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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 4.20 | 4.17 | -0.03 | -0.71% | 4.12 | 4.22 | 299277 | 12447 | 5.13% |
| 2024-12-02 | 4.08 | 4.20 | 0.11 | 2.69% | 4.06 | 4.24 | 476811 | 19949 | 8.18% |
| 2024-11-29 | 4.06 | 4.09 | 0.00 | 0.00% | 3.97 | 4.10 | 351398 | 14229 | 6.03% |
| 2024-11-28 | 4.00 | 4.09 | 0.09 | 2.25% | 3.99 | 4.14 | 401974 | 16511 | 6.90% |
| 2024-11-27 | 3.93 | 4.00 | 0.05 | 1.27% | 3.84 | 4.00 | 242957 | 9503 | 4.17% |
| 2024-11-26 | 4.00 | 3.95 | -0.09 | -2.23% | 3.95 | 4.05 | 215220 | 8595 | 3.69% |
| 2024-11-25 | 4.00 | 4.04 | 0.06 | 1.51% | 3.91 | 4.04 | 256571 | 10184 | 4.40% |
| 2024-11-22 | 4.18 | 3.98 | -0.19 | -4.56% | 3.97 | 4.29 | 461567 | 19011 | 7.92% |
| 2024-11-21 | 4.16 | 4.17 | -0.01 | -0.24% | 4.11 | 4.20 | 333589 | 13857 | 5.72% |
| 2024-11-20 | 4.14 | 4.18 | -0.02 | -0.48% | 4.10 | 4.20 | 471537 | 19562 | 8.09% |
| 2024-11-19 | 3.93 | 4.20 | 0.29 | 7.42% | 3.91 | 4.21 | 740357 | 30384 | 12.70% |
| 2024-11-18 | 4.00 | 3.91 | -0.08 | -2.01% | 3.89 | 4.05 | 286084 | 11321 | 4.91% |
| 2024-11-15 | 4.09 | 3.99 | -0.09 | -2.21% | 3.97 | 4.13 | 289926 | 11765 | 4.97% |
| 2024-11-14 | 4.22 | 4.08 | -0.17 | -4.00% | 4.07 | 4.27 | 378601 | 15729 | 6.50% |
| 2024-11-13 | 4.16 | 4.25 | 0.06 | 1.43% | 4.15 | 4.32 | 449400 | 19013 | 7.71% |
| 2024-11-12 | 4.32 | 4.19 | -0.13 | -3.01% | 4.14 | 4.34 | 471523 | 19943 | 8.09% |
| 2024-11-11 | 4.25 | 4.32 | 0.04 | 0.93% | 4.20 | 4.32 | 478866 | 20466 | 8.22% |
| 2024-11-08 | 4.48 | 4.28 | -0.07 | -1.61% | 4.26 | 4.48 | 746470 | 32413 | 12.81% |
| 2024-11-07 | 4.10 | 4.35 | 0.21 | 5.07% | 4.08 | 4.38 | 891313 | 37939 | 15.29% |
| 2024-11-06 | 4.06 | 4.14 | 0.08 | 1.97% | 4.03 | 4.25 | 753659 | 31090 | 12.93% |
| 2024-11-05 | 3.92 | 4.06 | 0.12 | 3.05% | 3.91 | 4.08 | 480444 | 19357 | 8.24% |
| 2024-11-04 | 3.85 | 3.94 | 0.09 | 2.34% | 3.84 | 3.95 | 256914 | 10028 | 4.41% |
| 2024-11-01 | 4.07 | 3.85 | -0.23 | -5.64% | 3.84 | 4.07 | 535244 | 21028 | 9.18% |
| 2024-10-31 | 4.02 | 4.08 | 0.10 | 2.51% | 3.98 | 4.10 | 561662 | 22786 | 9.64% |
| 2024-10-30 | 3.93 | 3.98 | 0.03 | 0.76% | 3.91 | 4.01 | 384682 | 15216 | 6.60% |
| 2024-10-29 | 4.15 | 3.95 | -0.19 | -4.59% | 3.95 | 4.17 | 486563 | 19580 | 8.35% |
| 2024-10-28 | 4.03 | 4.14 | 0.14 | 3.50% | 4.02 | 4.19 | 535985 | 22026 | 9.20% |
| 2024-10-25 | 3.87 | 4.00 | 0.14 | 3.63% | 3.86 | 4.02 | 532010 | 21077 | 9.13% |
| 2024-10-24 | 3.96 | 3.86 | -0.16 | -3.98% | 3.83 | 3.97 | 496294 | 19206 | 8.51% |
| 2024-10-23 | 3.99 | 4.02 | 0.03 | 0.75% | 3.98 | 4.07 | 465451 | 18787 | 7.99% |
| 2024-10-22 | 3.99 | 3.99 | -0.02 | -0.50% | 3.95 | 4.01 | 400464 | 15926 | 6.87% |
| 2024-10-21 | 4.00 | 4.01 | 0.01 | 0.25% | 3.97 | 4.08 | 530687 | 21308 | 9.10% |
| 2024-10-18 | 3.90 | 4.00 | 0.07 | 1.78% | 3.84 | 4.09 | 578395 | 22905 | 9.92% |
| 2024-10-17 | 4.16 | 3.93 | -0.17 | -4.15% | 3.92 | 4.16 | 628862 | 25141 | 10.79% |
| 2024-10-16 | 3.80 | 4.10 | 0.29 | 7.61% | 3.79 | 4.13 | 919535 | 36983 | 15.78% |
| 2024-10-15 | 3.89 | 3.81 | -0.13 | -3.30% | 3.81 | 3.95 | 415574 | 16109 | 7.13% |
| 2024-10-14 | 3.82 | 3.94 | 0.15 | 3.96% | 3.76 | 3.97 | 420655 | 16293 | 7.22% |
| 2024-10-11 | 4.00 | 3.79 | -0.24 | -5.96% | 3.74 | 4.04 | 485285 | 18770 | 8.33% |
| 2024-10-10 | 4.05 | 4.03 | -0.01 | -0.25% | 3.97 | 4.22 | 597034 | 24415 | 10.24% |
| 2024-10-09 | 4.50 | 4.04 | -0.63 | -13.49% | 4.03 | 4.60 | 979216 | 42357 | 16.80% |
| 2024-10-08 | 4.98 | 4.67 | 0.48 | 11.46% | 4.34 | 4.98 | 1521833 | 70091 | 26.11% |
| 2024-09-30 | 3.82 | 4.19 | 0.56 | 15.43% | 3.72 | 4.22 | 1280020 | 51054 | 21.96% |
| 2024-09-27 | 3.47 | 3.63 | 0.21 | 6.14% | 3.47 | 3.73 | 819190 | 29344 | 14.05% |
| 2024-09-26 | 3.35 | 3.42 | 0.05 | 1.48% | 3.32 | 3.43 | 489307 | 16538 | 8.39% |
| 2024-09-25 | 3.34 | 3.37 | 0.03 | 0.90% | 3.33 | 3.45 | 522688 | 17752 | 8.97% |
| 2024-09-24 | 3.27 | 3.34 | 0.08 | 2.45% | 3.21 | 3.35 | 478936 | 15791 | 8.22% |
| 2024-09-23 | 3.30 | 3.26 | -0.10 | -2.98% | 3.25 | 3.34 | 351370 | 11515 | 6.03% |
| 2024-09-20 | 3.35 | 3.36 | -0.05 | -1.47% | 3.31 | 3.40 | 534812 | 17872 | 9.18% |
| 2024-09-19 | 3.27 | 3.41 | 0.14 | 4.28% | 3.23 | 3.49 | 785794 | 26848 | 13.48% |
| 2024-09-18 | 3.25 | 3.27 | -0.04 | -1.21% | 3.16 | 3.39 | 456213 | 14886 | 7.83% |
| 2024-09-13 | 3.19 | 3.31 | 0.09 | 2.80% | 3.15 | 3.36 | 632842 | 20770 | 10.86% |
| 2024-09-12 | 3.13 | 3.22 | 0.10 | 3.21% | 3.11 | 3.39 | 553680 | 18004 | 9.50% |
| 2024-09-11 | 3.12 | 3.12 | -0.03 | -0.95% | 3.09 | 3.15 | 235335 | 7339 | 4.04% |
| 2024-09-10 | 3.18 | 3.15 | -0.05 | -1.56% | 3.11 | 3.26 | 485574 | 15375 | 8.33% |
| 2024-09-09 | 2.94 | 3.20 | 0.25 | 8.47% | 2.92 | 3.49 | 668997 | 21416 | 11.48% |
| 2024-09-06 | 3.00 | 2.95 | -0.07 | -2.32% | 2.95 | 3.03 | 97913 | 2918 | 1.68% |
| 2024-09-05 | 2.99 | 3.02 | 0.03 | 1.00% | 2.99 | 3.03 | 92767 | 2790 | 1.59% |
| 2024-09-04 | 3.00 | 2.99 | -0.02 | -0.66% | 2.98 | 3.03 | 97055 | 2915 | 1.67% |
| 2024-09-03 | 2.99 | 3.01 | 0.02 | 0.67% | 2.97 | 3.03 | 87207 | 2618 | 1.50% |
| 2024-09-02 | 3.07 | 2.99 | -0.08 | -2.61% | 2.98 | 3.09 | 123436 | 3743 | 2.12% |
| 2024-08-30 | 3.03 | 3.07 | 0.04 | 1.32% | 3.01 | 3.12 | 170859 | 5253 | 2.93% |
| 2024-08-29 | 2.97 | 3.03 | 0.05 | 1.68% | 2.95 | 3.05 | 110271 | 3321 | 1.89% |
| 2024-08-28 | 2.96 | 2.98 | 0.00 | 0.00% | 2.91 | 3.00 | 116061 | 3437 | 1.99% |
| 2024-08-27 | 3.06 | 2.98 | -0.08 | -2.61% | 2.95 | 3.07 | 159091 | 4751 | 2.73% |
| 2024-08-26 | 3.01 | 3.06 | 0.03 | 0.99% | 3.00 | 3.09 | 111401 | 3396 | 1.91% |