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 | 4.00 | 4.01 | 0.00 | 0.00% | 3.96 | 4.02 | 701205 | 27947 | 0.60% |
| 2024-12-02 | 4.00 | 4.01 | 0.01 | 0.25% | 3.97 | 4.06 | 1122760 | 45142 | 0.96% |
| 2024-11-29 | 3.92 | 4.00 | 0.08 | 2.04% | 3.90 | 4.03 | 1136585 | 45168 | 0.97% |
| 2024-11-28 | 3.97 | 3.92 | -0.04 | -1.01% | 3.90 | 3.97 | 762043 | 29934 | 0.65% |
| 2024-11-27 | 3.90 | 3.96 | 0.05 | 1.28% | 3.85 | 3.97 | 747148 | 29249 | 0.64% |
| 2024-11-26 | 3.92 | 3.91 | -0.02 | -0.51% | 3.89 | 3.95 | 706582 | 27661 | 0.60% |
| 2024-11-25 | 3.99 | 3.93 | -0.02 | -0.51% | 3.89 | 3.99 | 857244 | 33757 | 0.73% |
| 2024-11-22 | 4.12 | 3.99 | -0.13 | -3.16% | 3.99 | 4.14 | 1125135 | 45578 | 0.96% |
| 2024-11-21 | 4.13 | 4.12 | -0.02 | -0.48% | 4.08 | 4.16 | 1052769 | 43218 | 0.90% |
| 2024-11-20 | 4.19 | 4.14 | -0.03 | -0.72% | 4.13 | 4.23 | 980755 | 40761 | 0.84% |
| 2024-11-19 | 4.13 | 4.17 | 0.05 | 1.21% | 4.10 | 4.18 | 837412 | 34625 | 0.72% |
| 2024-11-18 | 4.10 | 4.12 | -0.05 | -1.20% | 4.03 | 4.22 | 1556990 | 64092 | 1.33% |
| 2024-11-15 | 4.21 | 4.17 | -0.03 | -0.71% | 4.17 | 4.26 | 816849 | 34423 | 0.70% |
| 2024-11-14 | 4.26 | 4.20 | -0.07 | -1.64% | 4.20 | 4.29 | 837859 | 35454 | 0.72% |
| 2024-11-13 | 4.24 | 4.27 | 0.00 | 0.00% | 4.23 | 4.31 | 916426 | 39069 | 0.78% |
| 2024-11-12 | 4.34 | 4.27 | -0.07 | -1.61% | 4.24 | 4.37 | 1169027 | 50330 | 1.00% |
| 2024-11-11 | 4.39 | 4.34 | -0.07 | -1.59% | 4.26 | 4.39 | 1374574 | 59270 | 1.17% |
| 2024-11-08 | 4.62 | 4.41 | -0.13 | -2.86% | 4.37 | 4.65 | 1955997 | 87077 | 1.67% |
| 2024-11-07 | 4.39 | 4.54 | 0.11 | 2.48% | 4.33 | 4.54 | 1729390 | 77073 | 1.48% |
| 2024-11-06 | 4.37 | 4.43 | 0.11 | 2.55% | 4.32 | 4.49 | 2087588 | 92612 | 1.78% |
| 2024-11-05 | 4.19 | 4.32 | 0.12 | 2.86% | 4.18 | 4.32 | 1625290 | 69217 | 1.39% |
| 2024-11-04 | 4.18 | 4.20 | 0.04 | 0.96% | 4.11 | 4.20 | 1209833 | 50251 | 1.03% |
| 2024-11-01 | 4.07 | 4.16 | 0.08 | 1.96% | 4.04 | 4.22 | 1764595 | 73463 | 1.51% |
| 2024-10-31 | 4.06 | 4.08 | 0.00 | 0.00% | 4.03 | 4.10 | 1177763 | 47940 | 1.01% |
| 2024-10-30 | 4.12 | 4.08 | -0.06 | -1.45% | 4.03 | 4.15 | 1350004 | 55091 | 1.15% |
| 2024-10-29 | 4.26 | 4.14 | -0.10 | -2.36% | 4.11 | 4.28 | 1406492 | 58450 | 1.20% |
| 2024-10-28 | 4.13 | 4.24 | 0.13 | 3.16% | 4.11 | 4.24 | 1723338 | 72308 | 1.47% |
| 2024-10-25 | 4.20 | 4.11 | -0.12 | -2.84% | 4.09 | 4.21 | 1500168 | 62066 | 1.28% |
| 2024-10-24 | 4.17 | 4.23 | 0.04 | 0.95% | 4.11 | 4.24 | 1075823 | 44934 | 0.92% |
| 2024-10-23 | 4.26 | 4.19 | -0.07 | -1.64% | 4.16 | 4.27 | 1164469 | 48792 | 0.99% |
| 2024-10-22 | 4.18 | 4.26 | 0.09 | 2.16% | 4.13 | 4.26 | 1330023 | 55927 | 1.14% |
| 2024-10-21 | 4.15 | 4.17 | 0.05 | 1.21% | 4.10 | 4.21 | 1237450 | 51512 | 1.06% |
| 2024-10-18 | 4.10 | 4.12 | 0.01 | 0.24% | 4.07 | 4.19 | 1442272 | 59455 | 1.23% |
| 2024-10-17 | 4.20 | 4.11 | -0.06 | -1.44% | 4.10 | 4.23 | 946018 | 39337 | 0.81% |
| 2024-10-16 | 4.12 | 4.17 | 0.00 | 0.00% | 4.11 | 4.20 | 1067596 | 44353 | 0.91% |
| 2024-10-15 | 4.38 | 4.17 | -0.26 | -5.87% | 4.17 | 4.39 | 1891345 | 80683 | 1.62% |
| 2024-10-14 | 4.22 | 4.43 | 0.29 | 7.00% | 4.18 | 4.47 | 2384517 | 104059 | 2.04% |
| 2024-10-11 | 4.28 | 4.14 | -0.05 | -1.19% | 4.10 | 4.28 | 1284134 | 53609 | 1.10% |
| 2024-10-10 | 4.09 | 4.23 | 0.17 | 4.19% | 4.03 | 4.31 | 1928384 | 80798 | 1.65% |
| 2024-10-09 | 4.35 | 4.06 | -0.36 | -8.14% | 4.04 | 4.35 | 2089896 | 86864 | 1.78% |
| 2024-10-08 | 4.80 | 4.42 | 0.04 | 0.91% | 4.28 | 4.81 | 3114840 | 139838 | 2.66% |
| 2024-09-30 | 4.18 | 4.38 | 0.30 | 7.35% | 4.14 | 4.44 | 2322762 | 99683 | 1.98% |
| 2024-09-27 | 4.08 | 4.08 | 0.05 | 1.24% | 4.03 | 4.13 | 861021 | 35016 | 0.74% |
| 2024-09-26 | 3.89 | 4.03 | 0.14 | 3.60% | 3.86 | 4.03 | 1225113 | 48410 | 1.05% |
| 2024-09-25 | 3.90 | 3.89 | 0.03 | 0.78% | 3.87 | 3.96 | 1224752 | 47962 | 1.05% |
| 2024-09-24 | 3.78 | 3.86 | 0.08 | 2.12% | 3.75 | 3.87 | 1245172 | 47662 | 1.06% |
| 2024-09-23 | 3.72 | 3.78 | 0.05 | 1.34% | 3.71 | 3.79 | 1046942 | 39350 | 0.89% |
| 2024-09-20 | 3.64 | 3.73 | 0.06 | 1.63% | 3.62 | 3.74 | 950119 | 34979 | 0.81% |
| 2024-09-19 | 3.51 | 3.67 | 0.15 | 4.26% | 3.43 | 3.68 | 1178636 | 41988 | 1.01% |
| 2024-09-18 | 3.51 | 3.52 | 0.02 | 0.57% | 3.45 | 3.53 | 552794 | 19326 | 0.47% |
| 2024-09-13 | 3.53 | 3.50 | -0.01 | -0.28% | 3.50 | 3.57 | 517183 | 18283 | 0.44% |
| 2024-09-12 | 3.49 | 3.51 | 0.04 | 1.15% | 3.47 | 3.53 | 529434 | 18528 | 0.45% |
| 2024-09-11 | 3.48 | 3.47 | -0.03 | -0.86% | 3.45 | 3.50 | 470442 | 16332 | 0.40% |
| 2024-09-10 | 3.52 | 3.50 | -0.01 | -0.28% | 3.44 | 3.53 | 801949 | 27893 | 0.68% |
| 2024-09-09 | 3.56 | 3.51 | -0.07 | -1.96% | 3.49 | 3.58 | 793320 | 28008 | 0.68% |
| 2024-09-06 | 3.63 | 3.58 | -0.03 | -0.83% | 3.57 | 3.64 | 616011 | 22181 | 0.53% |
| 2024-09-05 | 3.61 | 3.61 | 0.00 | 0.00% | 3.56 | 3.66 | 928280 | 33410 | 0.79% |
| 2024-09-04 | 3.70 | 3.61 | -0.11 | -2.96% | 3.58 | 3.70 | 1002751 | 36352 | 0.86% |
| 2024-09-03 | 3.68 | 3.72 | 0.03 | 0.81% | 3.67 | 3.74 | 679249 | 25221 | 0.58% |
| 2024-09-02 | 3.67 | 3.69 | 0.02 | 0.54% | 3.66 | 3.73 | 922034 | 34157 | 0.79% |
| 2024-08-30 | 3.68 | 3.67 | -0.02 | -0.54% | 3.63 | 3.73 | 1063278 | 39164 | 0.91% |
| 2024-08-29 | 3.70 | 3.69 | -0.03 | -0.81% | 3.67 | 3.74 | 625058 | 23167 | 0.53% |
| 2024-08-28 | 3.70 | 3.72 | 0.01 | 0.27% | 3.69 | 3.77 | 866193 | 32311 | 0.74% |
| 2024-08-27 | 3.68 | 3.71 | 0.01 | 0.27% | 3.67 | 3.73 | 708938 | 26227 | 0.61% |
| 2024-08-26 | 3.68 | 3.70 | 0.02 | 0.54% | 3.63 | 3.73 | 1074819 | 39740 | 0.92% |