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 | 3.36 | 3.47 | 0.10 | 2.97% | 3.34 | 3.51 | 2125358 | 72630 | 12.63% |
| 2024-11-20 | 3.37 | 3.37 | -0.37 | -9.89% | 3.37 | 3.37 | 477546 | 16093 | 2.84% |
| 2024-11-19 | 3.78 | 3.74 | -0.02 | -0.53% | 3.65 | 3.79 | 394182 | 14567 | 2.34% |
| 2024-11-18 | 3.70 | 3.76 | 0.09 | 2.45% | 3.69 | 3.85 | 477766 | 18084 | 2.84% |
| 2024-11-15 | 3.71 | 3.67 | -0.05 | -1.34% | 3.66 | 3.75 | 268382 | 9949 | 1.59% |
| 2024-11-14 | 3.85 | 3.72 | -0.13 | -3.38% | 3.71 | 3.88 | 383083 | 14415 | 2.28% |
| 2024-11-13 | 3.90 | 3.85 | -0.08 | -2.04% | 3.81 | 3.99 | 395537 | 15332 | 2.35% |
| 2024-11-12 | 3.90 | 3.93 | 0.04 | 1.03% | 3.89 | 4.02 | 556101 | 21966 | 3.30% |
| 2024-11-11 | 3.87 | 3.89 | -0.01 | -0.26% | 3.82 | 3.93 | 351293 | 13597 | 2.09% |
| 2024-11-08 | 3.95 | 3.90 | -0.03 | -0.76% | 3.84 | 3.97 | 441731 | 17201 | 2.62% |
| 2024-11-07 | 3.71 | 3.93 | 0.18 | 4.80% | 3.71 | 3.94 | 619650 | 23901 | 3.68% |
| 2024-11-06 | 3.72 | 3.75 | 0.02 | 0.54% | 3.68 | 3.77 | 438901 | 16376 | 2.61% |
| 2024-11-05 | 3.67 | 3.73 | 0.05 | 1.36% | 3.65 | 3.75 | 552630 | 20527 | 3.28% |
| 2024-11-04 | 3.65 | 3.68 | 0.03 | 0.82% | 3.60 | 3.68 | 282347 | 10254 | 1.68% |
| 2024-11-01 | 3.69 | 3.65 | -0.05 | -1.35% | 3.63 | 3.73 | 372957 | 13701 | 2.22% |
| 2024-10-31 | 3.82 | 3.70 | -0.21 | -5.37% | 3.66 | 3.82 | 670278 | 24909 | 3.98% |
| 2024-10-30 | 3.90 | 3.91 | 0.00 | 0.00% | 3.88 | 3.95 | 193695 | 7573 | 1.15% |
| 2024-10-29 | 4.03 | 3.91 | -0.10 | -2.49% | 3.88 | 4.05 | 282722 | 11127 | 1.68% |
| 2024-10-28 | 3.85 | 4.01 | 0.15 | 3.89% | 3.84 | 4.01 | 319159 | 12626 | 1.90% |
| 2024-10-25 | 3.82 | 3.86 | 0.03 | 0.78% | 3.81 | 3.88 | 261193 | 10060 | 1.55% |
| 2024-10-24 | 3.80 | 3.83 | 0.03 | 0.79% | 3.76 | 3.83 | 200471 | 7620 | 1.19% |
| 2024-10-23 | 3.74 | 3.80 | 0.05 | 1.33% | 3.74 | 3.83 | 277778 | 10538 | 1.65% |
| 2024-10-22 | 3.70 | 3.75 | 0.04 | 1.08% | 3.70 | 3.75 | 233164 | 8689 | 1.39% |
| 2024-10-21 | 3.74 | 3.71 | -0.01 | -0.27% | 3.69 | 3.79 | 273186 | 10180 | 1.62% |
| 2024-10-18 | 3.66 | 3.72 | 0.04 | 1.09% | 3.63 | 3.78 | 363558 | 13462 | 2.16% |
| 2024-10-17 | 3.78 | 3.68 | -0.09 | -2.39% | 3.67 | 3.81 | 208522 | 7771 | 1.24% |
| 2024-10-16 | 3.72 | 3.77 | 0.01 | 0.27% | 3.71 | 3.82 | 201643 | 7614 | 1.20% |
| 2024-10-15 | 3.84 | 3.76 | -0.10 | -2.59% | 3.76 | 3.86 | 252666 | 9617 | 1.50% |
| 2024-10-14 | 3.86 | 3.86 | 0.01 | 0.26% | 3.78 | 3.89 | 230994 | 8875 | 1.37% |
| 2024-10-11 | 3.92 | 3.85 | -0.06 | -1.53% | 3.80 | 3.97 | 278017 | 10776 | 1.65% |
| 2024-10-10 | 3.89 | 3.91 | 0.03 | 0.77% | 3.84 | 4.02 | 344024 | 13572 | 2.04% |
| 2024-10-09 | 4.15 | 3.88 | -0.36 | -8.49% | 3.87 | 4.16 | 576718 | 23052 | 3.43% |
| 2024-10-08 | 4.55 | 4.24 | 0.09 | 2.17% | 4.07 | 4.57 | 882840 | 38003 | 5.25% |
| 2024-09-30 | 3.91 | 4.15 | 0.33 | 8.64% | 3.91 | 4.17 | 707363 | 28646 | 4.20% |
| 2024-09-27 | 3.79 | 3.82 | 0.09 | 2.41% | 3.74 | 3.87 | 363334 | 13787 | 2.16% |
| 2024-09-26 | 3.55 | 3.73 | 0.15 | 4.19% | 3.55 | 3.74 | 268697 | 9827 | 1.60% |
| 2024-09-25 | 3.53 | 3.58 | 0.07 | 1.99% | 3.53 | 3.66 | 203632 | 7338 | 1.21% |
| 2024-09-24 | 3.35 | 3.51 | 0.16 | 4.78% | 3.34 | 3.51 | 213394 | 7353 | 1.27% |
| 2024-09-23 | 3.31 | 3.35 | 0.04 | 1.21% | 3.28 | 3.36 | 78896 | 2635 | 0.47% |
| 2024-09-20 | 3.36 | 3.31 | -0.04 | -1.19% | 3.28 | 3.36 | 90668 | 2998 | 0.54% |
| 2024-09-19 | 3.27 | 3.35 | 0.10 | 3.08% | 3.26 | 3.39 | 119109 | 3969 | 0.71% |
| 2024-09-18 | 3.27 | 3.25 | -0.02 | -0.61% | 3.21 | 3.29 | 81824 | 2647 | 0.49% |
| 2024-09-13 | 3.27 | 3.27 | 0.00 | 0.00% | 3.25 | 3.29 | 76003 | 2485 | 0.45% |
| 2024-09-12 | 3.21 | 3.27 | 0.05 | 1.55% | 3.21 | 3.28 | 98740 | 3216 | 0.59% |
| 2024-09-11 | 3.31 | 3.22 | -0.09 | -2.72% | 3.19 | 3.31 | 141277 | 4574 | 0.84% |
| 2024-09-10 | 3.36 | 3.31 | -0.05 | -1.49% | 3.26 | 3.39 | 122584 | 4048 | 0.73% |
| 2024-09-09 | 3.36 | 3.36 | -0.01 | -0.30% | 3.32 | 3.41 | 81676 | 2749 | 0.49% |
| 2024-09-06 | 3.43 | 3.37 | -0.06 | -1.75% | 3.36 | 3.45 | 82121 | 2781 | 0.49% |
| 2024-09-05 | 3.40 | 3.43 | 0.03 | 0.88% | 3.40 | 3.44 | 62520 | 2143 | 0.37% |
| 2024-09-04 | 3.46 | 3.40 | -0.08 | -2.30% | 3.40 | 3.48 | 99402 | 3415 | 0.59% |
| 2024-09-03 | 3.50 | 3.48 | -0.01 | -0.29% | 3.47 | 3.54 | 73424 | 2568 | 0.44% |
| 2024-09-02 | 3.54 | 3.49 | -0.05 | -1.41% | 3.48 | 3.56 | 109398 | 3850 | 0.65% |
| 2024-08-30 | 3.52 | 3.54 | 0.02 | 0.57% | 3.45 | 3.58 | 153964 | 5424 | 0.91% |
| 2024-08-29 | 3.49 | 3.52 | 0.04 | 1.15% | 3.45 | 3.53 | 94008 | 3284 | 0.56% |
| 2024-08-28 | 3.47 | 3.48 | 0.00 | 0.00% | 3.43 | 3.53 | 78788 | 2753 | 0.47% |
| 2024-08-27 | 3.51 | 3.48 | -0.03 | -0.85% | 3.46 | 3.53 | 77890 | 2718 | 0.46% |
| 2024-08-26 | 3.46 | 3.51 | 0.04 | 1.15% | 3.43 | 3.54 | 88098 | 3082 | 0.52% |
| 2024-08-23 | 3.51 | 3.47 | -0.03 | -0.86% | 3.45 | 3.52 | 85156 | 2962 | 0.51% |
| 2024-08-22 | 3.51 | 3.50 | -0.01 | -0.28% | 3.48 | 3.53 | 84185 | 2953 | 0.50% |
| 2024-08-21 | 3.53 | 3.51 | -0.05 | -1.40% | 3.48 | 3.57 | 101162 | 3551 | 0.60% |
| 2024-08-20 | 3.62 | 3.56 | -0.06 | -1.66% | 3.53 | 3.62 | 103898 | 3698 | 0.62% |
| 2024-08-19 | 3.57 | 3.62 | 0.05 | 1.40% | 3.55 | 3.63 | 79415 | 2867 | 0.47% |
| 2024-08-16 | 3.66 | 3.57 | -0.09 | -2.46% | 3.57 | 3.67 | 124041 | 4464 | 0.74% |
| 2024-08-15 | 3.66 | 3.66 | -0.01 | -0.27% | 3.60 | 3.69 | 151234 | 5510 | 0.90% |
| 2024-08-14 | 3.71 | 3.67 | -0.03 | -0.81% | 3.67 | 3.76 | 145588 | 5393 | 0.86% |
| 2024-08-13 | 3.64 | 3.70 | 0.05 | 1.37% | 3.62 | 3.70 | 138341 | 5081 | 0.82% |