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 | 3.87 | -0.12 | -3.01% | 3.87 | 4.00 | 3272864 | 128504 | 0.92% |
| 2024-11-21 | 4.04 | 3.99 | -0.07 | -1.72% | 3.96 | 4.07 | 3799068 | 151874 | 1.07% |
| 2024-11-20 | 4.10 | 4.06 | -0.10 | -2.40% | 4.02 | 4.17 | 6047230 | 246496 | 1.71% |
| 2024-11-19 | 4.10 | 4.16 | 0.11 | 2.72% | 4.03 | 4.35 | 10180509 | 425845 | 2.87% |
| 2024-11-18 | 3.83 | 4.05 | 0.28 | 7.43% | 3.82 | 4.15 | 8869128 | 356949 | 2.50% |
| 2024-11-15 | 3.77 | 3.77 | 0.00 | 0.00% | 3.75 | 3.82 | 1848907 | 69966 | 0.52% |
| 2024-11-14 | 3.80 | 3.77 | -0.03 | -0.79% | 3.77 | 3.82 | 1969454 | 74791 | 0.56% |
| 2024-11-13 | 3.78 | 3.80 | 0.04 | 1.06% | 3.77 | 3.82 | 1835643 | 69704 | 0.52% |
| 2024-11-12 | 3.92 | 3.89 | -0.04 | -1.02% | 3.89 | 3.96 | 1991914 | 78093 | 0.56% |
| 2024-11-11 | 3.93 | 3.93 | 0.00 | 0.00% | 3.89 | 3.94 | 1804377 | 70590 | 0.51% |
| 2024-11-08 | 3.98 | 3.93 | -0.03 | -0.76% | 3.91 | 4.00 | 2087752 | 82297 | 0.59% |
| 2024-11-07 | 3.86 | 3.96 | 0.09 | 2.33% | 3.85 | 3.96 | 2500558 | 97856 | 0.71% |
| 2024-11-06 | 3.88 | 3.87 | 0.00 | 0.00% | 3.85 | 3.89 | 1519243 | 58774 | 0.43% |
| 2024-11-05 | 3.81 | 3.87 | 0.05 | 1.31% | 3.81 | 3.87 | 2094398 | 80615 | 0.59% |
| 2024-11-04 | 3.79 | 3.82 | 0.03 | 0.79% | 3.75 | 3.82 | 1663766 | 62907 | 0.47% |
| 2024-11-01 | 3.78 | 3.79 | 0.01 | 0.26% | 3.77 | 3.81 | 1979544 | 75099 | 0.56% |
| 2024-10-31 | 3.78 | 3.78 | -0.04 | -1.05% | 3.74 | 3.80 | 2502618 | 94334 | 0.71% |
| 2024-10-30 | 3.84 | 3.82 | -0.03 | -0.78% | 3.79 | 3.87 | 1845285 | 70534 | 0.52% |
| 2024-10-29 | 3.89 | 3.85 | -0.03 | -0.77% | 3.84 | 3.93 | 2202714 | 85549 | 0.62% |
| 2024-10-28 | 3.89 | 3.88 | -0.01 | -0.26% | 3.83 | 3.89 | 1619588 | 62601 | 0.46% |
| 2024-10-25 | 3.90 | 3.89 | -0.02 | -0.51% | 3.88 | 3.91 | 1622166 | 63145 | 0.46% |
| 2024-10-24 | 3.90 | 3.91 | 0.01 | 0.26% | 3.89 | 3.94 | 1413419 | 55254 | 0.40% |
| 2024-10-23 | 3.91 | 3.90 | 0.00 | 0.00% | 3.89 | 3.92 | 1443081 | 56328 | 0.41% |
| 2024-10-22 | 3.90 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 1480788 | 57803 | 0.42% |
| 2024-10-21 | 3.91 | 3.91 | 0.00 | 0.00% | 3.87 | 3.92 | 2210774 | 86042 | 0.62% |
| 2024-10-18 | 3.89 | 3.91 | 0.02 | 0.51% | 3.82 | 3.95 | 3146244 | 122305 | 0.89% |
| 2024-10-17 | 3.95 | 3.89 | -0.06 | -1.52% | 3.89 | 3.98 | 2329508 | 91521 | 0.66% |
| 2024-10-16 | 3.87 | 3.95 | 0.05 | 1.28% | 3.86 | 3.98 | 2795998 | 110168 | 0.79% |
| 2024-10-15 | 3.96 | 3.90 | -0.07 | -1.76% | 3.90 | 4.00 | 2636831 | 104034 | 0.74% |
| 2024-10-14 | 3.95 | 3.97 | 0.08 | 2.06% | 3.93 | 4.01 | 3343614 | 132810 | 0.94% |
| 2024-10-11 | 3.99 | 3.89 | -0.08 | -2.02% | 3.87 | 4.02 | 2573953 | 101285 | 0.73% |
| 2024-10-10 | 3.87 | 3.97 | 0.13 | 3.39% | 3.85 | 4.05 | 4142940 | 164049 | 1.17% |
| 2024-10-09 | 4.08 | 3.84 | -0.29 | -7.02% | 3.83 | 4.08 | 5319112 | 209859 | 1.50% |
| 2024-10-08 | 4.41 | 4.13 | 0.11 | 2.74% | 4.02 | 4.41 | 7168226 | 301376 | 2.02% |
| 2024-09-30 | 3.86 | 4.02 | 0.22 | 5.79% | 3.85 | 4.04 | 6277888 | 247961 | 1.77% |
| 2024-09-27 | 3.84 | 3.80 | 0.01 | 0.26% | 3.73 | 3.91 | 2805851 | 106709 | 0.79% |
| 2024-09-26 | 3.64 | 3.79 | 0.14 | 3.84% | 3.63 | 3.79 | 3188645 | 118066 | 0.90% |
| 2024-09-25 | 3.61 | 3.65 | 0.08 | 2.24% | 3.59 | 3.68 | 3034274 | 110478 | 0.86% |
| 2024-09-24 | 3.51 | 3.57 | 0.07 | 2.00% | 3.50 | 3.58 | 2152787 | 76357 | 0.61% |
| 2024-09-23 | 3.44 | 3.50 | 0.07 | 2.04% | 3.43 | 3.52 | 1719314 | 59893 | 0.48% |
| 2024-09-20 | 3.42 | 3.43 | 0.02 | 0.59% | 3.40 | 3.45 | 1384748 | 47413 | 0.39% |
| 2024-09-19 | 3.38 | 3.41 | 0.03 | 0.89% | 3.37 | 3.42 | 1154393 | 39208 | 0.33% |
| 2024-09-18 | 3.35 | 3.38 | 0.06 | 1.81% | 3.33 | 3.38 | 1063723 | 35738 | 0.30% |
| 2024-09-13 | 3.34 | 3.32 | -0.02 | -0.60% | 3.32 | 3.38 | 1140858 | 38260 | 0.32% |
| 2024-09-12 | 3.27 | 3.34 | 0.07 | 2.14% | 3.26 | 3.35 | 1472530 | 48868 | 0.42% |
| 2024-09-11 | 3.31 | 3.27 | -0.05 | -1.51% | 3.25 | 3.32 | 1311317 | 43029 | 0.37% |
| 2024-09-10 | 3.32 | 3.32 | 0.01 | 0.30% | 3.29 | 3.34 | 1404983 | 46562 | 0.40% |
| 2024-09-09 | 3.41 | 3.31 | -0.10 | -2.93% | 3.31 | 3.41 | 2255688 | 75310 | 0.64% |
| 2024-09-06 | 3.42 | 3.41 | 0.00 | 0.00% | 3.40 | 3.44 | 938245 | 32101 | 0.26% |
| 2024-09-05 | 3.41 | 3.41 | 0.00 | 0.00% | 3.40 | 3.42 | 836096 | 28514 | 0.24% |
| 2024-09-04 | 3.42 | 3.41 | -0.02 | -0.58% | 3.41 | 3.45 | 1097104 | 37558 | 0.31% |
| 2024-09-03 | 3.48 | 3.43 | -0.05 | -1.44% | 3.41 | 3.49 | 1545414 | 53040 | 0.44% |
| 2024-09-02 | 3.43 | 3.48 | 0.05 | 1.46% | 3.43 | 3.51 | 2193344 | 76378 | 0.62% |
| 2024-08-30 | 3.42 | 3.43 | 0.02 | 0.59% | 3.41 | 3.47 | 1995788 | 68613 | 0.56% |
| 2024-08-29 | 3.48 | 3.41 | -0.07 | -2.01% | 3.41 | 3.48 | 1726976 | 59316 | 0.49% |
| 2024-08-28 | 3.49 | 3.48 | -0.01 | -0.29% | 3.46 | 3.50 | 1060965 | 36916 | 0.30% |
| 2024-08-27 | 3.50 | 3.49 | -0.01 | -0.29% | 3.47 | 3.52 | 1304122 | 45586 | 0.37% |
| 2024-08-26 | 3.48 | 3.50 | 0.02 | 0.57% | 3.46 | 3.51 | 1324396 | 46124 | 0.37% |
| 2024-08-23 | 3.48 | 3.48 | -0.01 | -0.29% | 3.45 | 3.49 | 1548782 | 53761 | 0.44% |
| 2024-08-22 | 3.47 | 3.49 | 0.02 | 0.58% | 3.46 | 3.51 | 1503333 | 52488 | 0.42% |
| 2024-08-21 | 3.47 | 3.47 | -0.01 | -0.29% | 3.43 | 3.49 | 1275229 | 44246 | 0.36% |
| 2024-08-20 | 3.51 | 3.48 | -0.03 | -0.85% | 3.47 | 3.52 | 1746903 | 61063 | 0.49% |
| 2024-08-19 | 3.47 | 3.51 | 0.04 | 1.15% | 3.46 | 3.52 | 1689356 | 58981 | 0.48% |
| 2024-08-16 | 3.45 | 3.47 | 0.02 | 0.58% | 3.44 | 3.49 | 1565761 | 54341 | 0.44% |
| 2024-08-15 | 3.41 | 3.45 | 0.05 | 1.47% | 3.40 | 3.46 | 1465072 | 50373 | 0.41% |