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 | 3.82 | 3.93 | 0.06 | 1.55% | 3.75 | 3.96 | 1097760 | 42300 | 3.67% |
| 2024-11-20 | 3.73 | 3.87 | 0.08 | 2.11% | 3.67 | 3.92 | 1138466 | 43624 | 3.81% |
| 2024-11-19 | 3.82 | 3.79 | -0.14 | -3.56% | 3.61 | 3.87 | 1695372 | 63385 | 5.67% |
| 2024-11-18 | 3.72 | 3.93 | 0.36 | 10.08% | 3.71 | 3.93 | 1574824 | 61593 | 5.27% |
| 2024-11-15 | 3.76 | 3.57 | -0.21 | -5.56% | 3.56 | 3.81 | 807766 | 29661 | 2.70% |
| 2024-11-14 | 4.14 | 3.78 | -0.26 | -6.44% | 3.77 | 4.15 | 1062968 | 41735 | 3.56% |
| 2024-11-13 | 3.88 | 4.04 | 0.13 | 3.32% | 3.80 | 4.18 | 1284305 | 50847 | 4.30% |
| 2024-11-12 | 3.97 | 3.91 | -0.09 | -2.25% | 3.86 | 4.11 | 991759 | 39541 | 3.32% |
| 2024-11-11 | 4.06 | 4.00 | -0.19 | -4.53% | 3.91 | 4.18 | 1540897 | 61661 | 5.16% |
| 2024-11-08 | 4.70 | 4.19 | -0.23 | -5.20% | 4.15 | 4.71 | 3003894 | 133038 | 10.05% |
| 2024-11-07 | 3.91 | 4.42 | 0.40 | 9.95% | 3.89 | 4.42 | 2074428 | 87527 | 6.94% |
| 2024-11-06 | 3.68 | 4.02 | 0.30 | 8.06% | 3.55 | 4.09 | 2466053 | 95751 | 8.25% |
| 2024-11-05 | 3.44 | 3.72 | 0.26 | 7.51% | 3.40 | 3.80 | 1462999 | 53794 | 4.90% |
| 2024-11-04 | 3.54 | 3.46 | -0.04 | -1.14% | 3.36 | 3.56 | 786398 | 26947 | 2.63% |
| 2024-11-01 | 3.51 | 3.50 | -0.07 | -1.96% | 3.43 | 3.65 | 1286370 | 45452 | 4.30% |
| 2024-10-31 | 3.32 | 3.57 | 0.20 | 5.93% | 3.31 | 3.70 | 1852315 | 65718 | 6.20% |
| 2024-10-30 | 3.24 | 3.37 | 0.12 | 3.69% | 3.23 | 3.47 | 1265697 | 42525 | 4.24% |
| 2024-10-29 | 3.33 | 3.25 | -0.14 | -4.13% | 3.24 | 3.42 | 973714 | 32392 | 3.26% |
| 2024-10-28 | 3.27 | 3.39 | 0.10 | 3.04% | 3.27 | 3.41 | 1231307 | 41295 | 4.12% |
| 2024-10-25 | 3.23 | 3.29 | 0.06 | 1.86% | 3.23 | 3.38 | 1108191 | 36695 | 3.71% |
| 2024-10-24 | 3.22 | 3.23 | -0.02 | -0.62% | 3.20 | 3.41 | 1050314 | 34457 | 3.51% |
| 2024-10-23 | 3.19 | 3.25 | 0.05 | 1.56% | 3.16 | 3.29 | 1035850 | 33420 | 3.47% |
| 2024-10-22 | 3.17 | 3.20 | 0.01 | 0.31% | 3.16 | 3.24 | 714984 | 22910 | 2.39% |
| 2024-10-21 | 3.22 | 3.19 | -0.05 | -1.54% | 3.16 | 3.30 | 1049550 | 33620 | 3.51% |
| 2024-10-18 | 3.13 | 3.24 | 0.05 | 1.57% | 3.07 | 3.31 | 1562610 | 49568 | 5.23% |
| 2024-10-17 | 3.50 | 3.19 | -0.28 | -8.07% | 3.16 | 3.52 | 2458802 | 81558 | 8.23% |
| 2024-10-16 | 3.23 | 3.47 | 0.32 | 10.16% | 3.22 | 3.47 | 2113920 | 72187 | 7.07% |
| 2024-10-15 | 3.18 | 3.15 | -0.12 | -3.67% | 3.14 | 3.32 | 1294792 | 41903 | 4.33% |
| 2024-10-14 | 3.34 | 3.27 | 0.01 | 0.31% | 3.14 | 3.40 | 1724269 | 56423 | 5.77% |
| 2024-10-11 | 3.17 | 3.26 | 0.05 | 1.56% | 3.15 | 3.41 | 1654714 | 54471 | 5.54% |
| 2024-10-10 | 3.40 | 3.21 | -0.26 | -7.49% | 3.13 | 3.47 | 2065473 | 67140 | 6.91% |
| 2024-10-09 | 3.60 | 3.47 | -0.38 | -9.87% | 3.47 | 3.85 | 3432918 | 124995 | 11.49% |
| 2024-10-08 | 3.85 | 3.85 | 0.35 | 10.00% | 3.51 | 3.85 | 2295142 | 87590 | 7.68% |
| 2024-09-30 | 3.50 | 3.50 | 0.32 | 10.06% | 3.50 | 3.50 | 128999 | 4514 | 0.43% |
| 2024-09-27 | 3.18 | 3.18 | 0.29 | 10.03% | 3.18 | 3.18 | 237015 | 7537 | 0.79% |
| 2024-09-26 | 2.70 | 2.89 | 0.26 | 9.89% | 2.63 | 2.89 | 1843292 | 51205 | 6.17% |
| 2024-09-25 | 2.55 | 2.63 | 0.24 | 10.04% | 2.55 | 2.63 | 558160 | 14630 | 1.87% |
| 2024-09-24 | 2.30 | 2.39 | 0.13 | 5.75% | 2.25 | 2.42 | 744836 | 17474 | 2.49% |
| 2024-09-23 | 2.25 | 2.26 | -0.01 | -0.44% | 2.22 | 2.29 | 254689 | 5746 | 0.85% |
| 2024-09-20 | 2.21 | 2.27 | 0.04 | 1.79% | 2.19 | 2.28 | 425049 | 9553 | 1.42% |
| 2024-09-19 | 2.16 | 2.23 | 0.09 | 4.21% | 2.14 | 2.26 | 413494 | 9142 | 1.38% |
| 2024-09-18 | 2.09 | 2.14 | 0.04 | 1.90% | 2.06 | 2.17 | 239070 | 5054 | 0.80% |
| 2024-09-13 | 2.08 | 2.10 | 0.01 | 0.48% | 2.07 | 2.13 | 187652 | 3952 | 0.63% |
| 2024-09-12 | 2.08 | 2.09 | 0.02 | 0.97% | 2.06 | 2.11 | 127243 | 2654 | 0.43% |
| 2024-09-11 | 2.08 | 2.07 | -0.02 | -0.96% | 2.05 | 2.10 | 145506 | 3015 | 0.49% |
| 2024-09-10 | 2.14 | 2.09 | -0.04 | -1.88% | 2.06 | 2.14 | 215596 | 4502 | 0.72% |
| 2024-09-09 | 2.13 | 2.13 | -0.01 | -0.47% | 2.10 | 2.17 | 186592 | 3974 | 0.62% |
| 2024-09-06 | 2.14 | 2.14 | -0.02 | -0.93% | 2.13 | 2.18 | 270418 | 5819 | 0.90% |
| 2024-09-05 | 2.11 | 2.16 | 0.09 | 4.35% | 2.09 | 2.18 | 426179 | 9156 | 1.43% |
| 2024-09-04 | 2.09 | 2.07 | -0.04 | -1.90% | 2.06 | 2.16 | 213301 | 4487 | 0.71% |
| 2024-09-03 | 2.06 | 2.11 | 0.04 | 1.93% | 2.06 | 2.14 | 258411 | 5426 | 0.86% |
| 2024-09-02 | 2.10 | 2.07 | -0.05 | -2.36% | 2.06 | 2.13 | 303014 | 6332 | 1.01% |
| 2024-08-30 | 1.99 | 2.12 | 0.13 | 6.53% | 1.97 | 2.18 | 630688 | 13239 | 2.11% |
| 2024-08-29 | 1.97 | 1.99 | 0.01 | 0.51% | 1.95 | 2.01 | 191055 | 3791 | 0.64% |
| 2024-08-28 | 2.00 | 1.98 | -0.02 | -1.00% | 1.97 | 2.01 | 252421 | 5015 | 0.84% |
| 2024-08-27 | 2.10 | 2.00 | -0.10 | -4.76% | 1.99 | 2.11 | 404874 | 8207 | 1.36% |
| 2024-08-26 | 2.07 | 2.10 | 0.02 | 0.96% | 2.06 | 2.13 | 221005 | 4639 | 0.74% |
| 2024-08-23 | 2.11 | 2.08 | -0.05 | -2.35% | 2.06 | 2.13 | 268889 | 5627 | 0.90% |
| 2024-08-22 | 2.16 | 2.13 | -0.02 | -0.93% | 2.11 | 2.19 | 236893 | 5112 | 0.79% |
| 2024-08-21 | 2.16 | 2.15 | -0.02 | -0.92% | 2.13 | 2.18 | 188699 | 4068 | 0.63% |
| 2024-08-20 | 2.20 | 2.17 | -0.02 | -0.91% | 2.16 | 2.21 | 263188 | 5730 | 0.88% |
| 2024-08-19 | 2.21 | 2.19 | -0.04 | -1.79% | 2.16 | 2.23 | 374770 | 8230 | 1.25% |
| 2024-08-16 | 2.29 | 2.23 | -0.08 | -3.46% | 2.22 | 2.32 | 442257 | 9981 | 1.48% |
| 2024-08-15 | 2.24 | 2.31 | 0.07 | 3.13% | 2.21 | 2.31 | 487527 | 11075 | 1.63% |