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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 3.75 | 3.73 | 0.01 | 0.27% | 3.69 | 3.77 | 173632 | 6470 | 1.72% |
| 2024-11-20 | 3.68 | 3.72 | 0.04 | 1.09% | 3.63 | 3.74 | 159783 | 5924 | 1.59% |
| 2024-11-19 | 3.58 | 3.68 | 0.10 | 2.79% | 3.55 | 3.69 | 196908 | 7150 | 1.96% |
| 2024-11-18 | 3.69 | 3.58 | -0.08 | -2.19% | 3.54 | 3.75 | 270237 | 9751 | 2.68% |
| 2024-11-15 | 3.82 | 3.66 | -0.19 | -4.94% | 3.65 | 3.88 | 309904 | 11655 | 3.08% |
| 2024-11-14 | 3.99 | 3.85 | -0.15 | -3.75% | 3.83 | 4.01 | 268292 | 10471 | 2.67% |
| 2024-11-13 | 3.97 | 4.00 | 0.01 | 0.25% | 3.89 | 4.04 | 288694 | 11429 | 2.87% |
| 2024-11-12 | 4.08 | 3.99 | -0.08 | -1.97% | 3.96 | 4.12 | 456376 | 18385 | 4.53% |
| 2024-11-11 | 4.02 | 4.07 | 0.09 | 2.26% | 3.93 | 4.08 | 465468 | 18689 | 4.62% |
| 2024-11-08 | 4.08 | 3.98 | -0.06 | -1.49% | 3.93 | 4.11 | 409836 | 16357 | 4.07% |
| 2024-11-07 | 3.85 | 4.04 | 0.14 | 3.59% | 3.82 | 4.04 | 490229 | 19473 | 4.87% |
| 2024-11-06 | 3.98 | 3.90 | -0.04 | -1.02% | 3.88 | 4.09 | 539339 | 21524 | 5.36% |
| 2024-11-05 | 3.92 | 3.94 | 0.00 | 0.00% | 3.85 | 3.98 | 545487 | 21362 | 5.42% |
| 2024-11-04 | 3.77 | 3.94 | 0.05 | 1.29% | 3.74 | 3.99 | 451947 | 17526 | 4.49% |
| 2024-11-01 | 4.29 | 3.89 | -0.43 | -9.95% | 3.89 | 4.32 | 886544 | 35746 | 8.81% |
| 2024-10-31 | 4.12 | 4.32 | 0.11 | 2.61% | 4.12 | 4.50 | 1182494 | 51291 | 11.75% |
| 2024-10-30 | 4.06 | 4.21 | -0.02 | -0.47% | 3.87 | 4.37 | 1182797 | 48370 | 11.75% |
| 2024-10-29 | 4.22 | 4.23 | 0.02 | 0.48% | 4.11 | 4.62 | 1712034 | 75061 | 17.01% |
| 2024-10-28 | 4.21 | 4.21 | 0.38 | 9.92% | 3.95 | 4.21 | 1536937 | 62932 | 15.27% |
| 2024-10-25 | 3.83 | 3.83 | 0.35 | 10.06% | 3.83 | 3.83 | 208627 | 7990 | 2.07% |
| 2024-10-24 | 3.41 | 3.48 | 0.08 | 2.35% | 3.39 | 3.50 | 292967 | 10144 | 2.91% |
| 2024-10-23 | 3.38 | 3.40 | 0.03 | 0.89% | 3.34 | 3.47 | 266644 | 9095 | 2.65% |
| 2024-10-22 | 3.29 | 3.37 | 0.07 | 2.12% | 3.26 | 3.38 | 282051 | 9420 | 2.80% |
| 2024-10-21 | 3.32 | 3.30 | -0.02 | -0.60% | 3.28 | 3.37 | 234760 | 7779 | 2.33% |
| 2024-10-18 | 3.23 | 3.32 | 0.05 | 1.53% | 3.20 | 3.35 | 276154 | 9043 | 2.74% |
| 2024-10-17 | 3.36 | 3.27 | -0.09 | -2.68% | 3.26 | 3.39 | 231783 | 7685 | 2.30% |
| 2024-10-16 | 3.34 | 3.36 | -0.01 | -0.30% | 3.30 | 3.43 | 253479 | 8535 | 2.52% |
| 2024-10-15 | 3.30 | 3.37 | 0.06 | 1.81% | 3.25 | 3.49 | 404895 | 13761 | 4.02% |
| 2024-10-14 | 3.21 | 3.31 | 0.13 | 4.09% | 3.20 | 3.35 | 274101 | 8970 | 2.72% |
| 2024-10-11 | 3.32 | 3.18 | -0.14 | -4.22% | 3.16 | 3.32 | 294527 | 9501 | 2.93% |
| 2024-10-10 | 3.36 | 3.32 | -0.10 | -2.92% | 3.23 | 3.42 | 405945 | 13526 | 4.03% |
| 2024-10-09 | 3.75 | 3.42 | -0.38 | -10.00% | 3.42 | 3.75 | 582195 | 20438 | 5.78% |
| 2024-10-08 | 4.02 | 3.80 | 0.14 | 3.83% | 3.51 | 4.03 | 984161 | 37399 | 9.78% |
| 2024-09-30 | 3.48 | 3.66 | 0.29 | 8.61% | 3.34 | 3.69 | 759446 | 26880 | 7.54% |
| 2024-09-27 | 3.27 | 3.37 | 0.10 | 3.06% | 3.24 | 3.46 | 553153 | 18473 | 5.49% |
| 2024-09-26 | 3.22 | 3.27 | 0.04 | 1.24% | 3.18 | 3.27 | 394092 | 12770 | 3.91% |
| 2024-09-25 | 3.19 | 3.23 | 0.04 | 1.25% | 3.16 | 3.33 | 536399 | 17396 | 5.33% |
| 2024-09-24 | 3.08 | 3.19 | 0.11 | 3.57% | 3.06 | 3.27 | 594429 | 18856 | 5.90% |
| 2024-09-23 | 3.11 | 3.08 | -0.02 | -0.65% | 3.02 | 3.12 | 253594 | 7773 | 2.52% |
| 2024-09-20 | 3.09 | 3.10 | 0.00 | 0.00% | 3.06 | 3.17 | 349114 | 10866 | 3.47% |
| 2024-09-19 | 3.00 | 3.10 | 0.08 | 2.65% | 2.99 | 3.18 | 383728 | 11824 | 3.81% |
| 2024-09-18 | 2.98 | 3.02 | 0.05 | 1.68% | 2.89 | 3.03 | 278375 | 8240 | 2.77% |
| 2024-09-13 | 3.07 | 2.97 | -0.14 | -4.50% | 2.97 | 3.15 | 320644 | 9737 | 3.19% |
| 2024-09-12 | 3.08 | 3.11 | 0.06 | 1.97% | 3.04 | 3.13 | 426920 | 13194 | 4.24% |
| 2024-09-11 | 3.17 | 3.05 | -0.13 | -4.09% | 3.03 | 3.18 | 562725 | 17343 | 5.59% |
| 2024-09-10 | 2.89 | 3.18 | 0.29 | 10.03% | 2.86 | 3.18 | 316009 | 9887 | 3.14% |
| 2024-09-09 | 2.88 | 2.89 | 0.00 | 0.00% | 2.77 | 3.00 | 268025 | 7795 | 2.66% |
| 2024-09-06 | 2.98 | 2.89 | -0.14 | -4.62% | 2.88 | 3.03 | 357130 | 10457 | 3.55% |
| 2024-09-05 | 3.12 | 3.03 | -0.09 | -2.88% | 2.96 | 3.15 | 463513 | 13944 | 4.60% |
| 2024-09-04 | 3.03 | 3.12 | 0.05 | 1.63% | 3.00 | 3.38 | 742602 | 23688 | 7.38% |
| 2024-09-03 | 3.01 | 3.07 | 0.02 | 0.66% | 2.97 | 3.15 | 505080 | 15454 | 5.02% |
| 2024-09-02 | 2.96 | 3.05 | 0.01 | 0.33% | 2.92 | 3.07 | 433471 | 12919 | 4.31% |
| 2024-08-30 | 2.94 | 3.04 | 0.09 | 3.05% | 2.88 | 3.12 | 613388 | 18336 | 6.09% |
| 2024-08-29 | 2.92 | 2.95 | -0.02 | -0.67% | 2.85 | 2.96 | 414826 | 12085 | 4.12% |
| 2024-08-28 | 2.93 | 2.97 | 0.03 | 1.02% | 2.84 | 3.07 | 512268 | 14989 | 5.09% |
| 2024-08-27 | 3.16 | 2.94 | -0.22 | -6.96% | 2.90 | 3.21 | 851677 | 25807 | 8.46% |
| 2024-08-26 | 2.95 | 3.16 | 0.29 | 10.10% | 2.85 | 3.16 | 446643 | 13517 | 4.44% |
| 2024-08-23 | 2.61 | 2.87 | 0.26 | 9.96% | 2.58 | 2.87 | 352355 | 9940 | 3.50% |
| 2024-08-22 | 2.71 | 2.61 | -0.17 | -6.12% | 2.61 | 2.73 | 349025 | 9275 | 3.47% |
| 2024-08-21 | 2.54 | 2.78 | 0.23 | 9.02% | 2.53 | 2.81 | 521163 | 14387 | 5.18% |
| 2024-08-20 | 2.61 | 2.55 | -0.05 | -1.92% | 2.53 | 2.63 | 63195 | 1615 | 0.63% |
| 2024-08-19 | 2.65 | 2.60 | -0.05 | -1.89% | 2.60 | 2.65 | 72628 | 1901 | 0.72% |
| 2024-08-16 | 2.71 | 2.65 | -0.07 | -2.57% | 2.64 | 2.72 | 96517 | 2580 | 0.96% |
| 2024-08-15 | 2.66 | 2.72 | 0.06 | 2.26% | 2.62 | 2.72 | 140179 | 3765 | 1.39% |
| 2024-08-14 | 2.64 | 2.66 | 0.02 | 0.76% | 2.60 | 2.69 | 97248 | 2591 | 0.97% |
| 2024-08-13 | 2.57 | 2.64 | 0.02 | 0.76% | 2.55 | 2.65 | 100109 | 2603 | 0.99% |