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 | 4.21 | 0.02 | 0.48% | 4.13 | 4.23 | 143668 | 6007 | 2.52% |
| 2024-12-02 | 4.10 | 4.19 | 0.13 | 3.20% | 4.08 | 4.19 | 148723 | 6187 | 2.61% |
| 2024-11-29 | 4.05 | 4.06 | 0.00 | 0.00% | 3.99 | 4.10 | 107044 | 4343 | 1.88% |
| 2024-11-28 | 4.00 | 4.06 | 0.06 | 1.50% | 3.98 | 4.14 | 142796 | 5823 | 2.50% |
| 2024-11-27 | 3.95 | 4.00 | 0.06 | 1.52% | 3.81 | 4.03 | 114545 | 4475 | 2.01% |
| 2024-11-26 | 3.96 | 3.94 | -0.03 | -0.76% | 3.92 | 3.99 | 97873 | 3867 | 1.72% |
| 2024-11-25 | 3.88 | 3.97 | 0.08 | 2.06% | 3.88 | 4.00 | 119065 | 4691 | 2.09% |
| 2024-11-22 | 4.15 | 3.89 | -0.31 | -7.38% | 3.89 | 4.20 | 196286 | 7908 | 3.44% |
| 2024-11-21 | 4.03 | 4.20 | 0.17 | 4.22% | 4.03 | 4.25 | 247873 | 10368 | 4.35% |
| 2024-11-20 | 3.84 | 4.03 | 0.14 | 3.60% | 3.84 | 4.03 | 126993 | 5044 | 2.23% |
| 2024-11-19 | 3.78 | 3.89 | 0.16 | 4.29% | 3.72 | 3.93 | 158153 | 5999 | 2.77% |
| 2024-11-18 | 3.95 | 3.73 | -0.15 | -3.87% | 3.70 | 4.00 | 166403 | 6324 | 2.92% |
| 2024-11-15 | 4.03 | 3.88 | -0.17 | -4.20% | 3.87 | 4.08 | 152447 | 6056 | 2.67% |
| 2024-11-14 | 4.10 | 4.05 | -0.09 | -2.17% | 4.05 | 4.15 | 113226 | 4631 | 1.99% |
| 2024-11-13 | 4.20 | 4.14 | -0.06 | -1.43% | 4.05 | 4.24 | 164797 | 6798 | 2.89% |
| 2024-11-12 | 4.31 | 4.20 | -0.07 | -1.64% | 4.13 | 4.34 | 218061 | 9269 | 3.82% |
| 2024-11-11 | 4.19 | 4.27 | 0.07 | 1.67% | 4.15 | 4.29 | 194016 | 8199 | 3.40% |
| 2024-11-08 | 4.35 | 4.20 | -0.07 | -1.64% | 4.18 | 4.35 | 248458 | 10550 | 4.36% |
| 2024-11-07 | 4.02 | 4.27 | 0.24 | 5.96% | 3.98 | 4.31 | 320741 | 13516 | 5.63% |
| 2024-11-06 | 4.03 | 4.03 | -0.02 | -0.49% | 3.97 | 4.08 | 240816 | 9678 | 4.22% |
| 2024-11-05 | 4.04 | 4.05 | 0.07 | 1.76% | 3.96 | 4.09 | 321236 | 12882 | 5.63% |
| 2024-11-04 | 3.91 | 3.98 | 0.02 | 0.51% | 3.84 | 4.01 | 228104 | 8977 | 4.00% |
| 2024-11-01 | 4.35 | 3.96 | -0.36 | -8.33% | 3.93 | 4.39 | 451137 | 18522 | 7.91% |
| 2024-10-31 | 4.23 | 4.32 | 0.07 | 1.65% | 4.22 | 4.46 | 390028 | 16929 | 6.84% |
| 2024-10-30 | 4.44 | 4.25 | -0.14 | -3.19% | 4.19 | 4.55 | 534198 | 22918 | 9.37% |
| 2024-10-29 | 5.04 | 4.39 | -0.19 | -4.15% | 4.39 | 5.04 | 965664 | 45289 | 16.94% |
| 2024-10-28 | 4.26 | 4.58 | 0.42 | 10.10% | 4.26 | 4.58 | 181080 | 8080 | 3.18% |
| 2024-10-25 | 4.20 | 4.16 | 0.01 | 0.24% | 4.13 | 4.35 | 547224 | 23082 | 9.60% |
| 2024-10-24 | 4.41 | 4.15 | 0.09 | 2.22% | 3.89 | 4.41 | 874364 | 36477 | 15.34% |
| 2024-10-23 | 4.06 | 4.06 | 0.37 | 10.03% | 4.06 | 4.06 | 26509 | 1076 | 0.46% |
| 2024-10-22 | 3.69 | 3.69 | 0.34 | 10.15% | 3.69 | 3.69 | 44608 | 1646 | 0.78% |
| 2024-10-21 | 3.30 | 3.35 | 0.07 | 2.13% | 3.26 | 3.43 | 249162 | 8309 | 4.37% |
| 2024-10-18 | 3.16 | 3.28 | 0.09 | 2.82% | 3.13 | 3.32 | 275897 | 8882 | 4.84% |
| 2024-10-17 | 3.46 | 3.19 | -0.20 | -5.90% | 3.10 | 3.47 | 388973 | 12766 | 6.82% |
| 2024-10-16 | 3.40 | 3.39 | -0.05 | -1.45% | 3.35 | 3.64 | 222457 | 7724 | 3.90% |
| 2024-10-15 | 3.54 | 3.44 | -0.17 | -4.71% | 3.40 | 3.60 | 318827 | 11121 | 5.59% |
| 2024-10-14 | 3.31 | 3.61 | 0.00 | 0.00% | 3.29 | 3.71 | 466372 | 16155 | 8.18% |
| 2024-10-11 | 3.70 | 3.61 | -0.40 | -9.98% | 3.61 | 3.81 | 143784 | 5251 | 2.52% |
| 2024-10-10 | 3.99 | 4.01 | 0.07 | 1.78% | 3.95 | 4.32 | 682840 | 28452 | 11.98% |
| 2024-10-09 | 3.58 | 3.94 | 0.36 | 10.06% | 3.41 | 3.94 | 539905 | 20302 | 9.47% |
| 2024-10-08 | 3.63 | 3.58 | 0.26 | 7.83% | 3.22 | 3.65 | 484355 | 16900 | 8.49% |
| 2024-09-30 | 3.17 | 3.32 | 0.26 | 8.50% | 3.07 | 3.37 | 470035 | 15231 | 8.24% |
| 2024-09-27 | 2.97 | 3.06 | 0.08 | 2.68% | 2.93 | 3.06 | 170134 | 5073 | 2.98% |
| 2024-09-26 | 2.83 | 2.98 | 0.16 | 5.67% | 2.82 | 3.04 | 262091 | 7652 | 4.60% |
| 2024-09-25 | 2.82 | 2.82 | -0.01 | -0.35% | 2.81 | 2.91 | 241345 | 6880 | 4.23% |
| 2024-09-24 | 2.74 | 2.83 | 0.14 | 5.20% | 2.68 | 2.83 | 298101 | 8248 | 5.23% |
| 2024-09-23 | 2.77 | 2.69 | -0.08 | -2.89% | 2.69 | 2.91 | 274529 | 7632 | 4.81% |
| 2024-09-20 | 2.73 | 2.77 | 0.00 | 0.00% | 2.70 | 2.79 | 198372 | 5449 | 3.48% |
| 2024-09-19 | 2.71 | 2.77 | -0.04 | -1.42% | 2.67 | 2.77 | 312557 | 8519 | 5.48% |
| 2024-09-18 | 2.63 | 2.81 | 0.14 | 5.24% | 2.59 | 2.94 | 441932 | 12090 | 7.75% |
| 2024-09-13 | 2.76 | 2.67 | 0.03 | 1.14% | 2.63 | 2.90 | 542160 | 14954 | 9.51% |
| 2024-09-12 | 2.42 | 2.64 | 0.24 | 10.00% | 2.39 | 2.64 | 161564 | 4132 | 2.83% |
| 2024-09-11 | 2.51 | 2.40 | -0.14 | -5.51% | 2.40 | 2.52 | 248156 | 6063 | 4.35% |
| 2024-09-10 | 2.56 | 2.54 | 0.13 | 5.39% | 2.48 | 2.65 | 315569 | 8193 | 5.53% |
| 2024-09-09 | 2.37 | 2.41 | 0.02 | 0.84% | 2.33 | 2.43 | 40404 | 966 | 0.71% |
| 2024-09-06 | 2.42 | 2.39 | -0.04 | -1.65% | 2.39 | 2.45 | 41412 | 998 | 0.73% |
| 2024-09-05 | 2.41 | 2.43 | 0.02 | 0.83% | 2.40 | 2.45 | 43055 | 1045 | 0.76% |
| 2024-09-04 | 2.42 | 2.41 | -0.05 | -2.03% | 2.39 | 2.46 | 44102 | 1068 | 0.77% |
| 2024-09-03 | 2.44 | 2.46 | 0.00 | 0.00% | 2.42 | 2.50 | 44137 | 1087 | 0.77% |
| 2024-09-02 | 2.46 | 2.46 | 0.00 | 0.00% | 2.46 | 2.54 | 75109 | 1873 | 1.32% |
| 2024-08-30 | 2.43 | 2.46 | 0.05 | 2.07% | 2.39 | 2.50 | 73228 | 1802 | 1.28% |
| 2024-08-29 | 2.43 | 2.41 | -0.01 | -0.41% | 2.34 | 2.43 | 58128 | 1387 | 1.02% |
| 2024-08-28 | 2.36 | 2.42 | 0.07 | 2.98% | 2.33 | 2.45 | 75985 | 1832 | 1.33% |
| 2024-08-27 | 2.42 | 2.35 | -0.05 | -2.08% | 2.34 | 2.43 | 39174 | 933 | 0.69% |
| 2024-08-26 | 2.35 | 2.40 | 0.04 | 1.69% | 2.35 | 2.43 | 41497 | 995 | 0.73% |