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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-13 | 4.05 | 3.93 | -0.12 | -2.96% | 3.93 | 4.06 | 204302 | 8144 | 1.75% |
| 2024-12-12 | 4.09 | 4.05 | -0.02 | -0.49% | 3.98 | 4.09 | 218422 | 8805 | 1.87% |
| 2024-12-11 | 4.02 | 4.07 | 0.04 | 0.99% | 4.00 | 4.09 | 240705 | 9762 | 2.06% |
| 2024-12-10 | 4.15 | 4.03 | -0.01 | -0.25% | 4.02 | 4.16 | 303366 | 12389 | 2.59% |
| 2024-12-09 | 4.09 | 4.06 | -0.02 | -0.49% | 4.02 | 4.11 | 269458 | 10958 | 2.30% |
| 2024-12-06 | 4.08 | 4.08 | 0.04 | 0.99% | 3.98 | 4.11 | 329853 | 13364 | 2.82% |
| 2024-12-05 | 3.95 | 4.04 | 0.07 | 1.76% | 3.93 | 4.05 | 229570 | 9213 | 1.96% |
| 2024-12-04 | 3.95 | 3.97 | 0.01 | 0.25% | 3.91 | 4.06 | 303353 | 12108 | 2.59% |
| 2024-12-03 | 3.92 | 3.96 | 0.02 | 0.51% | 3.90 | 3.97 | 214944 | 8465 | 1.84% |
| 2024-12-02 | 3.80 | 3.94 | 0.14 | 3.68% | 3.80 | 3.95 | 232745 | 9078 | 1.99% |
| 2024-11-29 | 3.72 | 3.80 | 0.05 | 1.33% | 3.70 | 3.83 | 176653 | 6665 | 1.51% |
| 2024-11-28 | 3.70 | 3.75 | 0.05 | 1.35% | 3.68 | 3.78 | 145547 | 5448 | 1.24% |
| 2024-11-27 | 3.60 | 3.70 | 0.07 | 1.93% | 3.50 | 3.70 | 148420 | 5340 | 1.27% |
| 2024-11-26 | 3.67 | 3.63 | -0.06 | -1.63% | 3.61 | 3.75 | 133418 | 4919 | 1.14% |
| 2024-11-25 | 3.65 | 3.69 | 0.06 | 1.65% | 3.57 | 3.69 | 139760 | 5072 | 1.20% |
| 2024-11-22 | 3.74 | 3.63 | -0.14 | -3.71% | 3.62 | 3.80 | 186856 | 6948 | 1.60% |
| 2024-11-21 | 3.74 | 3.77 | 0.01 | 0.27% | 3.70 | 3.79 | 156627 | 5870 | 1.34% |
| 2024-11-20 | 3.64 | 3.76 | 0.11 | 3.01% | 3.62 | 3.77 | 179729 | 6678 | 1.54% |
| 2024-11-19 | 3.58 | 3.65 | 0.10 | 2.82% | 3.52 | 3.65 | 151059 | 5415 | 1.29% |
| 2024-11-18 | 3.63 | 3.55 | -0.07 | -1.93% | 3.50 | 3.67 | 190950 | 6843 | 1.63% |
| 2024-11-15 | 3.65 | 3.62 | -0.07 | -1.90% | 3.61 | 3.75 | 165967 | 6105 | 1.42% |
| 2024-11-14 | 3.82 | 3.69 | -0.15 | -3.91% | 3.66 | 3.83 | 198405 | 7412 | 1.70% |
| 2024-11-13 | 3.86 | 3.84 | -0.04 | -1.03% | 3.73 | 3.90 | 210792 | 8030 | 1.80% |
| 2024-11-12 | 4.03 | 3.88 | -0.16 | -3.96% | 3.82 | 4.04 | 326020 | 12809 | 2.79% |
| 2024-11-11 | 4.00 | 4.04 | 0.04 | 1.00% | 3.90 | 4.04 | 356365 | 14194 | 3.05% |
| 2024-11-08 | 4.12 | 4.00 | -0.10 | -2.44% | 3.96 | 4.15 | 418495 | 16895 | 3.58% |
| 2024-11-07 | 3.88 | 4.10 | 0.21 | 5.40% | 3.82 | 4.24 | 603482 | 24328 | 5.16% |
| 2024-11-06 | 3.90 | 3.89 | -0.09 | -2.26% | 3.82 | 3.99 | 528344 | 20562 | 4.52% |
| 2024-11-05 | 3.69 | 3.98 | 0.29 | 7.86% | 3.64 | 4.12 | 679759 | 26342 | 5.81% |
| 2024-11-04 | 3.47 | 3.69 | 0.23 | 6.65% | 3.47 | 3.70 | 338634 | 12212 | 2.90% |
| 2024-11-01 | 3.62 | 3.46 | -0.18 | -4.95% | 3.44 | 3.66 | 250110 | 8842 | 2.14% |
| 2024-10-31 | 3.57 | 3.64 | 0.06 | 1.68% | 3.55 | 3.65 | 219461 | 7953 | 1.88% |
| 2024-10-30 | 3.54 | 3.58 | 0.04 | 1.13% | 3.51 | 3.60 | 191846 | 6828 | 1.64% |
| 2024-10-29 | 3.71 | 3.54 | -0.14 | -3.80% | 3.52 | 3.71 | 248576 | 8930 | 2.13% |
| 2024-10-28 | 3.48 | 3.68 | 0.21 | 6.05% | 3.47 | 3.69 | 285906 | 10280 | 2.44% |
| 2024-10-25 | 3.39 | 3.47 | 0.09 | 2.66% | 3.38 | 3.47 | 198638 | 6816 | 1.70% |
| 2024-10-24 | 3.36 | 3.38 | 0.01 | 0.30% | 3.36 | 3.43 | 147114 | 4978 | 1.26% |
| 2024-10-23 | 3.41 | 3.37 | -0.02 | -0.59% | 3.35 | 3.41 | 167737 | 5656 | 1.43% |
| 2024-10-22 | 3.36 | 3.39 | 0.00 | 0.00% | 3.33 | 3.41 | 161342 | 5439 | 1.38% |
| 2024-10-21 | 3.28 | 3.39 | 0.12 | 3.67% | 3.27 | 3.43 | 221858 | 7433 | 1.90% |
| 2024-10-18 | 3.18 | 3.27 | 0.07 | 2.19% | 3.15 | 3.32 | 215472 | 6977 | 1.84% |
| 2024-10-17 | 3.25 | 3.20 | -0.02 | -0.62% | 3.18 | 3.27 | 117372 | 3782 | 1.00% |
| 2024-10-16 | 3.16 | 3.22 | 0.02 | 0.63% | 3.15 | 3.25 | 123193 | 3958 | 1.05% |
| 2024-10-15 | 3.27 | 3.20 | -0.07 | -2.14% | 3.20 | 3.30 | 142836 | 4645 | 1.22% |
| 2024-10-14 | 3.18 | 3.27 | 0.11 | 3.48% | 3.15 | 3.28 | 167980 | 5408 | 1.44% |
| 2024-10-11 | 3.30 | 3.16 | -0.17 | -5.11% | 3.12 | 3.32 | 215476 | 6904 | 1.84% |
| 2024-10-10 | 3.35 | 3.33 | 0.02 | 0.60% | 3.24 | 3.46 | 249440 | 8357 | 2.13% |
| 2024-10-09 | 3.60 | 3.31 | -0.47 | -12.43% | 3.30 | 3.61 | 413641 | 14385 | 3.54% |
| 2024-10-08 | 3.94 | 3.78 | 0.47 | 14.20% | 3.43 | 3.94 | 736728 | 27094 | 6.30% |
| 2024-09-30 | 2.96 | 3.31 | 0.48 | 16.96% | 2.86 | 3.34 | 555387 | 17414 | 4.75% |
| 2024-09-27 | 2.75 | 2.83 | 0.13 | 4.81% | 2.73 | 2.87 | 212243 | 5927 | 1.81% |
| 2024-09-26 | 2.62 | 2.70 | 0.07 | 2.66% | 2.61 | 2.70 | 116736 | 3110 | 1.00% |
| 2024-09-25 | 2.61 | 2.63 | 0.05 | 1.94% | 2.58 | 2.72 | 176729 | 4694 | 1.51% |
| 2024-09-24 | 2.50 | 2.58 | 0.10 | 4.03% | 2.49 | 2.58 | 102450 | 2599 | 0.88% |
| 2024-09-23 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.51 | 38164 | 950 | 0.33% |
| 2024-09-20 | 2.53 | 2.50 | -0.02 | -0.79% | 2.48 | 2.53 | 49533 | 1239 | 0.42% |
| 2024-09-19 | 2.46 | 2.52 | 0.08 | 3.28% | 2.43 | 2.53 | 60878 | 1518 | 0.52% |
| 2024-09-18 | 2.49 | 2.44 | -0.04 | -1.61% | 2.40 | 2.49 | 52122 | 1268 | 0.45% |
| 2024-09-13 | 2.51 | 2.48 | -0.03 | -1.20% | 2.47 | 2.52 | 47918 | 1193 | 0.41% |
| 2024-09-12 | 2.50 | 2.51 | 0.01 | 0.40% | 2.50 | 2.54 | 52684 | 1327 | 0.45% |
| 2024-09-11 | 2.50 | 2.50 | -0.03 | -1.19% | 2.48 | 2.53 | 45247 | 1134 | 0.39% |
| 2024-09-10 | 2.49 | 2.53 | 0.04 | 1.61% | 2.45 | 2.54 | 71067 | 1768 | 0.61% |
| 2024-09-09 | 2.52 | 2.49 | -0.03 | -1.19% | 2.47 | 2.53 | 46174 | 1153 | 0.39% |
| 2024-09-06 | 2.58 | 2.52 | -0.06 | -2.33% | 2.50 | 2.59 | 70275 | 1785 | 0.60% |
| 2024-09-05 | 2.58 | 2.58 | 0.02 | 0.78% | 2.56 | 2.61 | 53327 | 1376 | 0.46% |