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 | 3.93 | 3.79 | -0.14 | -3.56% | 3.75 | 4.01 | 214618 | 8399 | 5.10% |
| 2024-11-21 | 3.92 | 3.93 | 0.03 | 0.77% | 3.84 | 4.02 | 164888 | 6482 | 3.92% |
| 2024-11-20 | 3.77 | 3.90 | 0.15 | 4.00% | 3.73 | 3.94 | 190499 | 7356 | 4.53% |
| 2024-11-19 | 3.66 | 3.75 | 0.13 | 3.59% | 3.60 | 3.77 | 165820 | 6082 | 3.94% |
| 2024-11-18 | 3.80 | 3.62 | -0.18 | -4.74% | 3.59 | 3.88 | 221424 | 8164 | 5.27% |
| 2024-11-15 | 3.89 | 3.80 | -0.11 | -2.81% | 3.79 | 3.97 | 192042 | 7464 | 4.57% |
| 2024-11-14 | 4.10 | 3.91 | -0.20 | -4.87% | 3.90 | 4.12 | 200354 | 7974 | 4.76% |
| 2024-11-13 | 4.08 | 4.11 | -0.03 | -0.72% | 3.96 | 4.18 | 225127 | 9150 | 5.35% |
| 2024-11-12 | 4.34 | 4.14 | -0.18 | -4.17% | 4.09 | 4.37 | 325541 | 13699 | 7.74% |
| 2024-11-11 | 4.21 | 4.32 | -0.01 | -0.23% | 4.18 | 4.36 | 390660 | 16657 | 9.29% |
| 2024-11-08 | 4.25 | 4.33 | 0.07 | 1.64% | 4.15 | 4.65 | 609602 | 26496 | 14.50% |
| 2024-11-07 | 3.91 | 4.26 | 0.30 | 7.58% | 3.88 | 4.28 | 432993 | 18046 | 10.30% |
| 2024-11-06 | 3.99 | 3.96 | -0.02 | -0.50% | 3.91 | 4.03 | 250216 | 9934 | 5.95% |
| 2024-11-05 | 3.85 | 3.98 | 0.14 | 3.65% | 3.84 | 4.03 | 233277 | 9239 | 5.55% |
| 2024-11-04 | 3.81 | 3.84 | 0.02 | 0.52% | 3.75 | 3.89 | 211398 | 8059 | 5.03% |
| 2024-11-01 | 4.17 | 3.82 | -0.42 | -9.91% | 3.80 | 4.21 | 435850 | 17185 | 10.36% |
| 2024-10-31 | 3.98 | 4.24 | 0.24 | 6.00% | 3.92 | 4.33 | 520333 | 21611 | 12.37% |
| 2024-10-30 | 3.89 | 4.00 | 0.12 | 3.09% | 3.76 | 4.06 | 393739 | 15475 | 9.36% |
| 2024-10-29 | 3.98 | 3.88 | -0.13 | -3.24% | 3.86 | 4.16 | 510051 | 20298 | 12.13% |
| 2024-10-28 | 3.57 | 4.01 | 0.47 | 13.28% | 3.56 | 4.04 | 614654 | 23765 | 14.62% |
| 2024-10-25 | 3.52 | 3.54 | 0.03 | 0.85% | 3.52 | 3.61 | 230313 | 8216 | 5.48% |
| 2024-10-24 | 3.45 | 3.51 | -0.10 | -2.77% | 3.44 | 3.56 | 262594 | 9210 | 6.24% |
| 2024-10-23 | 3.70 | 3.61 | -0.14 | -3.73% | 3.60 | 3.73 | 300063 | 10986 | 7.14% |
| 2024-10-22 | 3.65 | 3.75 | 0.09 | 2.46% | 3.59 | 3.75 | 307425 | 11362 | 7.31% |
| 2024-10-21 | 3.63 | 3.66 | 0.01 | 0.27% | 3.63 | 3.85 | 374197 | 13881 | 8.90% |
| 2024-10-18 | 3.53 | 3.65 | 0.05 | 1.39% | 3.49 | 3.72 | 387129 | 13930 | 9.21% |
| 2024-10-17 | 3.44 | 3.60 | 0.14 | 4.05% | 3.44 | 3.66 | 375874 | 13392 | 8.94% |
| 2024-10-16 | 3.30 | 3.46 | 0.05 | 1.47% | 3.30 | 3.48 | 239954 | 8187 | 5.71% |
| 2024-10-15 | 3.37 | 3.41 | 0.07 | 2.10% | 3.25 | 3.52 | 308616 | 10570 | 7.34% |
| 2024-10-14 | 3.23 | 3.34 | 0.13 | 4.05% | 3.20 | 3.36 | 238932 | 7851 | 5.68% |
| 2024-10-11 | 3.43 | 3.21 | -0.25 | -7.23% | 3.15 | 3.45 | 305460 | 9974 | 7.26% |
| 2024-10-10 | 3.46 | 3.46 | 0.05 | 1.47% | 3.39 | 3.59 | 333762 | 11675 | 7.94% |
| 2024-10-09 | 3.95 | 3.41 | -0.81 | -19.19% | 3.40 | 3.96 | 596925 | 22210 | 14.19% |
| 2024-10-08 | 4.27 | 4.22 | 0.61 | 16.90% | 3.75 | 4.27 | 851810 | 34011 | 20.26% |
| 2024-09-30 | 3.16 | 3.61 | 0.49 | 15.71% | 3.16 | 3.64 | 835163 | 28315 | 19.86% |
| 2024-09-27 | 2.87 | 3.12 | 0.25 | 8.71% | 2.85 | 3.33 | 638494 | 19629 | 15.18% |
| 2024-09-26 | 2.75 | 2.87 | 0.10 | 3.61% | 2.71 | 2.90 | 361685 | 10257 | 8.60% |
| 2024-09-25 | 2.70 | 2.77 | 0.05 | 1.84% | 2.70 | 2.83 | 361262 | 10013 | 8.59% |
| 2024-09-24 | 2.57 | 2.72 | 0.04 | 1.49% | 2.54 | 2.74 | 430230 | 11406 | 10.23% |
| 2024-09-23 | 2.62 | 2.68 | 0.03 | 1.13% | 2.59 | 2.69 | 265025 | 7006 | 6.30% |
| 2024-09-20 | 2.60 | 2.65 | 0.10 | 3.92% | 2.50 | 2.66 | 309861 | 8032 | 7.37% |
| 2024-09-19 | 2.50 | 2.55 | 0.08 | 3.24% | 2.47 | 2.58 | 173885 | 4427 | 4.13% |
| 2024-09-18 | 2.60 | 2.47 | -0.13 | -5.00% | 2.45 | 2.61 | 166739 | 4160 | 3.96% |
| 2024-09-13 | 2.59 | 2.60 | 0.00 | 0.00% | 2.56 | 2.65 | 163356 | 4247 | 3.88% |
| 2024-09-12 | 2.57 | 2.60 | 0.02 | 0.78% | 2.57 | 2.68 | 201777 | 5295 | 4.80% |
| 2024-09-11 | 2.61 | 2.58 | -0.02 | -0.77% | 2.56 | 2.64 | 157947 | 4090 | 3.76% |
| 2024-09-10 | 2.59 | 2.60 | 0.03 | 1.17% | 2.53 | 2.62 | 174558 | 4503 | 4.15% |
| 2024-09-09 | 2.50 | 2.57 | 0.05 | 1.98% | 2.47 | 2.61 | 192474 | 4932 | 4.58% |
| 2024-09-06 | 2.61 | 2.52 | -0.11 | -4.18% | 2.52 | 2.64 | 184363 | 4738 | 4.38% |
| 2024-09-05 | 2.53 | 2.63 | 0.09 | 3.54% | 2.51 | 2.64 | 274790 | 7117 | 6.53% |
| 2024-09-04 | 2.49 | 2.54 | 0.01 | 0.40% | 2.44 | 2.60 | 216513 | 5478 | 5.15% |
| 2024-09-03 | 2.55 | 2.53 | 0.01 | 0.40% | 2.49 | 2.57 | 134606 | 3404 | 3.20% |
| 2024-09-02 | 2.59 | 2.52 | -0.05 | -1.95% | 2.50 | 2.64 | 190354 | 4875 | 4.53% |
| 2024-08-30 | 2.45 | 2.57 | 0.11 | 4.47% | 2.45 | 2.62 | 284269 | 7252 | 6.76% |
| 2024-08-29 | 2.36 | 2.46 | 0.07 | 2.93% | 2.34 | 2.49 | 185869 | 4518 | 4.42% |
| 2024-08-28 | 2.33 | 2.39 | 0.04 | 1.70% | 2.29 | 2.44 | 191070 | 4548 | 4.54% |
| 2024-08-27 | 2.45 | 2.35 | -0.06 | -2.49% | 2.35 | 2.51 | 231609 | 5605 | 5.51% |
| 2024-08-26 | 2.42 | 2.41 | -0.06 | -2.43% | 2.36 | 2.49 | 266468 | 6457 | 6.66% |
| 2024-08-23 | 2.59 | 2.47 | -0.12 | -4.63% | 2.41 | 2.62 | 269831 | 6729 | 6.74% |
| 2024-08-22 | 2.63 | 2.59 | -0.10 | -3.72% | 2.57 | 2.68 | 272444 | 7139 | 6.81% |
| 2024-08-21 | 2.67 | 2.69 | -0.01 | -0.37% | 2.58 | 2.81 | 368007 | 9811 | 9.20% |
| 2024-08-20 | 2.85 | 2.70 | -0.22 | -7.53% | 2.66 | 2.88 | 448222 | 12288 | 11.20% |
| 2024-08-19 | 2.78 | 2.92 | 0.04 | 1.39% | 2.70 | 3.03 | 667813 | 19183 | 16.69% |
| 2024-08-16 | 3.00 | 2.88 | -0.16 | -5.26% | 2.82 | 3.06 | 888457 | 25952 | 22.20% |
| 2024-08-15 | 2.61 | 3.04 | 0.38 | 14.29% | 2.59 | 3.19 | 1072326 | 31531 | 26.79% |