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 | 4.22 | 0.02 | 0.48% | 4.20 | 4.40 | 269759 | 11576 | 5.34% |
| 2024-12-02 | 4.21 | 4.20 | 0.03 | 0.72% | 4.11 | 4.22 | 169907 | 7087 | 3.36% |
| 2024-11-29 | 4.06 | 4.17 | 0.11 | 2.71% | 4.02 | 4.30 | 275449 | 11490 | 5.46% |
| 2024-11-28 | 3.88 | 4.06 | 0.16 | 4.10% | 3.88 | 4.15 | 242722 | 9822 | 4.81% |
| 2024-11-27 | 3.82 | 3.90 | 0.05 | 1.30% | 3.71 | 3.91 | 155342 | 5913 | 3.08% |
| 2024-11-26 | 3.91 | 3.85 | -0.06 | -1.53% | 3.82 | 3.99 | 167803 | 6539 | 3.32% |
| 2024-11-25 | 3.65 | 3.91 | 0.27 | 7.42% | 3.65 | 3.92 | 276742 | 10565 | 5.48% |
| 2024-11-22 | 3.77 | 3.64 | -0.13 | -3.45% | 3.63 | 3.88 | 151893 | 5734 | 3.01% |
| 2024-11-21 | 3.83 | 3.77 | -0.04 | -1.05% | 3.70 | 3.85 | 126128 | 4742 | 2.50% |
| 2024-11-20 | 3.68 | 3.81 | 0.12 | 3.25% | 3.64 | 3.83 | 139955 | 5265 | 2.77% |
| 2024-11-19 | 3.75 | 3.69 | 0.05 | 1.37% | 3.56 | 3.77 | 123918 | 4505 | 2.45% |
| 2024-11-18 | 3.90 | 3.64 | -0.21 | -5.45% | 3.62 | 3.91 | 180977 | 6708 | 3.58% |
| 2024-11-15 | 3.93 | 3.85 | -0.12 | -3.02% | 3.83 | 4.06 | 151289 | 5978 | 3.00% |
| 2024-11-14 | 4.10 | 3.97 | -0.17 | -4.11% | 3.95 | 4.13 | 118965 | 4786 | 2.36% |
| 2024-11-13 | 4.11 | 4.14 | -0.04 | -0.96% | 4.04 | 4.18 | 145239 | 5945 | 2.88% |
| 2024-11-12 | 4.29 | 4.18 | -0.10 | -2.34% | 4.12 | 4.31 | 172118 | 7240 | 3.41% |
| 2024-11-11 | 4.21 | 4.28 | 0.09 | 2.15% | 4.14 | 4.28 | 202610 | 8552 | 4.01% |
| 2024-11-08 | 4.26 | 4.19 | -0.07 | -1.64% | 4.08 | 4.35 | 264804 | 11043 | 5.24% |
| 2024-11-07 | 3.95 | 4.26 | 0.27 | 6.77% | 3.94 | 4.29 | 297417 | 12423 | 5.89% |
| 2024-11-06 | 4.03 | 3.99 | -0.04 | -0.99% | 3.95 | 4.06 | 161602 | 6460 | 3.20% |
| 2024-11-05 | 4.01 | 4.03 | 0.02 | 0.50% | 3.97 | 4.09 | 181920 | 7324 | 3.60% |
| 2024-11-04 | 3.93 | 4.01 | 0.01 | 0.25% | 3.86 | 4.01 | 171558 | 6763 | 3.40% |
| 2024-11-01 | 4.21 | 4.00 | -0.28 | -6.54% | 3.97 | 4.32 | 316502 | 12966 | 6.27% |
| 2024-10-31 | 4.24 | 4.28 | 0.04 | 0.94% | 4.10 | 4.34 | 317690 | 13496 | 6.29% |
| 2024-10-30 | 4.12 | 4.24 | 0.07 | 1.68% | 4.00 | 4.32 | 439636 | 18279 | 8.71% |
| 2024-10-29 | 4.30 | 4.17 | -0.15 | -3.47% | 4.13 | 4.44 | 488909 | 20750 | 9.68% |
| 2024-10-28 | 4.18 | 4.32 | 0.28 | 6.93% | 4.05 | 4.36 | 527570 | 22456 | 10.45% |
| 2024-10-25 | 3.82 | 4.04 | 0.22 | 5.76% | 3.80 | 4.08 | 389096 | 15503 | 7.71% |
| 2024-10-24 | 3.70 | 3.82 | 0.09 | 2.41% | 3.70 | 3.90 | 311857 | 11862 | 6.18% |
| 2024-10-23 | 3.82 | 3.73 | -0.07 | -1.84% | 3.66 | 3.89 | 376611 | 14196 | 7.46% |
| 2024-10-22 | 3.71 | 3.80 | 0.14 | 3.83% | 3.60 | 3.95 | 550726 | 21033 | 10.91% |
| 2024-10-21 | 3.43 | 3.66 | 0.21 | 6.09% | 3.39 | 3.80 | 511813 | 18628 | 10.14% |
| 2024-10-18 | 3.35 | 3.45 | 0.06 | 1.77% | 3.27 | 3.50 | 271638 | 9286 | 5.38% |
| 2024-10-17 | 3.32 | 3.39 | 0.10 | 3.04% | 3.30 | 3.52 | 285193 | 9738 | 5.65% |
| 2024-10-16 | 3.22 | 3.29 | 0.02 | 0.61% | 3.18 | 3.29 | 162195 | 5282 | 3.21% |
| 2024-10-15 | 3.38 | 3.27 | -0.12 | -3.54% | 3.25 | 3.38 | 181457 | 6031 | 3.59% |
| 2024-10-14 | 3.35 | 3.39 | 0.06 | 1.80% | 3.23 | 3.41 | 192216 | 6399 | 3.81% |
| 2024-10-11 | 3.44 | 3.33 | -0.19 | -5.40% | 3.28 | 3.50 | 238075 | 8038 | 4.71% |
| 2024-10-10 | 3.40 | 3.52 | 0.02 | 0.57% | 3.26 | 3.66 | 419619 | 14322 | 8.31% |
| 2024-10-09 | 3.78 | 3.50 | -0.39 | -10.03% | 3.50 | 3.79 | 345151 | 12268 | 6.84% |
| 2024-10-08 | 4.14 | 3.89 | 0.11 | 2.91% | 3.58 | 4.15 | 683838 | 26540 | 13.54% |
| 2024-09-30 | 3.58 | 3.78 | 0.33 | 9.57% | 3.45 | 3.80 | 660484 | 23946 | 13.08% |
| 2024-09-27 | 3.37 | 3.45 | 0.08 | 2.37% | 3.32 | 3.46 | 383141 | 12994 | 7.59% |
| 2024-09-26 | 3.30 | 3.37 | 0.04 | 1.20% | 3.26 | 3.41 | 469471 | 15624 | 9.30% |
| 2024-09-25 | 3.20 | 3.33 | 0.10 | 3.10% | 3.20 | 3.49 | 608536 | 20186 | 12.05% |
| 2024-09-24 | 3.15 | 3.23 | 0.09 | 2.87% | 3.07 | 3.24 | 560576 | 17641 | 11.10% |
| 2024-09-23 | 2.96 | 3.14 | 0.19 | 6.44% | 2.95 | 3.25 | 612080 | 19239 | 12.12% |
| 2024-09-20 | 2.99 | 2.95 | 0.00 | 0.00% | 2.91 | 3.04 | 311361 | 9212 | 6.17% |
| 2024-09-19 | 2.82 | 2.95 | 0.11 | 3.87% | 2.75 | 3.04 | 483068 | 14108 | 9.57% |
| 2024-09-18 | 3.08 | 2.84 | -0.32 | -10.13% | 2.84 | 3.13 | 508305 | 14735 | 10.07% |
| 2024-09-13 | 3.41 | 3.16 | -0.24 | -7.06% | 3.06 | 3.45 | 568404 | 18600 | 11.26% |
| 2024-09-12 | 3.25 | 3.40 | 0.17 | 5.26% | 3.24 | 3.46 | 628706 | 21003 | 12.45% |
| 2024-09-11 | 3.23 | 3.23 | -0.02 | -0.62% | 3.12 | 3.31 | 435171 | 13969 | 8.62% |
| 2024-09-10 | 3.31 | 3.25 | -0.14 | -4.13% | 3.16 | 3.57 | 760204 | 25335 | 15.06% |
| 2024-09-09 | 2.99 | 3.39 | 0.31 | 10.06% | 2.97 | 3.39 | 883097 | 28572 | 17.49% |
| 2024-09-06 | 2.94 | 3.08 | 0.15 | 5.12% | 2.90 | 3.22 | 755842 | 23639 | 14.97% |
| 2024-09-05 | 2.91 | 2.93 | 0.02 | 0.69% | 2.85 | 2.95 | 233200 | 6780 | 4.62% |
| 2024-09-04 | 2.91 | 2.91 | -0.05 | -1.69% | 2.85 | 2.99 | 260380 | 7582 | 5.16% |
| 2024-09-03 | 2.98 | 2.96 | 0.02 | 0.68% | 2.87 | 3.08 | 414568 | 12201 | 8.21% |
| 2024-09-02 | 2.86 | 2.94 | 0.07 | 2.44% | 2.85 | 3.15 | 629767 | 18878 | 12.47% |
| 2024-08-30 | 2.77 | 2.87 | 0.07 | 2.50% | 2.75 | 2.94 | 464446 | 13215 | 9.20% |
| 2024-08-29 | 2.73 | 2.80 | -0.01 | -0.36% | 2.67 | 2.81 | 296890 | 8217 | 5.88% |
| 2024-08-28 | 2.82 | 2.81 | 0.04 | 1.44% | 2.72 | 2.88 | 339004 | 9473 | 6.71% |
| 2024-08-27 | 2.90 | 2.77 | -0.18 | -6.10% | 2.73 | 2.98 | 586390 | 16610 | 11.61% |
| 2024-08-26 | 2.68 | 2.95 | 0.27 | 10.07% | 2.63 | 2.95 | 462498 | 13068 | 9.16% |