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 | 4.00 | 3.82 | -0.18 | -4.50% | 3.81 | 4.03 | 214847 | 8463 | 2.67% |
| 2024-11-21 | 4.03 | 4.00 | -0.06 | -1.48% | 3.95 | 4.08 | 197011 | 7896 | 2.45% |
| 2024-11-20 | 3.88 | 4.06 | 0.14 | 3.57% | 3.88 | 4.14 | 257720 | 10370 | 3.21% |
| 2024-11-19 | 3.83 | 3.92 | 0.11 | 2.89% | 3.76 | 3.92 | 212820 | 8182 | 2.65% |
| 2024-11-18 | 4.05 | 3.81 | -0.20 | -4.99% | 3.78 | 4.08 | 331545 | 12823 | 4.13% |
| 2024-11-15 | 4.18 | 4.01 | -0.19 | -4.52% | 4.00 | 4.24 | 259671 | 10714 | 3.23% |
| 2024-11-14 | 4.35 | 4.20 | -0.19 | -4.33% | 4.18 | 4.36 | 260610 | 11102 | 3.24% |
| 2024-11-13 | 4.38 | 4.39 | -0.01 | -0.23% | 4.23 | 4.47 | 316532 | 13769 | 3.94% |
| 2024-11-12 | 4.44 | 4.40 | -0.06 | -1.35% | 4.37 | 4.67 | 462637 | 20701 | 5.76% |
| 2024-11-11 | 4.50 | 4.46 | -0.11 | -2.41% | 4.28 | 4.53 | 426488 | 18744 | 5.31% |
| 2024-11-08 | 4.48 | 4.57 | 0.10 | 2.24% | 4.36 | 4.79 | 558592 | 25508 | 6.95% |
| 2024-11-07 | 4.27 | 4.47 | 0.13 | 3.00% | 4.25 | 4.47 | 489028 | 21496 | 6.09% |
| 2024-11-06 | 4.25 | 4.34 | 0.09 | 2.12% | 4.22 | 4.48 | 532652 | 23069 | 6.63% |
| 2024-11-05 | 4.13 | 4.25 | 0.09 | 2.16% | 4.10 | 4.30 | 379752 | 15955 | 4.73% |
| 2024-11-04 | 4.18 | 4.16 | 0.08 | 1.96% | 4.00 | 4.32 | 464995 | 19212 | 5.79% |
| 2024-11-01 | 4.52 | 4.08 | -0.51 | -11.11% | 4.03 | 4.53 | 798304 | 33465 | 9.94% |
| 2024-10-31 | 4.26 | 4.59 | 0.39 | 9.29% | 4.23 | 4.88 | 1131944 | 51898 | 14.09% |
| 2024-10-30 | 4.45 | 4.20 | -0.31 | -6.87% | 4.12 | 4.52 | 905288 | 38889 | 11.27% |
| 2024-10-29 | 4.05 | 4.51 | 0.44 | 10.81% | 4.04 | 4.85 | 1111304 | 50039 | 13.83% |
| 2024-10-28 | 3.58 | 4.07 | 0.48 | 13.37% | 3.58 | 4.22 | 759913 | 30379 | 9.46% |
| 2024-10-25 | 3.36 | 3.59 | 0.23 | 6.85% | 3.33 | 3.65 | 489302 | 17276 | 6.09% |
| 2024-10-24 | 3.29 | 3.36 | 0.05 | 1.51% | 3.29 | 3.39 | 216855 | 7263 | 2.70% |
| 2024-10-23 | 3.35 | 3.31 | -0.04 | -1.19% | 3.29 | 3.37 | 255474 | 8511 | 3.18% |
| 2024-10-22 | 3.26 | 3.35 | 0.08 | 2.45% | 3.25 | 3.36 | 259909 | 8619 | 3.24% |
| 2024-10-21 | 3.27 | 3.27 | -0.02 | -0.61% | 3.21 | 3.31 | 326839 | 10669 | 4.07% |
| 2024-10-18 | 3.14 | 3.29 | 0.16 | 5.11% | 3.11 | 3.34 | 423286 | 13816 | 5.27% |
| 2024-10-17 | 3.10 | 3.13 | 0.04 | 1.29% | 3.08 | 3.26 | 316747 | 10066 | 3.94% |
| 2024-10-16 | 2.98 | 3.09 | 0.03 | 0.98% | 2.95 | 3.11 | 216643 | 6618 | 2.70% |
| 2024-10-15 | 3.01 | 3.06 | 0.03 | 0.99% | 2.99 | 3.28 | 337441 | 10490 | 4.20% |
| 2024-10-14 | 2.97 | 3.03 | 0.08 | 2.71% | 2.91 | 3.04 | 180691 | 5397 | 2.25% |
| 2024-10-11 | 3.08 | 2.95 | -0.13 | -4.22% | 2.90 | 3.11 | 232288 | 6957 | 2.89% |
| 2024-10-10 | 3.15 | 3.08 | 0.01 | 0.33% | 3.01 | 3.20 | 267481 | 8323 | 3.33% |
| 2024-10-09 | 3.39 | 3.07 | -0.47 | -13.28% | 3.05 | 3.41 | 452741 | 14601 | 5.64% |
| 2024-10-08 | 3.70 | 3.54 | 0.36 | 11.32% | 3.21 | 3.74 | 722679 | 25054 | 9.00% |
| 2024-09-30 | 2.98 | 3.18 | 0.38 | 13.57% | 2.85 | 3.23 | 599593 | 18227 | 7.46% |
| 2024-09-27 | 2.69 | 2.80 | 0.16 | 6.06% | 2.66 | 2.81 | 346224 | 9464 | 4.31% |
| 2024-09-26 | 2.55 | 2.64 | 0.09 | 3.53% | 2.54 | 2.65 | 247121 | 6422 | 3.08% |
| 2024-09-25 | 2.53 | 2.55 | 0.02 | 0.79% | 2.53 | 2.62 | 271497 | 6992 | 3.38% |
| 2024-09-24 | 2.45 | 2.53 | 0.09 | 3.69% | 2.44 | 2.54 | 257750 | 6428 | 3.21% |
| 2024-09-23 | 2.45 | 2.44 | -0.01 | -0.41% | 2.42 | 2.48 | 146559 | 3575 | 1.82% |
| 2024-09-20 | 2.48 | 2.45 | -0.04 | -1.61% | 2.43 | 2.49 | 186570 | 4572 | 2.32% |
| 2024-09-19 | 2.42 | 2.49 | 0.06 | 2.47% | 2.40 | 2.52 | 276312 | 6827 | 3.44% |
| 2024-09-18 | 2.46 | 2.43 | -0.14 | -5.45% | 2.38 | 2.49 | 359778 | 8726 | 4.48% |
| 2024-09-13 | 2.43 | 2.57 | 0.16 | 6.64% | 2.39 | 2.57 | 366546 | 9132 | 4.56% |
| 2024-09-12 | 2.42 | 2.41 | 0.00 | 0.00% | 2.41 | 2.46 | 102892 | 2503 | 1.28% |
| 2024-09-11 | 2.43 | 2.41 | -0.04 | -1.63% | 2.39 | 2.45 | 133225 | 3219 | 1.66% |
| 2024-09-10 | 2.48 | 2.45 | -0.02 | -0.81% | 2.41 | 2.50 | 188589 | 4620 | 2.35% |
| 2024-09-09 | 2.41 | 2.47 | 0.08 | 3.35% | 2.38 | 2.62 | 322970 | 8061 | 4.02% |
| 2024-09-06 | 2.46 | 2.39 | -0.07 | -2.85% | 2.38 | 2.46 | 102165 | 2464 | 1.27% |
| 2024-09-05 | 2.42 | 2.46 | 0.04 | 1.65% | 2.41 | 2.47 | 85482 | 2086 | 1.06% |
| 2024-09-04 | 2.44 | 2.42 | -0.03 | -1.22% | 2.41 | 2.45 | 88873 | 2158 | 1.11% |
| 2024-09-03 | 2.46 | 2.45 | -0.03 | -1.21% | 2.43 | 2.49 | 121615 | 2985 | 1.51% |
| 2024-09-02 | 2.52 | 2.48 | -0.03 | -1.20% | 2.47 | 2.56 | 105378 | 2652 | 1.31% |
| 2024-08-30 | 2.46 | 2.51 | 0.05 | 2.03% | 2.44 | 2.54 | 128342 | 3211 | 1.60% |
| 2024-08-29 | 2.43 | 2.46 | 0.04 | 1.65% | 2.36 | 2.47 | 151903 | 3680 | 1.89% |
| 2024-08-28 | 2.39 | 2.42 | 0.03 | 1.26% | 2.35 | 2.45 | 107537 | 2599 | 1.34% |
| 2024-08-27 | 2.47 | 2.39 | -0.07 | -2.85% | 2.37 | 2.47 | 101949 | 2455 | 1.27% |
| 2024-08-26 | 2.43 | 2.46 | 0.03 | 1.23% | 2.39 | 2.47 | 94858 | 2314 | 1.18% |
| 2024-08-23 | 2.42 | 2.43 | 0.01 | 0.41% | 2.35 | 2.45 | 108475 | 2605 | 1.35% |
| 2024-08-22 | 2.43 | 2.42 | -0.04 | -1.63% | 2.40 | 2.46 | 74663 | 1809 | 0.93% |
| 2024-08-21 | 2.49 | 2.46 | -0.02 | -0.81% | 2.43 | 2.49 | 93084 | 2285 | 1.16% |
| 2024-08-20 | 2.57 | 2.48 | -0.10 | -3.88% | 2.46 | 2.58 | 139584 | 3497 | 1.74% |
| 2024-08-19 | 2.54 | 2.58 | 0.01 | 0.39% | 2.52 | 2.60 | 135119 | 3465 | 1.68% |
| 2024-08-16 | 2.54 | 2.57 | 0.02 | 0.78% | 2.52 | 2.59 | 129945 | 3327 | 1.62% |
| 2024-08-15 | 2.50 | 2.55 | 0.03 | 1.19% | 2.48 | 2.57 | 157167 | 3985 | 1.96% |