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 | 3.93 | 4.01 | 0.04 | 1.01% | 3.93 | 4.20 | 281989 | 11339 | 5.48% |
| 2024-11-20 | 3.83 | 3.97 | 0.13 | 3.39% | 3.81 | 3.99 | 248612 | 9781 | 4.83% |
| 2024-11-19 | 3.90 | 3.84 | -0.06 | -1.54% | 3.69 | 3.93 | 307840 | 11615 | 5.98% |
| 2024-11-18 | 4.17 | 3.90 | -0.33 | -7.80% | 3.88 | 4.23 | 421648 | 16773 | 8.20% |
| 2024-11-15 | 4.33 | 4.23 | -0.47 | -10.00% | 4.23 | 4.46 | 560798 | 24086 | 10.90% |
| 2024-11-14 | 4.49 | 4.70 | 0.32 | 7.31% | 4.38 | 4.82 | 994934 | 46114 | 19.34% |
| 2024-11-13 | 3.98 | 4.38 | 0.40 | 10.05% | 3.98 | 4.38 | 226929 | 9775 | 4.41% |
| 2024-11-12 | 4.04 | 3.98 | -0.04 | -1.00% | 3.93 | 4.08 | 202978 | 8159 | 3.95% |
| 2024-11-11 | 3.95 | 4.02 | 0.05 | 1.26% | 3.90 | 4.04 | 145454 | 5780 | 2.83% |
| 2024-11-08 | 4.17 | 3.97 | -0.09 | -2.22% | 3.94 | 4.20 | 215930 | 8692 | 4.20% |
| 2024-11-07 | 3.93 | 4.06 | 0.08 | 2.01% | 3.90 | 4.10 | 255124 | 10267 | 4.96% |
| 2024-11-06 | 3.94 | 3.98 | 0.01 | 0.25% | 3.85 | 4.05 | 261690 | 10295 | 5.09% |
| 2024-11-05 | 3.88 | 3.97 | 0.08 | 2.06% | 3.79 | 4.01 | 288063 | 11228 | 5.60% |
| 2024-11-04 | 4.15 | 3.89 | -0.22 | -5.35% | 3.70 | 4.16 | 319987 | 12392 | 6.22% |
| 2024-11-01 | 3.95 | 4.11 | 0.16 | 4.05% | 3.90 | 4.29 | 472958 | 19521 | 9.19% |
| 2024-10-31 | 3.91 | 3.95 | -0.03 | -0.75% | 3.91 | 4.03 | 215917 | 8546 | 4.20% |
| 2024-10-30 | 4.01 | 3.98 | -0.07 | -1.73% | 3.89 | 4.05 | 257569 | 10182 | 5.01% |
| 2024-10-29 | 4.12 | 4.05 | -0.07 | -1.70% | 4.00 | 4.23 | 309189 | 12634 | 6.01% |
| 2024-10-28 | 4.10 | 4.12 | 0.09 | 2.23% | 4.03 | 4.23 | 343554 | 14208 | 6.68% |
| 2024-10-25 | 3.96 | 4.03 | 0.09 | 2.28% | 3.91 | 4.14 | 387539 | 15656 | 7.53% |
| 2024-10-24 | 3.96 | 3.94 | -0.06 | -1.50% | 3.91 | 4.10 | 408269 | 16343 | 7.94% |
| 2024-10-23 | 4.15 | 4.00 | 0.14 | 3.63% | 3.95 | 4.25 | 783056 | 31960 | 15.22% |
| 2024-10-22 | 3.50 | 3.86 | 0.35 | 9.97% | 3.43 | 3.86 | 192198 | 7333 | 3.74% |
| 2024-10-21 | 3.56 | 3.51 | -0.05 | -1.40% | 3.47 | 3.58 | 195469 | 6881 | 3.80% |
| 2024-10-18 | 3.54 | 3.56 | -0.02 | -0.56% | 3.42 | 3.65 | 236119 | 8312 | 4.59% |
| 2024-10-17 | 3.69 | 3.58 | -0.16 | -4.28% | 3.57 | 3.69 | 217043 | 7870 | 4.22% |
| 2024-10-16 | 3.50 | 3.74 | 0.16 | 4.47% | 3.45 | 3.91 | 346865 | 12682 | 6.74% |
| 2024-10-15 | 3.70 | 3.58 | -0.31 | -7.97% | 3.55 | 3.75 | 356526 | 13030 | 6.93% |
| 2024-10-14 | 3.66 | 3.89 | 0.34 | 9.58% | 3.51 | 3.91 | 574813 | 21291 | 11.17% |
| 2024-10-11 | 3.21 | 3.55 | 0.32 | 9.91% | 3.16 | 3.55 | 244973 | 8380 | 4.76% |
| 2024-10-10 | 3.28 | 3.23 | -0.06 | -1.82% | 3.14 | 3.33 | 144144 | 4683 | 2.80% |
| 2024-10-09 | 3.56 | 3.29 | -0.36 | -9.86% | 3.29 | 3.56 | 178029 | 5990 | 3.46% |
| 2024-10-08 | 3.83 | 3.65 | 0.17 | 4.89% | 3.42 | 3.83 | 324797 | 11804 | 6.31% |
| 2024-09-30 | 3.35 | 3.48 | 0.29 | 9.09% | 3.19 | 3.51 | 309331 | 10395 | 6.01% |
| 2024-09-27 | 3.18 | 3.19 | 0.09 | 2.90% | 3.10 | 3.20 | 181188 | 5712 | 3.52% |
| 2024-09-26 | 3.04 | 3.10 | 0.04 | 1.31% | 3.04 | 3.12 | 147822 | 4575 | 2.87% |
| 2024-09-25 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.15 | 223206 | 6889 | 4.34% |
| 2024-09-24 | 3.00 | 3.06 | 0.07 | 2.34% | 2.97 | 3.10 | 242876 | 7381 | 4.72% |
| 2024-09-23 | 2.95 | 2.99 | 0.03 | 1.01% | 2.90 | 2.99 | 131659 | 3879 | 2.56% |
| 2024-09-20 | 2.96 | 2.96 | 0.00 | 0.00% | 2.87 | 2.98 | 137928 | 4017 | 2.68% |
| 2024-09-19 | 2.90 | 2.96 | 0.07 | 2.42% | 2.81 | 2.97 | 176489 | 5150 | 3.43% |
| 2024-09-18 | 2.97 | 2.89 | -0.09 | -3.02% | 2.84 | 2.98 | 179885 | 5181 | 3.50% |
| 2024-09-13 | 3.09 | 2.98 | -0.12 | -3.87% | 2.94 | 3.10 | 247249 | 7382 | 4.81% |
| 2024-09-12 | 3.15 | 3.10 | -0.11 | -3.43% | 2.98 | 3.16 | 424588 | 13075 | 8.25% |
| 2024-09-11 | 2.95 | 3.21 | 0.29 | 9.93% | 2.89 | 3.21 | 281824 | 8782 | 5.48% |
| 2024-09-10 | 2.80 | 2.92 | 0.14 | 5.04% | 2.78 | 3.06 | 361478 | 10732 | 7.03% |
| 2024-09-09 | 2.74 | 2.78 | 0.02 | 0.72% | 2.70 | 2.81 | 54941 | 1524 | 1.07% |
| 2024-09-06 | 2.79 | 2.76 | -0.05 | -1.78% | 2.74 | 2.80 | 61557 | 1699 | 1.20% |
| 2024-09-05 | 2.80 | 2.81 | -0.01 | -0.35% | 2.77 | 2.84 | 96148 | 2700 | 1.87% |
| 2024-09-04 | 2.75 | 2.82 | 0.06 | 2.17% | 2.70 | 2.84 | 111731 | 3096 | 2.17% |
| 2024-09-03 | 2.75 | 2.76 | 0.00 | 0.00% | 2.73 | 2.80 | 74629 | 2059 | 1.45% |
| 2024-09-02 | 2.75 | 2.76 | -0.05 | -1.78% | 2.75 | 2.83 | 117474 | 3285 | 2.28% |
| 2024-08-30 | 2.74 | 2.81 | 0.07 | 2.55% | 2.71 | 2.85 | 200147 | 5571 | 3.89% |
| 2024-08-29 | 2.87 | 2.74 | -0.05 | -1.79% | 2.70 | 2.88 | 232486 | 6387 | 4.52% |
| 2024-08-28 | 2.56 | 2.79 | 0.25 | 9.84% | 2.55 | 2.79 | 69632 | 1912 | 1.35% |
| 2024-08-27 | 2.63 | 2.54 | -0.08 | -3.05% | 2.53 | 2.63 | 51620 | 1327 | 1.00% |
| 2024-08-26 | 2.51 | 2.62 | 0.11 | 4.38% | 2.50 | 2.68 | 66374 | 1741 | 1.29% |
| 2024-08-23 | 2.55 | 2.51 | -0.06 | -2.33% | 2.49 | 2.57 | 39431 | 993 | 0.77% |
| 2024-08-22 | 2.62 | 2.57 | -0.05 | -1.91% | 2.56 | 2.64 | 24867 | 643 | 0.48% |
| 2024-08-21 | 2.60 | 2.62 | 0.02 | 0.77% | 2.56 | 2.63 | 35152 | 916 | 0.68% |
| 2024-08-20 | 2.63 | 2.60 | -0.03 | -1.14% | 2.59 | 2.68 | 48221 | 1269 | 0.94% |
| 2024-08-19 | 2.61 | 2.63 | 0.00 | 0.00% | 2.60 | 2.67 | 42797 | 1124 | 0.83% |
| 2024-08-16 | 2.71 | 2.63 | -0.06 | -2.23% | 2.62 | 2.77 | 56588 | 1511 | 1.10% |
| 2024-08-15 | 2.66 | 2.69 | 0.04 | 1.51% | 2.62 | 2.71 | 71074 | 1904 | 1.38% |
| 2024-08-14 | 2.68 | 2.65 | -0.04 | -1.49% | 2.65 | 2.72 | 82784 | 2218 | 1.61% |
| 2024-08-13 | 2.61 | 2.69 | 0.08 | 3.07% | 2.57 | 2.87 | 118845 | 3206 | 2.31% |