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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 4.01 | 3.94 | -0.06 | -1.50% | 3.93 | 4.17 | 206852 | 8415 | 5.42% |
| 2024-11-21 | 3.95 | 4.00 | 0.04 | 1.01% | 3.94 | 4.04 | 113913 | 4553 | 2.99% |
| 2024-11-20 | 3.82 | 3.96 | 0.14 | 3.66% | 3.80 | 3.98 | 135547 | 5290 | 3.55% |
| 2024-11-19 | 3.78 | 3.82 | 0.03 | 0.79% | 3.71 | 3.84 | 116243 | 4378 | 3.05% |
| 2024-11-18 | 3.92 | 3.79 | -0.13 | -3.32% | 3.76 | 3.98 | 165550 | 6346 | 4.34% |
| 2024-11-15 | 3.99 | 3.92 | -0.14 | -3.45% | 3.90 | 4.09 | 184619 | 7380 | 4.84% |
| 2024-11-14 | 4.06 | 4.06 | 0.02 | 0.50% | 3.98 | 4.21 | 253256 | 10355 | 6.64% |
| 2024-11-13 | 4.03 | 4.04 | 0.00 | 0.00% | 3.93 | 4.10 | 119513 | 4806 | 3.13% |
| 2024-11-12 | 4.12 | 4.04 | -0.06 | -1.46% | 4.01 | 4.19 | 147684 | 6046 | 3.87% |
| 2024-11-11 | 4.05 | 4.10 | -0.02 | -0.49% | 4.03 | 4.18 | 163283 | 6672 | 4.28% |
| 2024-11-08 | 4.36 | 4.12 | -0.13 | -3.06% | 4.11 | 4.36 | 205716 | 8557 | 5.39% |
| 2024-11-07 | 4.05 | 4.25 | 0.19 | 4.68% | 4.01 | 4.28 | 203161 | 8527 | 5.33% |
| 2024-11-06 | 4.01 | 4.06 | 0.05 | 1.25% | 3.92 | 4.10 | 212354 | 8576 | 5.57% |
| 2024-11-05 | 3.90 | 4.01 | 0.12 | 3.08% | 3.89 | 4.03 | 177766 | 7064 | 4.66% |
| 2024-11-04 | 3.94 | 3.89 | -0.05 | -1.27% | 3.78 | 3.97 | 148361 | 5709 | 3.89% |
| 2024-11-01 | 4.00 | 3.94 | -0.05 | -1.25% | 3.89 | 4.15 | 273254 | 10913 | 7.17% |
| 2024-10-31 | 3.75 | 3.99 | 0.23 | 6.12% | 3.74 | 4.02 | 283307 | 11098 | 7.43% |
| 2024-10-30 | 3.72 | 3.76 | 0.04 | 1.08% | 3.69 | 3.77 | 110289 | 4113 | 2.89% |
| 2024-10-29 | 3.84 | 3.72 | -0.12 | -3.13% | 3.71 | 3.89 | 154563 | 5835 | 4.05% |
| 2024-10-28 | 3.69 | 3.84 | 0.15 | 4.07% | 3.68 | 3.89 | 187824 | 7165 | 4.93% |
| 2024-10-25 | 3.63 | 3.69 | 0.07 | 1.93% | 3.63 | 3.73 | 157053 | 5782 | 4.12% |
| 2024-10-24 | 3.62 | 3.62 | -0.03 | -0.82% | 3.58 | 3.65 | 112924 | 4076 | 2.96% |
| 2024-10-23 | 3.58 | 3.65 | 0.05 | 1.39% | 3.56 | 3.81 | 193611 | 7133 | 5.08% |
| 2024-10-22 | 3.53 | 3.60 | 0.07 | 1.98% | 3.50 | 3.61 | 186827 | 6667 | 4.90% |
| 2024-10-21 | 3.57 | 3.53 | -0.03 | -0.84% | 3.49 | 3.61 | 194510 | 6878 | 5.10% |
| 2024-10-18 | 3.57 | 3.56 | -0.01 | -0.28% | 3.42 | 3.63 | 270632 | 9485 | 7.10% |
| 2024-10-17 | 3.83 | 3.57 | -0.32 | -8.23% | 3.51 | 3.86 | 413271 | 15090 | 10.84% |
| 2024-10-16 | 3.73 | 3.89 | 0.22 | 5.99% | 3.72 | 3.98 | 437792 | 16929 | 11.48% |
| 2024-10-15 | 3.58 | 3.67 | 0.04 | 1.10% | 3.54 | 3.78 | 326184 | 11903 | 8.55% |
| 2024-10-14 | 3.60 | 3.63 | 0.10 | 2.83% | 3.45 | 3.68 | 298277 | 10625 | 7.82% |
| 2024-10-11 | 3.60 | 3.53 | -0.10 | -2.75% | 3.47 | 3.81 | 353228 | 12748 | 9.26% |
| 2024-10-10 | 3.72 | 3.63 | -0.27 | -6.92% | 3.51 | 3.90 | 444823 | 16412 | 11.66% |
| 2024-10-09 | 3.83 | 3.90 | 0.07 | 1.83% | 3.79 | 4.20 | 707168 | 28448 | 18.54% |
| 2024-10-08 | 3.83 | 3.83 | 0.35 | 10.06% | 3.51 | 3.83 | 368364 | 13700 | 9.66% |
| 2024-09-30 | 3.48 | 3.48 | 0.32 | 10.13% | 3.41 | 3.48 | 132133 | 4592 | 3.46% |
| 2024-09-27 | 3.12 | 3.16 | 0.09 | 2.93% | 3.07 | 3.17 | 103859 | 3238 | 2.72% |
| 2024-09-26 | 2.98 | 3.07 | 0.09 | 3.02% | 2.97 | 3.08 | 99460 | 3013 | 2.61% |
| 2024-09-25 | 2.96 | 2.98 | 0.05 | 1.71% | 2.93 | 3.04 | 121819 | 3645 | 3.19% |
| 2024-09-24 | 2.83 | 2.93 | 0.11 | 3.90% | 2.83 | 2.93 | 96576 | 2791 | 2.53% |
| 2024-09-23 | 2.79 | 2.82 | 0.01 | 0.36% | 2.79 | 2.84 | 37501 | 1056 | 0.98% |
| 2024-09-20 | 2.88 | 2.81 | -0.03 | -1.06% | 2.80 | 2.88 | 41545 | 1172 | 1.09% |
| 2024-09-19 | 2.76 | 2.84 | 0.10 | 3.65% | 2.73 | 2.84 | 63370 | 1779 | 1.66% |
| 2024-09-18 | 2.81 | 2.74 | -0.06 | -2.14% | 2.68 | 2.81 | 54594 | 1495 | 1.43% |
| 2024-09-13 | 2.81 | 2.80 | -0.01 | -0.36% | 2.80 | 2.84 | 42494 | 1197 | 1.11% |
| 2024-09-12 | 2.85 | 2.81 | -0.01 | -0.35% | 2.81 | 2.87 | 47961 | 1359 | 1.26% |
| 2024-09-11 | 2.87 | 2.82 | -0.06 | -2.08% | 2.80 | 2.88 | 44779 | 1271 | 1.17% |
| 2024-09-10 | 2.84 | 2.88 | 0.04 | 1.41% | 2.82 | 2.89 | 61012 | 1743 | 1.60% |
| 2024-09-09 | 2.80 | 2.84 | 0.03 | 1.07% | 2.76 | 2.86 | 53594 | 1515 | 1.41% |
| 2024-09-06 | 2.88 | 2.81 | -0.06 | -2.09% | 2.81 | 2.90 | 40680 | 1154 | 1.07% |
| 2024-09-05 | 2.82 | 2.87 | 0.05 | 1.77% | 2.82 | 2.87 | 52804 | 1501 | 1.38% |
| 2024-09-04 | 2.85 | 2.82 | -0.05 | -1.74% | 2.79 | 2.87 | 70011 | 1978 | 1.84% |
| 2024-09-03 | 2.88 | 2.87 | 0.01 | 0.35% | 2.82 | 2.88 | 43679 | 1247 | 1.15% |
| 2024-09-02 | 2.88 | 2.86 | -0.03 | -1.04% | 2.86 | 2.94 | 62430 | 1805 | 1.64% |
| 2024-08-30 | 2.80 | 2.89 | 0.09 | 3.21% | 2.79 | 2.93 | 83661 | 2407 | 2.19% |
| 2024-08-29 | 2.80 | 2.80 | 0.01 | 0.36% | 2.74 | 2.81 | 46274 | 1287 | 1.21% |
| 2024-08-28 | 2.78 | 2.79 | 0.02 | 0.72% | 2.73 | 2.83 | 47439 | 1319 | 1.24% |
| 2024-08-27 | 2.85 | 2.77 | -0.04 | -1.42% | 2.75 | 2.86 | 52510 | 1463 | 1.38% |
| 2024-08-26 | 2.78 | 2.81 | 0.08 | 2.93% | 2.73 | 2.85 | 62188 | 1742 | 1.63% |
| 2024-08-23 | 2.74 | 2.73 | -0.02 | -0.73% | 2.65 | 2.77 | 53614 | 1456 | 1.41% |
| 2024-08-22 | 2.76 | 2.75 | -0.03 | -1.08% | 2.74 | 2.82 | 47686 | 1320 | 1.25% |
| 2024-08-21 | 2.80 | 2.78 | -0.04 | -1.42% | 2.76 | 2.83 | 46480 | 1295 | 1.22% |
| 2024-08-20 | 2.86 | 2.82 | -0.04 | -1.40% | 2.81 | 2.92 | 69413 | 1983 | 1.82% |
| 2024-08-19 | 2.86 | 2.86 | -0.01 | -0.35% | 2.80 | 2.88 | 62618 | 1782 | 1.64% |
| 2024-08-16 | 2.97 | 2.87 | -0.09 | -3.04% | 2.86 | 2.98 | 91466 | 2656 | 2.40% |
| 2024-08-15 | 2.97 | 2.96 | -0.02 | -0.67% | 2.88 | 2.99 | 121159 | 3568 | 3.18% |