 | -4.04% | 3.79 | 3.98 | 438125 | 16925 | 1.88% |
| 2024-11-13 | 3.96 | 3.96 | -0.04 | -1.00% | 3.83 | 4.00 | 564595 | 22056 | 2.42% |
| 2024-11-12 | 4.17 | 4.00 | -0.17 | -4.08% | 3.95 | 4.20 | 762635 | 30925 | 3.27% |
| 2024-11-11 | 4.14 | 4.17 | 0.03 | 0.72% | 4.09 | 4.20 | 628761 | 26025 | 2.70% |
| 2024-11-08 | 4.32 | 4.14 | -0.11 | -2.59% | 4.12 | 4.38 | 998711 | 42143 | 4.28% |
| 2024-11-07 | 3.98 | 4.25 | 0.21 | 5.20% | 3.93 | 4.37 | 1364016 | 56994 | 5.85% |
| 2024-11-06 | 3.92 | 4.04 | 0.15 | 3.86% | 3.90 | 4.27 | 1396379 | 56824 | 5.99% |
| 2024-11-05 | 3.87 | 3.89 | 0.07 | 1.83% | 3.78 | 3.93 | 888351 | 34313 | 3.81% |
| 2024-11-04 | 3.65 | 3.82 | 0.12 | 3.24% | 3.62 | 3.90 | 765795 | 28623 | 3.28% |
| 2024-11-01 | 3.90 | 3.70 | -0.31 | -7.73% | 3.65 | 3.95 | 1075949 | 40656 | 4.62% |
| 2024-10-31 | 3.81 | 4.01 | 0.29 | 7.80% | 3.78 | 4.28 | 1641307 | 66808 | 7.04% |
| 2024-10-30 | 3.58 | 3.72 | 0.11 | 3.05% | 3.57 | 3.73 | 662970 | 24295 | 2.84% |
| 2024-10-29 | 3.94 | 3.61 | -0.25 | -6.48% | 3.60 | 3.95 | 982885 | 36577 | 4.22% |
| 2024-10-28 | 3.69 | 3.86 | 0.12 | 3.21% | 3.65 | 3.90 | 1053581 | 39986 | 4.52% |
| 2024-10-25 | 3.46 | 3.74 | 0.23 | 6.55% | 3.41 | 3.77 | 1090613 | 39854 | 4.68% |
| 2024-10-24 | 3.71 | 3.51 | -0.21 | -5.65% | 3.50 | 3.71 | 747200 | 26754 | 3.20% |
| 2024-10-23 | 3.60 | 3.72 | 0.09 | 2.48% | 3.50 | 3.94 | 1263055 | 46038 | 5.42% |
| 2024-10-22 | 3.38 | 3.63 | 0.27 | 8.04% | 3.33 | 3.70 | 1538156 | 54430 | 6.60% |
| 2024-10-21 | 3.34 | 3.36 | 0.03 | 0.90% | 3.31 | 3.42 | 868068 | 29207 | 3.72% |
| 2024-10-18 | 3.16 | 3.33 | 0.15 | 4.72% | 3.16 | 3.42 | 998904 | 32859 | 4.28% |
| 2024-10-17 | 3.23 | 3.18 | -0.03 | -0.93% | 3.17 | 3.32 | 627461 | 20352 | 2.69% |
| 2024-10-16 | 3.19 | 3.21 | -0.06 | -1.83% | 3.16 | 3.28 | 724410 | 23267 | 3.11% |
| 2024-10-15 | 3.34 | 3.27 | -0.07 | -2.10% | 3.26 | 3.43 | 916306 | 30778 | 3.93% |
| 2024-10-14 | 3.27 | 3.34 | 0.13 | 4.05% | 3.18 | 3.41 | 862448 | 28299 | 3.70% |
| 2024-10-11 | 3.37 | 3.21 | -0.23 | -6.69% | 3.16 | 3.46 | 995892 | 32694 | 4.27% |
| 2024-10-10 | 3.49 | 3.44 | -0.26 | -7.03% | 3.31 | 3.68 | 1470426 | 50944 | 6.31% |
| 2024-10-09 | 4.08 | 3.70 | -0.92 | -19.91% | 3.70 | 4.10 | 2188105 | 84967 | 9.39% |
| 2024-10-08 | 4.75 | 4.62 | 0.45 | 10.79% | 4.17 | 4.92 | 3445951 | 157764 | 14.78% |
| 2024-09-30 | 3.59 | 4.17 | 0.65 | 18.47% | 3.51 | 4.20 | 3473697 | 133341 | 14.90% |
| 2024-09-27 | 3.39 | 3.52 | 0.07 | 2.03% | 3.27 | 3.90 | 3380593 | 119839 | 14.50% |
| 2024-09-26 | 3.01 | 3.45 | 0.45 | 15.00% | 2.90 | 3.60 | 3563548 | 116457 | 15.29% |
| 2024-09-25 | 3.00 | 3.00 | 0.50 | 20.00% | 3.00 | 3.00 | 382330 | 11469 | 1.64% |
| 2024-09-24 | 2.10 | 2.50 | 0.42 | 20.19% | 2.07 | 2.50 | 1461413 | 34119 | 6.27% |
| 2024-09-23 | 2.07 | 2.08 | 0.00 | 0.00% | 2.04 | 2.14 | 452430 | 9398 | 1.94% |
| 2024-09-20 | 2.15 | 2.08 | -0.09 | -4.15% | 2.07 | 2.17 | 587966 | 12332 | 2.52% |
| 2024-09-19 | 2.14 | 2.17 | 0.02 | 0.93% | 2.08 | 2.20 | 806981 | 17318 | 3.46% |
| 2024-09-18 | 2.23 | 2.15 | -0.09 | -4.02% | 2.09 | 2.39 | 1228480 | 27269 | 5.27% |
| 2024-09-13 | 1.88 | 2.24 | 0.37 | 19.79% | 1.84 | 2.24 | 942972 | 19882 | 4.04% |
| 2024-09-12 | 1.86 | 1.87 | 0.02 | 1.08% | 1.84 | 1.90 | 172448 | 3242 | 0.74% |
| 2024-09-11 | 1.88 | 1.85 | -0.03 | -1.60% | 1.83 | 1.88 | 128756 | 2383 | 0.55% |
| 2024-09-10 | 1.86 | 1.88 | 0.01 | 0.53% | 1.84 | 1.89 | 136512 | 2542 | 0.59% |
| 2024-09-09 | 1.85 | 1.87 | 0.01 | 0.54% | 1.82 | 1.89 | 150736 | 2805 | 0.65% |
| 2024-09-06 | 1.88 | 1.86 | -0.02 | -1.06% | 1.84 | 1.89 | 120230 | 2233 | 0.52% |
| 2024-09-05 | 1.85 | 1.88 | 0.03 | 1.62% | 1.85 | 1.89 | 112205 | 2096 | 0.48% |
| 2024-09-04 | 1.86 | 1.85 | -0.03 | -1.60% | 1.84 | 1.90 | 129618 | 2418 | 0.56% |
| 2024-09-03 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.91 | 111209 | 2091 | 0.48% |
| 2024-09-02 | 1.90 | 1.87 | -0.04 | -2.09% | 1.87 | 1.93 | 138205 | 2627 | 0.59% |
| 2024-08-30 | 1.88 | 1.91 | 0.03 | 1.60% | 1.86 | 1.94 | 201068 | 3838 | 0.86% |
| 2024-08-29 | 1.85 | 1.88 | 0.02 | 1.08% | 1.83 | 1.89 | 119038 | 2224 | 0.51% |
| 2024-08-28 | 1.83 | 1.86 | 0.02 | 1.09% | 1.82 | 1.88 | 125648 | 2329 | 0.54% |
| 2024-08-27 | 1.88 | 1.84 | -0.04 | -2.13% | 1.82 | 1.89 | 152529 | 2814 | 0.66% |
| 2024-08-26 | 1.83 | 1.88 | 0.05 | 2.73% | 1.82 | 1.91 | 199419 | 3746 | 0.86% |
| 2024-08-23 | 1.88 | 1.83 | -0.05 | -2.66% | 1.82 | 1.88 | 171624 | 3166 | 0.74% |
| 2024-08-22 | 1.92 | 1.88 | -0.05 | -2.59% | 1.87 | 1.94 | 187575 | 3559 | 0.81% |
| 2024-08-21 | 1.95 | 1.93 | -0.04 | -2.03% | 1.92 | 1.97 | 161809 | 3135 | 0.70% |
| 2024-08-20 | 2.04 | 1.97 | -0.07 | -3.43% | 1.96 | 2.05 | 177294 | 3525 | 0.76% |
| 2024-08-19 | 1.99 | 2.04 | 0.04 | 2.00% | 1.96 | 2.04 | 190336 | 3812 | 0.82% |
| 2024-08-16 | 2.05 | 2.00 | -0.04 | -1.96% | 1.98 | 2.06 | 250842 | 5069 | 1.08% |
| 2024-08-15 | 1.96 | 2.04 | 0.07 | 3.55% | 1.95 | 2.05 | 236914 | 4775 | 1.02% |