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 | 5.31 | 5.16 | -0.31 | -5.67% | 4.98 | 5.44 | 1049390 | 54381 | 13.01% |
| 2024-12-02 | 4.80 | 5.47 | 0.50 | 10.06% | 4.72 | 5.47 | 1181416 | 61877 | 14.65% |
| 2024-11-29 | 5.07 | 4.97 | 0.21 | 4.41% | 4.74 | 5.07 | 1077425 | 52344 | 13.36% |
| 2024-11-28 | 4.36 | 4.76 | 0.43 | 9.93% | 4.36 | 4.76 | 279751 | 12999 | 3.47% |
| 2024-11-27 | 4.32 | 4.33 | 0.03 | 0.70% | 4.10 | 4.33 | 192210 | 8086 | 2.38% |
| 2024-11-26 | 4.25 | 4.30 | 0.04 | 0.94% | 4.25 | 4.40 | 184908 | 8013 | 2.29% |
| 2024-11-25 | 4.18 | 4.26 | 0.10 | 2.40% | 4.08 | 4.27 | 213400 | 8911 | 2.65% |
| 2024-11-22 | 4.30 | 4.16 | -0.15 | -3.48% | 4.15 | 4.40 | 204515 | 8813 | 2.54% |
| 2024-11-21 | 4.28 | 4.31 | 0.06 | 1.41% | 4.24 | 4.37 | 174064 | 7485 | 2.16% |
| 2024-11-20 | 4.17 | 4.25 | 0.07 | 1.67% | 4.16 | 4.28 | 140112 | 5929 | 1.74% |
| 2024-11-19 | 4.10 | 4.18 | 0.08 | 1.95% | 4.05 | 4.20 | 122331 | 5034 | 1.52% |
| 2024-11-18 | 4.17 | 4.10 | -0.08 | -1.91% | 4.05 | 4.25 | 198377 | 8177 | 2.46% |
| 2024-11-15 | 4.23 | 4.18 | -0.04 | -0.95% | 4.17 | 4.34 | 177657 | 7568 | 2.20% |
| 2024-11-14 | 4.36 | 4.22 | -0.12 | -2.76% | 4.21 | 4.38 | 178099 | 7610 | 2.21% |
| 2024-11-13 | 4.34 | 4.34 | -0.04 | -0.91% | 4.28 | 4.45 | 190147 | 8274 | 2.36% |
| 2024-11-12 | 4.44 | 4.38 | -0.05 | -1.13% | 4.33 | 4.49 | 200467 | 8832 | 2.49% |
| 2024-11-11 | 4.40 | 4.43 | 0.04 | 0.91% | 4.33 | 4.44 | 165943 | 7272 | 2.06% |
| 2024-11-08 | 4.53 | 4.39 | -0.09 | -2.01% | 4.36 | 4.57 | 236533 | 10494 | 2.93% |
| 2024-11-07 | 4.36 | 4.48 | 0.13 | 2.99% | 4.32 | 4.51 | 235378 | 10467 | 2.92% |
| 2024-11-06 | 4.37 | 4.35 | 0.05 | 1.16% | 4.27 | 4.42 | 227511 | 9886 | 2.82% |
| 2024-11-05 | 4.21 | 4.30 | 0.10 | 2.38% | 4.19 | 4.31 | 173661 | 7409 | 2.15% |
| 2024-11-04 | 4.10 | 4.20 | 0.08 | 1.94% | 4.03 | 4.29 | 241224 | 10043 | 2.99% |
| 2024-11-01 | 4.40 | 4.12 | -0.29 | -6.58% | 4.10 | 4.45 | 296962 | 12493 | 3.68% |
| 2024-10-31 | 4.33 | 4.41 | 0.09 | 2.08% | 4.32 | 4.49 | 307950 | 13560 | 3.82% |
| 2024-10-30 | 4.19 | 4.32 | 0.09 | 2.13% | 4.18 | 4.36 | 298396 | 12729 | 3.70% |
| 2024-10-29 | 4.40 | 4.23 | -0.05 | -1.17% | 4.21 | 4.44 | 349159 | 15114 | 4.33% |
| 2024-10-28 | 4.11 | 4.28 | 0.18 | 4.39% | 4.11 | 4.28 | 241883 | 10245 | 3.00% |
| 2024-10-25 | 3.99 | 4.10 | 0.14 | 3.54% | 3.99 | 4.13 | 221573 | 9029 | 2.75% |
| 2024-10-24 | 3.93 | 3.96 | -0.01 | -0.25% | 3.90 | 3.98 | 143009 | 5638 | 1.77% |
| 2024-10-23 | 3.98 | 3.97 | -0.04 | -1.00% | 3.94 | 4.07 | 239076 | 9558 | 2.96% |
| 2024-10-22 | 3.89 | 4.01 | 0.13 | 3.35% | 3.84 | 4.02 | 210576 | 8341 | 2.61% |
| 2024-10-21 | 3.83 | 3.88 | 0.05 | 1.31% | 3.83 | 3.93 | 218220 | 8463 | 2.71% |
| 2024-10-18 | 3.77 | 3.83 | 0.05 | 1.32% | 3.71 | 3.87 | 206268 | 7816 | 2.56% |
| 2024-10-17 | 3.81 | 3.78 | 0.00 | 0.00% | 3.74 | 3.85 | 165975 | 6287 | 2.06% |
| 2024-10-16 | 3.76 | 3.78 | 0.02 | 0.53% | 3.71 | 3.82 | 137437 | 5186 | 1.70% |
| 2024-10-15 | 3.81 | 3.76 | -0.05 | -1.31% | 3.75 | 3.89 | 184135 | 7044 | 2.28% |
| 2024-10-14 | 3.76 | 3.81 | 0.13 | 3.53% | 3.68 | 3.82 | 183669 | 6905 | 2.28% |
| 2024-10-11 | 3.85 | 3.68 | -0.20 | -5.15% | 3.64 | 3.87 | 223094 | 8369 | 2.77% |
| 2024-10-10 | 3.86 | 3.88 | 0.04 | 1.04% | 3.81 | 3.98 | 301189 | 11740 | 3.73% |
| 2024-10-09 | 4.18 | 3.84 | -0.41 | -9.65% | 3.84 | 4.18 | 363353 | 14523 | 4.51% |
| 2024-10-08 | 4.44 | 4.25 | 0.21 | 5.20% | 4.01 | 4.44 | 550205 | 23205 | 6.82% |
| 2024-09-30 | 3.88 | 4.04 | 0.30 | 8.02% | 3.71 | 4.09 | 550859 | 21534 | 6.83% |
| 2024-09-27 | 3.64 | 3.74 | 0.12 | 3.31% | 3.62 | 3.77 | 208604 | 7692 | 2.59% |
| 2024-09-26 | 3.50 | 3.62 | 0.10 | 2.84% | 3.49 | 3.62 | 256449 | 9178 | 3.18% |
| 2024-09-25 | 3.51 | 3.52 | 0.05 | 1.44% | 3.46 | 3.62 | 355142 | 12600 | 4.40% |
| 2024-09-24 | 3.38 | 3.47 | 0.11 | 3.27% | 3.34 | 3.47 | 256509 | 8774 | 3.18% |
| 2024-09-23 | 3.30 | 3.36 | 0.05 | 1.51% | 3.26 | 3.36 | 174827 | 5810 | 2.17% |
| 2024-09-20 | 3.35 | 3.31 | -0.04 | -1.19% | 3.28 | 3.35 | 173653 | 5742 | 2.15% |
| 2024-09-19 | 3.22 | 3.35 | 0.16 | 5.02% | 3.18 | 3.35 | 261568 | 8570 | 3.24% |
| 2024-09-18 | 3.23 | 3.19 | -0.03 | -0.93% | 3.12 | 3.23 | 158233 | 5014 | 1.96% |
| 2024-09-13 | 3.22 | 3.22 | 0.00 | 0.00% | 3.18 | 3.25 | 154544 | 4987 | 1.92% |
| 2024-09-12 | 3.22 | 3.22 | -0.01 | -0.31% | 3.21 | 3.28 | 149615 | 4852 | 1.86% |
| 2024-09-11 | 3.26 | 3.23 | -0.07 | -2.12% | 3.21 | 3.27 | 191038 | 6175 | 2.37% |
| 2024-09-10 | 3.29 | 3.30 | 0.04 | 1.23% | 3.21 | 3.32 | 296696 | 9676 | 3.68% |
| 2024-09-09 | 3.46 | 3.26 | -0.27 | -7.65% | 3.23 | 3.47 | 538215 | 17716 | 6.67% |
| 2024-09-06 | 3.44 | 3.53 | 0.14 | 4.13% | 3.39 | 3.54 | 587789 | 20430 | 7.29% |
| 2024-09-05 | 3.28 | 3.39 | 0.10 | 3.04% | 3.27 | 3.41 | 345566 | 11603 | 4.29% |
| 2024-09-04 | 3.26 | 3.29 | 0.00 | 0.00% | 3.25 | 3.32 | 157750 | 5192 | 1.96% |
| 2024-09-03 | 3.27 | 3.29 | 0.01 | 0.30% | 3.26 | 3.33 | 145915 | 4804 | 1.81% |
| 2024-09-02 | 3.32 | 3.28 | -0.04 | -1.20% | 3.28 | 3.37 | 196991 | 6560 | 2.44% |
| 2024-08-30 | 3.26 | 3.32 | 0.05 | 1.53% | 3.23 | 3.36 | 270861 | 8947 | 3.36% |
| 2024-08-29 | 3.26 | 3.27 | 0.02 | 0.62% | 3.21 | 3.28 | 263156 | 8545 | 3.26% |
| 2024-08-28 | 3.17 | 3.25 | 0.10 | 3.17% | 3.16 | 3.31 | 369457 | 12003 | 4.58% |
| 2024-08-27 | 3.19 | 3.15 | -0.04 | -1.25% | 3.13 | 3.21 | 173627 | 5505 | 2.15% |
| 2024-08-26 | 3.21 | 3.19 | -0.02 | -0.62% | 3.15 | 3.23 | 232240 | 7419 | 2.88% |