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 | 4.07 | 4.00 | -0.11 | -2.68% | 3.99 | 4.15 | 785191 | 31710 | 6.48% |
| 2024-12-02 | 3.83 | 4.11 | 0.28 | 7.31% | 3.79 | 4.21 | 1176626 | 48073 | 9.71% |
| 2024-11-29 | 3.78 | 3.83 | 0.04 | 1.06% | 3.76 | 3.88 | 327717 | 12554 | 2.70% |
| 2024-11-28 | 3.87 | 3.79 | 0.00 | 0.00% | 3.77 | 3.93 | 387957 | 14893 | 3.20% |
| 2024-11-27 | 3.82 | 3.79 | -0.08 | -2.07% | 3.67 | 3.82 | 344273 | 12853 | 2.84% |
| 2024-11-26 | 3.76 | 3.87 | 0.12 | 3.20% | 3.71 | 3.88 | 495425 | 18888 | 4.09% |
| 2024-11-25 | 3.65 | 3.75 | 0.13 | 3.59% | 3.60 | 3.77 | 341920 | 12682 | 2.82% |
| 2024-11-22 | 3.68 | 3.62 | -0.07 | -1.90% | 3.61 | 3.80 | 297792 | 11041 | 2.46% |
| 2024-11-21 | 3.71 | 3.69 | -0.02 | -0.54% | 3.65 | 3.72 | 169395 | 6233 | 1.40% |
| 2024-11-20 | 3.61 | 3.71 | 0.08 | 2.20% | 3.59 | 3.72 | 238152 | 8741 | 1.96% |
| 2024-11-19 | 3.58 | 3.63 | 0.05 | 1.40% | 3.51 | 3.66 | 218250 | 7848 | 1.80% |
| 2024-11-18 | 3.61 | 3.58 | -0.01 | -0.28% | 3.55 | 3.68 | 281403 | 10187 | 2.32% |
| 2024-11-15 | 3.62 | 3.59 | -0.05 | -1.37% | 3.57 | 3.69 | 271767 | 9874 | 2.24% |
| 2024-11-14 | 3.83 | 3.64 | -0.25 | -6.43% | 3.64 | 3.85 | 419547 | 15583 | 3.46% |
| 2024-11-13 | 3.74 | 3.89 | 0.15 | 4.01% | 3.71 | 4.10 | 716999 | 27853 | 5.92% |
| 2024-11-12 | 3.74 | 3.74 | 0.01 | 0.27% | 3.70 | 3.80 | 368047 | 13767 | 3.04% |
| 2024-11-11 | 3.80 | 3.73 | -0.08 | -2.10% | 3.65 | 3.80 | 398746 | 14779 | 3.29% |
| 2024-11-08 | 3.89 | 3.81 | 0.00 | 0.00% | 3.70 | 3.98 | 858936 | 32748 | 7.09% |
| 2024-11-07 | 3.46 | 3.81 | 0.35 | 10.12% | 3.43 | 3.81 | 597087 | 21800 | 4.93% |
| 2024-11-06 | 3.45 | 3.46 | 0.02 | 0.58% | 3.41 | 3.49 | 252708 | 8704 | 2.08% |
| 2024-11-05 | 3.38 | 3.44 | 0.05 | 1.47% | 3.38 | 3.45 | 223333 | 7652 | 1.84% |
| 2024-11-04 | 3.38 | 3.39 | 0.01 | 0.30% | 3.35 | 3.40 | 160302 | 5409 | 1.32% |
| 2024-11-01 | 3.44 | 3.38 | -0.06 | -1.74% | 3.36 | 3.54 | 213492 | 7305 | 1.76% |
| 2024-10-31 | 3.38 | 3.44 | 0.04 | 1.18% | 3.37 | 3.46 | 207952 | 7127 | 1.72% |
| 2024-10-30 | 3.36 | 3.40 | 0.04 | 1.19% | 3.33 | 3.41 | 181565 | 6130 | 1.50% |
| 2024-10-29 | 3.49 | 3.36 | -0.13 | -3.72% | 3.35 | 3.51 | 264110 | 9021 | 2.18% |
| 2024-10-28 | 3.40 | 3.49 | 0.09 | 2.65% | 3.38 | 3.50 | 234348 | 8109 | 1.93% |
| 2024-10-25 | 3.34 | 3.40 | 0.01 | 0.29% | 3.33 | 3.40 | 188495 | 6359 | 1.56% |
| 2024-10-24 | 3.35 | 3.39 | 0.02 | 0.59% | 3.34 | 3.39 | 124433 | 4195 | 1.03% |
| 2024-10-23 | 3.35 | 3.37 | 0.02 | 0.60% | 3.34 | 3.39 | 167632 | 5634 | 1.38% |
| 2024-10-22 | 3.27 | 3.35 | 0.07 | 2.13% | 3.26 | 3.35 | 159767 | 5291 | 1.32% |
| 2024-10-21 | 3.29 | 3.28 | 0.01 | 0.31% | 3.24 | 3.30 | 155360 | 5092 | 1.28% |
| 2024-10-18 | 3.23 | 3.27 | 0.04 | 1.24% | 3.18 | 3.31 | 171648 | 5568 | 1.42% |
| 2024-10-17 | 3.28 | 3.23 | -0.05 | -1.52% | 3.22 | 3.31 | 124031 | 4042 | 1.02% |
| 2024-10-16 | 3.26 | 3.28 | 0.01 | 0.31% | 3.23 | 3.29 | 92357 | 3019 | 0.76% |
| 2024-10-15 | 3.37 | 3.31 | -0.05 | -1.49% | 3.31 | 3.37 | 121427 | 4051 | 1.00% |
| 2024-10-14 | 3.33 | 3.36 | 0.04 | 1.20% | 3.30 | 3.38 | 135349 | 4529 | 1.12% |
| 2024-10-11 | 3.39 | 3.32 | -0.09 | -2.64% | 3.28 | 3.41 | 186272 | 6218 | 1.54% |
| 2024-10-10 | 3.44 | 3.41 | 0.08 | 2.40% | 3.32 | 3.47 | 216695 | 7405 | 1.79% |
| 2024-10-09 | 3.55 | 3.33 | -0.27 | -7.50% | 3.32 | 3.55 | 319307 | 10927 | 2.63% |
| 2024-10-08 | 3.85 | 3.60 | 0.10 | 2.86% | 3.47 | 3.85 | 572071 | 20726 | 4.72% |
| 2024-09-30 | 3.34 | 3.50 | 0.24 | 7.36% | 3.30 | 3.54 | 411269 | 14037 | 3.39% |
| 2024-09-27 | 3.20 | 3.26 | 0.09 | 2.84% | 3.19 | 3.27 | 121459 | 3920 | 1.00% |
| 2024-09-26 | 3.07 | 3.17 | 0.09 | 2.92% | 3.06 | 3.17 | 176707 | 5526 | 1.46% |
| 2024-09-25 | 3.09 | 3.08 | 0.01 | 0.33% | 3.07 | 3.16 | 156750 | 4880 | 1.29% |
| 2024-09-24 | 2.99 | 3.07 | 0.08 | 2.68% | 2.99 | 3.08 | 146883 | 4464 | 1.21% |
| 2024-09-23 | 3.01 | 2.99 | -0.02 | -0.66% | 2.98 | 3.01 | 59435 | 1776 | 0.49% |
| 2024-09-20 | 3.00 | 3.01 | 0.00 | 0.00% | 2.98 | 3.03 | 71428 | 2145 | 0.59% |
| 2024-09-19 | 2.93 | 3.01 | 0.07 | 2.38% | 2.92 | 3.01 | 113756 | 3385 | 0.94% |
| 2024-09-18 | 2.93 | 2.94 | 0.01 | 0.34% | 2.89 | 2.94 | 69979 | 2036 | 0.58% |
| 2024-09-13 | 2.91 | 2.93 | 0.03 | 1.03% | 2.88 | 2.95 | 64120 | 1869 | 0.53% |
| 2024-09-12 | 2.91 | 2.90 | 0.00 | 0.00% | 2.90 | 2.94 | 48566 | 1415 | 0.40% |
| 2024-09-11 | 2.92 | 2.90 | -0.03 | -1.02% | 2.89 | 2.93 | 56778 | 1652 | 0.47% |
| 2024-09-10 | 2.94 | 2.93 | 0.00 | 0.00% | 2.89 | 2.95 | 73106 | 2135 | 0.60% |
| 2024-09-09 | 2.95 | 2.93 | -0.03 | -1.01% | 2.92 | 2.97 | 72990 | 2147 | 0.60% |
| 2024-09-06 | 2.97 | 2.96 | -0.02 | -0.67% | 2.95 | 3.00 | 63162 | 1876 | 0.52% |
| 2024-09-05 | 2.97 | 2.98 | 0.01 | 0.34% | 2.94 | 2.99 | 66163 | 1963 | 0.55% |
| 2024-09-04 | 2.95 | 2.97 | 0.00 | 0.00% | 2.95 | 3.02 | 97883 | 2917 | 0.81% |
| 2024-09-03 | 2.96 | 2.97 | 0.01 | 0.34% | 2.95 | 2.99 | 57728 | 1712 | 0.48% |
| 2024-09-02 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.01 | 73305 | 2189 | 0.60% |
| 2024-08-30 | 2.95 | 2.99 | 0.04 | 1.36% | 2.95 | 3.03 | 98604 | 2953 | 0.81% |
| 2024-08-29 | 2.92 | 2.95 | 0.03 | 1.03% | 2.90 | 2.96 | 71376 | 2096 | 0.59% |
| 2024-08-28 | 2.94 | 2.92 | -0.01 | -0.34% | 2.90 | 2.95 | 73347 | 2145 | 0.61% |
| 2024-08-27 | 2.98 | 2.93 | -0.05 | -1.68% | 2.92 | 2.98 | 77157 | 2270 | 0.64% |
| 2024-08-26 | 2.97 | 2.98 | 0.02 | 0.68% | 2.95 | 3.01 | 80358 | 2397 | 0.66% |