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 | 3.95 | 3.95 | 0.00 | 0.00% | 3.89 | 3.97 | 413858 | 16297 | 1.32% |
| 2024-12-02 | 3.82 | 3.95 | 0.13 | 3.40% | 3.79 | 3.97 | 454910 | 17762 | 1.45% |
| 2024-11-29 | 3.86 | 3.82 | -0.03 | -0.78% | 3.80 | 3.90 | 300761 | 11590 | 0.96% |
| 2024-11-28 | 3.85 | 3.85 | -0.01 | -0.26% | 3.82 | 3.92 | 235712 | 9119 | 0.75% |
| 2024-11-27 | 3.84 | 3.86 | 0.00 | 0.00% | 3.75 | 3.87 | 268493 | 10214 | 0.85% |
| 2024-11-26 | 3.83 | 3.86 | 0.02 | 0.52% | 3.80 | 3.92 | 305634 | 11833 | 0.97% |
| 2024-11-25 | 3.79 | 3.84 | 0.04 | 1.05% | 3.76 | 3.87 | 297304 | 11318 | 0.95% |
| 2024-11-22 | 3.99 | 3.80 | -0.22 | -5.47% | 3.80 | 4.05 | 427540 | 16632 | 1.36% |
| 2024-11-21 | 3.83 | 4.02 | 0.18 | 4.69% | 3.82 | 4.05 | 732725 | 29125 | 2.33% |
| 2024-11-20 | 3.85 | 3.84 | -0.02 | -0.52% | 3.80 | 3.86 | 299990 | 11488 | 0.95% |
| 2024-11-19 | 3.88 | 3.86 | -0.04 | -1.03% | 3.77 | 3.92 | 429133 | 16440 | 1.36% |
| 2024-11-18 | 3.94 | 3.90 | 0.09 | 2.36% | 3.86 | 4.12 | 829884 | 33177 | 2.64% |
| 2024-11-15 | 3.84 | 3.81 | -0.05 | -1.30% | 3.80 | 3.91 | 280642 | 10823 | 0.89% |
| 2024-11-14 | 4.01 | 3.86 | -0.14 | -3.50% | 3.84 | 4.03 | 382881 | 14944 | 1.22% |
| 2024-11-13 | 3.97 | 4.00 | 0.01 | 0.25% | 3.96 | 4.11 | 351092 | 14140 | 1.12% |
| 2024-11-12 | 3.97 | 3.99 | 0.02 | 0.50% | 3.93 | 4.07 | 539758 | 21701 | 1.72% |
| 2024-11-11 | 4.01 | 3.97 | -0.09 | -2.22% | 3.93 | 4.08 | 489879 | 19471 | 1.56% |
| 2024-11-08 | 4.19 | 4.06 | -0.12 | -2.87% | 4.05 | 4.22 | 568034 | 23297 | 1.81% |
| 2024-11-07 | 3.94 | 4.18 | 0.20 | 5.03% | 3.92 | 4.22 | 775806 | 32010 | 2.47% |
| 2024-11-06 | 3.99 | 3.98 | -0.01 | -0.25% | 3.87 | 4.02 | 613604 | 24192 | 1.95% |
| 2024-11-05 | 3.88 | 3.99 | 0.11 | 2.84% | 3.85 | 4.00 | 661140 | 26194 | 2.10% |
| 2024-11-04 | 3.86 | 3.88 | -0.01 | -0.26% | 3.78 | 3.89 | 520768 | 19976 | 1.66% |
| 2024-11-01 | 3.80 | 3.89 | 0.08 | 2.10% | 3.78 | 4.00 | 852786 | 33247 | 2.71% |
| 2024-10-31 | 3.72 | 3.81 | 0.07 | 1.87% | 3.68 | 3.84 | 704317 | 26593 | 2.24% |
| 2024-10-30 | 3.76 | 3.74 | -0.11 | -2.86% | 3.69 | 3.94 | 836951 | 31704 | 2.66% |
| 2024-10-29 | 3.99 | 3.85 | -0.14 | -3.51% | 3.84 | 4.04 | 1316188 | 51621 | 4.18% |
| 2024-10-28 | 3.73 | 3.99 | 0.36 | 9.92% | 3.72 | 3.99 | 1851132 | 73155 | 5.88% |
| 2024-10-25 | 3.52 | 3.63 | 0.10 | 2.83% | 3.51 | 3.66 | 665201 | 23972 | 2.11% |
| 2024-10-24 | 3.60 | 3.53 | -0.10 | -2.75% | 3.50 | 3.69 | 463886 | 16541 | 1.47% |
| 2024-10-23 | 3.51 | 3.63 | 0.11 | 3.13% | 3.50 | 3.68 | 660936 | 23784 | 2.10% |
| 2024-10-22 | 3.53 | 3.52 | -0.02 | -0.56% | 3.48 | 3.55 | 288233 | 10117 | 0.92% |
| 2024-10-21 | 3.56 | 3.54 | -0.01 | -0.28% | 3.49 | 3.58 | 468073 | 16509 | 1.49% |
| 2024-10-18 | 3.55 | 3.55 | -0.02 | -0.56% | 3.45 | 3.60 | 702016 | 24767 | 2.23% |
| 2024-10-17 | 3.66 | 3.57 | -0.10 | -2.72% | 3.56 | 3.67 | 539221 | 19392 | 1.71% |
| 2024-10-16 | 3.49 | 3.67 | 0.15 | 4.26% | 3.46 | 3.75 | 896468 | 32812 | 2.85% |
| 2024-10-15 | 3.64 | 3.52 | -0.13 | -3.56% | 3.51 | 3.65 | 635691 | 22637 | 2.02% |
| 2024-10-14 | 3.54 | 3.65 | 0.11 | 3.11% | 3.54 | 3.74 | 1178091 | 42890 | 3.75% |
| 2024-10-11 | 3.43 | 3.54 | 0.12 | 3.51% | 3.38 | 3.64 | 1272106 | 45289 | 4.04% |
| 2024-10-10 | 3.33 | 3.42 | 0.07 | 2.09% | 3.27 | 3.53 | 880850 | 29988 | 2.80% |
| 2024-10-09 | 3.59 | 3.35 | -0.29 | -7.97% | 3.30 | 3.59 | 1250195 | 42832 | 3.97% |
| 2024-10-08 | 3.97 | 3.64 | 0.03 | 0.83% | 3.53 | 3.97 | 1830251 | 67995 | 5.82% |
| 2024-09-30 | 3.56 | 3.61 | 0.30 | 9.06% | 3.42 | 3.64 | 1322158 | 47025 | 4.20% |
| 2024-09-27 | 3.35 | 3.31 | 0.05 | 1.53% | 3.23 | 3.40 | 798046 | 26316 | 2.54% |
| 2024-09-26 | 2.99 | 3.26 | 0.25 | 8.31% | 2.99 | 3.27 | 1380390 | 43760 | 4.39% |
| 2024-09-25 | 3.06 | 3.01 | 0.11 | 3.79% | 3.01 | 3.19 | 1424511 | 44217 | 4.53% |
| 2024-09-24 | 2.66 | 2.90 | 0.25 | 9.43% | 2.66 | 2.92 | 1194668 | 33859 | 3.80% |
| 2024-09-23 | 2.60 | 2.65 | 0.04 | 1.53% | 2.59 | 2.67 | 242475 | 6395 | 0.77% |
| 2024-09-20 | 2.67 | 2.61 | -0.07 | -2.61% | 2.60 | 2.68 | 427719 | 11210 | 1.36% |
| 2024-09-19 | 2.67 | 2.68 | 0.02 | 0.75% | 2.65 | 2.72 | 409884 | 10994 | 1.30% |
| 2024-09-18 | 2.66 | 2.66 | -0.02 | -0.75% | 2.59 | 2.69 | 327201 | 8617 | 1.04% |
| 2024-09-13 | 2.69 | 2.68 | 0.00 | 0.00% | 2.66 | 2.74 | 270931 | 7315 | 0.86% |
| 2024-09-12 | 2.67 | 2.68 | 0.01 | 0.37% | 2.64 | 2.71 | 297908 | 7982 | 0.95% |
| 2024-09-11 | 2.75 | 2.67 | -0.08 | -2.91% | 2.65 | 2.75 | 340915 | 9156 | 1.08% |
| 2024-09-10 | 2.79 | 2.75 | -0.04 | -1.43% | 2.72 | 2.81 | 331838 | 9142 | 1.05% |
| 2024-09-09 | 2.91 | 2.79 | -0.13 | -4.45% | 2.78 | 2.91 | 368721 | 10415 | 1.17% |
| 2024-09-06 | 3.00 | 2.92 | -0.07 | -2.34% | 2.91 | 3.02 | 230352 | 6806 | 0.73% |
| 2024-09-05 | 2.99 | 2.99 | 0.01 | 0.34% | 2.98 | 3.02 | 134900 | 4043 | 0.43% |
| 2024-09-04 | 2.99 | 2.98 | -0.01 | -0.33% | 2.97 | 3.01 | 158332 | 4728 | 0.50% |
| 2024-09-03 | 3.02 | 2.99 | -0.03 | -0.99% | 2.98 | 3.03 | 197570 | 5930 | 0.63% |
| 2024-09-02 | 3.07 | 3.02 | -0.07 | -2.27% | 3.02 | 3.09 | 172063 | 5252 | 0.55% |
| 2024-08-30 | 3.03 | 3.09 | 0.06 | 1.98% | 3.01 | 3.12 | 260367 | 8022 | 0.83% |
| 2024-08-29 | 3.05 | 3.03 | -0.04 | -1.30% | 3.01 | 3.06 | 180661 | 5478 | 0.57% |
| 2024-08-28 | 2.99 | 3.07 | 0.06 | 1.99% | 2.98 | 3.10 | 311081 | 9439 | 0.99% |
| 2024-08-27 | 3.03 | 3.01 | -0.03 | -0.99% | 2.99 | 3.06 | 150890 | 4554 | 0.48% |
| 2024-08-26 | 3.02 | 3.04 | 0.03 | 1.00% | 3.01 | 3.06 | 141978 | 4311 | 0.45% |