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 | 3.77 | 3.93 | 0.16 | 4.24% | 3.73 | 3.98 | 261394 | 10152 | 3.21% |
| 2024-11-20 | 3.70 | 3.77 | 0.05 | 1.34% | 3.68 | 3.85 | 124950 | 4716 | 1.53% |
| 2024-11-19 | 3.66 | 3.72 | 0.07 | 1.92% | 3.60 | 3.72 | 120310 | 4400 | 1.48% |
| 2024-11-18 | 3.75 | 3.65 | -0.05 | -1.35% | 3.61 | 3.79 | 152827 | 5630 | 1.88% |
| 2024-11-15 | 3.78 | 3.70 | -0.08 | -2.12% | 3.70 | 3.84 | 139676 | 5265 | 1.72% |
| 2024-11-14 | 3.85 | 3.78 | -0.12 | -3.08% | 3.77 | 3.91 | 164687 | 6289 | 2.02% |
| 2024-11-13 | 3.92 | 3.90 | -0.06 | -1.52% | 3.83 | 3.95 | 169004 | 6555 | 2.08% |
| 2024-11-12 | 3.88 | 3.96 | 0.08 | 2.06% | 3.87 | 4.08 | 309153 | 12234 | 3.80% |
| 2024-11-11 | 3.86 | 3.88 | 0.02 | 0.52% | 3.83 | 3.97 | 212681 | 8254 | 2.61% |
| 2024-11-08 | 3.99 | 3.86 | -0.10 | -2.53% | 3.83 | 4.01 | 245733 | 9597 | 3.02% |
| 2024-11-07 | 3.77 | 3.96 | 0.16 | 4.21% | 3.74 | 4.03 | 300714 | 11776 | 3.69% |
| 2024-11-06 | 3.86 | 3.80 | -0.10 | -2.56% | 3.77 | 3.88 | 261188 | 9971 | 3.21% |
| 2024-11-05 | 3.77 | 3.90 | 0.13 | 3.45% | 3.77 | 3.91 | 339328 | 13036 | 4.17% |
| 2024-11-04 | 3.87 | 3.77 | -0.10 | -2.58% | 3.71 | 3.87 | 276588 | 10435 | 3.40% |
| 2024-11-01 | 4.00 | 3.87 | -0.17 | -4.21% | 3.80 | 4.06 | 409050 | 16092 | 5.03% |
| 2024-10-31 | 4.28 | 4.04 | -0.27 | -6.26% | 3.97 | 4.35 | 483797 | 19976 | 5.94% |
| 2024-10-30 | 4.10 | 4.31 | 0.16 | 3.86% | 4.07 | 4.32 | 329142 | 13914 | 4.04% |
| 2024-10-29 | 4.27 | 4.15 | -0.13 | -3.04% | 4.10 | 4.28 | 301380 | 12539 | 3.70% |
| 2024-10-28 | 4.32 | 4.28 | -0.09 | -2.06% | 4.11 | 4.36 | 495515 | 20828 | 6.09% |
| 2024-10-25 | 4.31 | 4.37 | 0.07 | 1.63% | 4.27 | 4.45 | 377391 | 16419 | 4.64% |
| 2024-10-24 | 4.13 | 4.30 | 0.16 | 3.86% | 4.10 | 4.41 | 460903 | 19730 | 5.66% |
| 2024-10-23 | 4.15 | 4.14 | 0.07 | 1.72% | 3.99 | 4.19 | 389929 | 15897 | 4.79% |
| 2024-10-22 | 3.92 | 4.07 | 0.19 | 4.90% | 3.85 | 4.15 | 361789 | 14458 | 4.44% |
| 2024-10-21 | 3.76 | 3.88 | 0.20 | 5.43% | 3.76 | 4.03 | 446986 | 17423 | 5.49% |
| 2024-10-18 | 3.63 | 3.68 | 0.00 | 0.00% | 3.52 | 3.76 | 352787 | 12842 | 4.33% |
| 2024-10-17 | 3.72 | 3.68 | -0.05 | -1.34% | 3.64 | 3.80 | 292223 | 10861 | 3.59% |
| 2024-10-16 | 3.65 | 3.73 | 0.08 | 2.19% | 3.61 | 3.85 | 396704 | 14675 | 4.87% |
| 2024-10-15 | 4.05 | 3.65 | -0.24 | -6.17% | 3.64 | 4.23 | 821407 | 32475 | 10.09% |
| 2024-10-14 | 3.77 | 3.89 | 0.35 | 9.89% | 3.70 | 3.89 | 217392 | 8352 | 2.67% |
| 2024-10-11 | 3.58 | 3.54 | -0.06 | -1.67% | 3.43 | 3.61 | 203392 | 7178 | 2.50% |
| 2024-10-10 | 3.53 | 3.60 | 0.05 | 1.41% | 3.38 | 3.75 | 358453 | 12859 | 4.40% |
| 2024-10-09 | 3.88 | 3.55 | -0.39 | -9.90% | 3.55 | 3.91 | 319473 | 11646 | 3.92% |
| 2024-10-08 | 4.08 | 3.94 | 0.23 | 6.20% | 3.67 | 4.08 | 546278 | 21457 | 6.71% |
| 2024-09-30 | 3.45 | 3.71 | 0.34 | 10.09% | 3.39 | 3.71 | 481770 | 17293 | 5.92% |
| 2024-09-27 | 3.33 | 3.37 | 0.08 | 2.43% | 3.32 | 3.46 | 276138 | 9332 | 3.39% |
| 2024-09-26 | 3.10 | 3.29 | 0.19 | 6.13% | 3.08 | 3.32 | 301063 | 9709 | 3.70% |
| 2024-09-25 | 3.10 | 3.10 | 0.01 | 0.32% | 3.08 | 3.15 | 137622 | 4288 | 1.69% |
| 2024-09-24 | 3.09 | 3.09 | 0.00 | 0.00% | 3.05 | 3.12 | 88106 | 2720 | 1.08% |
| 2024-09-23 | 3.01 | 3.09 | 0.08 | 2.66% | 3.00 | 3.10 | 87865 | 2688 | 1.08% |
| 2024-09-20 | 3.07 | 3.01 | -0.06 | -1.95% | 2.98 | 3.07 | 114837 | 3475 | 1.41% |
| 2024-09-19 | 3.08 | 3.07 | -0.02 | -0.65% | 3.03 | 3.13 | 114978 | 3541 | 1.41% |
| 2024-09-18 | 3.17 | 3.09 | -0.08 | -2.52% | 3.05 | 3.20 | 125324 | 3908 | 1.54% |
| 2024-09-13 | 3.06 | 3.17 | 0.10 | 3.26% | 3.05 | 3.20 | 208176 | 6521 | 2.56% |
| 2024-09-12 | 3.04 | 3.07 | 0.04 | 1.32% | 3.02 | 3.08 | 90591 | 2770 | 1.11% |
| 2024-09-11 | 3.00 | 3.03 | 0.02 | 0.66% | 2.98 | 3.04 | 53862 | 1625 | 0.66% |
| 2024-09-10 | 2.96 | 3.01 | 0.05 | 1.69% | 2.96 | 3.08 | 100027 | 3012 | 1.23% |
| 2024-09-09 | 2.96 | 2.96 | 0.00 | 0.00% | 2.90 | 2.98 | 32209 | 948 | 0.40% |
| 2024-09-06 | 2.96 | 2.96 | -0.01 | -0.34% | 2.95 | 3.01 | 66351 | 1976 | 0.82% |
| 2024-09-05 | 2.90 | 2.97 | 0.08 | 2.77% | 2.89 | 3.03 | 86355 | 2564 | 1.06% |
| 2024-09-04 | 2.85 | 2.89 | -0.01 | -0.34% | 2.85 | 2.90 | 35718 | 1027 | 0.44% |
| 2024-09-03 | 2.88 | 2.90 | 0.00 | 0.00% | 2.87 | 2.91 | 29130 | 840 | 0.36% |
| 2024-09-02 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.92 | 45385 | 1316 | 0.56% |
| 2024-08-30 | 2.87 | 2.89 | 0.02 | 0.70% | 2.85 | 2.89 | 50085 | 1441 | 0.62% |
| 2024-08-29 | 2.85 | 2.87 | 0.03 | 1.06% | 2.81 | 2.88 | 50030 | 1422 | 0.61% |
| 2024-08-28 | 2.89 | 2.84 | -0.04 | -1.39% | 2.83 | 2.89 | 41049 | 1172 | 0.50% |
| 2024-08-27 | 2.89 | 2.88 | -0.01 | -0.35% | 2.87 | 2.90 | 18047 | 520 | 0.22% |
| 2024-08-26 | 2.85 | 2.89 | 0.04 | 1.40% | 2.85 | 2.90 | 32827 | 944 | 0.40% |
| 2024-08-23 | 2.86 | 2.85 | -0.04 | -1.38% | 2.83 | 2.87 | 43513 | 1237 | 0.53% |
| 2024-08-22 | 2.91 | 2.89 | -0.01 | -0.34% | 2.85 | 2.91 | 42986 | 1234 | 0.53% |
| 2024-08-21 | 2.85 | 2.90 | 0.04 | 1.40% | 2.85 | 2.92 | 39828 | 1151 | 0.49% |
| 2024-08-20 | 2.90 | 2.86 | -0.05 | -1.72% | 2.85 | 2.91 | 48122 | 1381 | 0.59% |
| 2024-08-19 | 2.88 | 2.91 | 0.02 | 0.69% | 2.86 | 2.92 | 47321 | 1373 | 0.58% |
| 2024-08-16 | 2.89 | 2.89 | 0.01 | 0.35% | 2.87 | 2.91 | 34049 | 982 | 0.42% |
| 2024-08-15 | 2.86 | 2.88 | 0.02 | 0.70% | 2.84 | 2.93 | 44488 | 1286 | 0.55% |