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 | 4.08 | 4.05 | -0.06 | -1.46% | 4.00 | 4.18 | 195741 | 7955 | 2.52% |
| 2024-11-20 | 4.00 | 4.11 | 0.08 | 1.99% | 3.96 | 4.12 | 254758 | 10302 | 3.28% |
| 2024-11-19 | 3.98 | 4.03 | -0.11 | -2.66% | 3.86 | 4.04 | 327986 | 12952 | 4.23% |
| 2024-11-18 | 3.92 | 4.14 | 0.29 | 7.53% | 3.82 | 4.35 | 488803 | 20092 | 6.30% |
| 2024-11-15 | 3.85 | 3.85 | -0.04 | -1.03% | 3.78 | 3.92 | 111262 | 4291 | 1.43% |
| 2024-11-14 | 4.00 | 3.89 | -0.11 | -2.75% | 3.87 | 4.03 | 93296 | 3671 | 1.20% |
| 2024-11-13 | 4.01 | 4.00 | -0.05 | -1.23% | 3.91 | 4.06 | 113973 | 4519 | 1.47% |
| 2024-11-12 | 4.12 | 4.05 | -0.08 | -1.94% | 3.99 | 4.15 | 169029 | 6863 | 2.18% |
| 2024-11-11 | 4.09 | 4.13 | 0.03 | 0.73% | 4.02 | 4.18 | 165980 | 6787 | 2.14% |
| 2024-11-08 | 4.18 | 4.10 | -0.06 | -1.44% | 4.07 | 4.22 | 242953 | 10038 | 3.13% |
| 2024-11-07 | 3.89 | 4.16 | 0.25 | 6.39% | 3.83 | 4.22 | 328683 | 13445 | 4.23% |
| 2024-11-06 | 3.79 | 3.91 | 0.12 | 3.17% | 3.78 | 3.95 | 201372 | 7801 | 2.59% |
| 2024-11-05 | 3.69 | 3.79 | 0.09 | 2.43% | 3.68 | 3.80 | 132989 | 5003 | 1.71% |
| 2024-11-04 | 3.68 | 3.70 | 0.00 | 0.00% | 3.62 | 3.72 | 96519 | 3540 | 1.24% |
| 2024-11-01 | 3.87 | 3.70 | -0.18 | -4.64% | 3.69 | 3.90 | 172280 | 6479 | 2.22% |
| 2024-10-31 | 3.76 | 3.88 | 0.17 | 4.58% | 3.76 | 3.95 | 212984 | 8204 | 2.74% |
| 2024-10-30 | 3.70 | 3.71 | 0.00 | 0.00% | 3.66 | 3.82 | 126799 | 4723 | 1.63% |
| 2024-10-29 | 3.88 | 3.71 | -0.17 | -4.38% | 3.69 | 3.90 | 134721 | 5073 | 1.74% |
| 2024-10-28 | 3.71 | 3.88 | 0.14 | 3.74% | 3.69 | 3.90 | 172655 | 6553 | 2.22% |
| 2024-10-25 | 3.66 | 3.74 | 0.08 | 2.19% | 3.66 | 3.75 | 111222 | 4134 | 1.43% |
| 2024-10-24 | 3.67 | 3.66 | -0.01 | -0.27% | 3.63 | 3.71 | 73106 | 2676 | 0.94% |
| 2024-10-23 | 3.69 | 3.67 | -0.03 | -0.81% | 3.65 | 3.75 | 110856 | 4092 | 1.43% |
| 2024-10-22 | 3.61 | 3.70 | 0.07 | 1.93% | 3.60 | 3.71 | 114203 | 4179 | 1.47% |
| 2024-10-21 | 3.61 | 3.63 | 0.05 | 1.40% | 3.56 | 3.68 | 121322 | 4385 | 1.56% |
| 2024-10-18 | 3.49 | 3.58 | 0.09 | 2.58% | 3.45 | 3.64 | 129557 | 4583 | 1.67% |
| 2024-10-17 | 3.55 | 3.49 | -0.05 | -1.41% | 3.49 | 3.58 | 107710 | 3804 | 1.39% |
| 2024-10-16 | 3.56 | 3.54 | -0.06 | -1.67% | 3.51 | 3.62 | 109341 | 3897 | 1.41% |
| 2024-10-15 | 3.65 | 3.60 | -0.11 | -2.96% | 3.57 | 3.80 | 203804 | 7474 | 2.63% |
| 2024-10-14 | 3.64 | 3.71 | 0.25 | 7.23% | 3.49 | 3.73 | 183166 | 6618 | 2.36% |
| 2024-10-11 | 3.61 | 3.46 | -0.18 | -4.95% | 3.43 | 3.70 | 132383 | 4695 | 1.71% |
| 2024-10-10 | 3.61 | 3.64 | 0.04 | 1.11% | 3.54 | 3.78 | 160194 | 5893 | 2.06% |
| 2024-10-09 | 3.90 | 3.60 | -0.47 | -11.55% | 3.58 | 3.93 | 234182 | 8818 | 3.02% |
| 2024-10-08 | 4.40 | 4.07 | 0.36 | 9.70% | 3.85 | 4.40 | 404775 | 16562 | 5.22% |
| 2024-09-30 | 3.38 | 3.71 | 0.42 | 12.77% | 3.31 | 3.79 | 396596 | 13910 | 5.11% |
| 2024-09-27 | 3.22 | 3.29 | 0.10 | 3.13% | 3.11 | 3.34 | 241402 | 7804 | 3.11% |
| 2024-09-26 | 2.99 | 3.19 | 0.18 | 5.98% | 2.97 | 3.22 | 186342 | 5763 | 2.40% |
| 2024-09-25 | 3.03 | 3.01 | 0.08 | 2.73% | 2.98 | 3.08 | 148111 | 4471 | 1.91% |
| 2024-09-24 | 2.83 | 2.93 | 0.10 | 3.53% | 2.82 | 2.96 | 95578 | 2773 | 1.23% |
| 2024-09-23 | 2.82 | 2.83 | 0.00 | 0.00% | 2.79 | 2.84 | 30782 | 867 | 0.40% |
| 2024-09-20 | 2.85 | 2.83 | -0.04 | -1.39% | 2.80 | 2.87 | 43388 | 1230 | 0.56% |
| 2024-09-19 | 2.79 | 2.87 | 0.08 | 2.87% | 2.79 | 2.88 | 58559 | 1669 | 0.75% |
| 2024-09-18 | 2.89 | 2.79 | -0.10 | -3.46% | 2.74 | 2.89 | 65658 | 1830 | 0.85% |
| 2024-09-13 | 2.84 | 2.89 | 0.04 | 1.40% | 2.81 | 2.90 | 67010 | 1924 | 0.86% |
| 2024-09-12 | 2.82 | 2.85 | 0.02 | 0.71% | 2.81 | 2.86 | 52533 | 1493 | 0.68% |
| 2024-09-11 | 2.79 | 2.83 | 0.03 | 1.07% | 2.77 | 2.94 | 74456 | 2115 | 0.96% |
| 2024-09-10 | 2.79 | 2.80 | 0.00 | 0.00% | 2.76 | 2.83 | 25822 | 721 | 0.33% |
| 2024-09-09 | 2.77 | 2.80 | 0.02 | 0.72% | 2.73 | 2.82 | 33769 | 941 | 0.44% |
| 2024-09-06 | 2.86 | 2.78 | -0.08 | -2.80% | 2.78 | 2.86 | 32403 | 912 | 0.42% |
| 2024-09-05 | 2.82 | 2.86 | 0.04 | 1.42% | 2.80 | 2.87 | 41611 | 1178 | 0.54% |
| 2024-09-04 | 2.86 | 2.82 | -0.05 | -1.74% | 2.81 | 2.88 | 39035 | 1111 | 0.50% |
| 2024-09-03 | 2.89 | 2.87 | 0.00 | 0.00% | 2.85 | 2.90 | 44565 | 1280 | 0.57% |
| 2024-09-02 | 2.89 | 2.87 | -0.04 | -1.37% | 2.86 | 2.95 | 63216 | 1836 | 0.81% |
| 2024-08-30 | 2.81 | 2.91 | 0.08 | 2.83% | 2.79 | 2.92 | 98224 | 2817 | 1.27% |
| 2024-08-29 | 2.85 | 2.83 | -0.03 | -1.05% | 2.76 | 2.86 | 110001 | 3075 | 1.42% |
| 2024-08-28 | 2.85 | 2.86 | -0.04 | -1.38% | 2.75 | 2.88 | 129502 | 3657 | 1.67% |
| 2024-08-27 | 2.79 | 2.90 | 0.11 | 3.94% | 2.76 | 2.98 | 93426 | 2671 | 1.20% |
| 2024-08-26 | 2.74 | 2.79 | 0.05 | 1.82% | 2.73 | 2.81 | 27572 | 767 | 0.36% |
| 2024-08-23 | 2.82 | 2.74 | -0.08 | -2.84% | 2.73 | 2.82 | 38520 | 1065 | 0.50% |
| 2024-08-22 | 2.86 | 2.82 | -0.03 | -1.05% | 2.80 | 2.89 | 34606 | 986 | 0.45% |
| 2024-08-21 | 2.88 | 2.85 | -0.03 | -1.04% | 2.82 | 2.89 | 34121 | 973 | 0.44% |
| 2024-08-20 | 2.96 | 2.88 | -0.08 | -2.70% | 2.87 | 2.97 | 46880 | 1363 | 0.60% |
| 2024-08-19 | 2.93 | 2.96 | 0.02 | 0.68% | 2.90 | 2.97 | 52886 | 1550 | 0.68% |
| 2024-08-16 | 3.02 | 2.94 | -0.07 | -2.33% | 2.93 | 3.03 | 68191 | 2019 | 0.88% |
| 2024-08-15 | 2.97 | 3.01 | 0.02 | 0.67% | 2.94 | 3.04 | 66961 | 2004 | 0.86% |
| 2024-08-14 | 2.94 | 2.99 | 0.04 | 1.36% | 2.92 | 3.01 | 70145 | 2090 | 0.90% |
| 2024-08-13 | 2.88 | 2.95 | 0.02 | 0.68% | 2.85 | 2.99 | 78048 | 2279 | 1.01% |