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 | 3.97 | 3.94 | -0.05 | -1.25% | 3.90 | 4.02 | 76868 | 3033 | 2.09% |
| 2024-11-20 | 3.95 | 3.99 | 0.06 | 1.53% | 3.93 | 4.06 | 104510 | 4184 | 2.84% |
| 2024-11-19 | 3.95 | 3.93 | 0.04 | 1.03% | 3.84 | 3.96 | 72595 | 2822 | 1.97% |
| 2024-11-18 | 4.10 | 3.89 | 0.00 | 0.00% | 3.87 | 4.10 | 135691 | 5401 | 3.69% |
| 2024-11-15 | 3.97 | 3.89 | -0.11 | -2.75% | 3.86 | 4.03 | 100528 | 3968 | 2.73% |
| 2024-11-14 | 4.11 | 4.00 | -0.11 | -2.68% | 3.97 | 4.14 | 106722 | 4322 | 2.90% |
| 2024-11-13 | 4.10 | 4.11 | 0.02 | 0.49% | 3.98 | 4.22 | 122448 | 4998 | 3.33% |
| 2024-11-12 | 4.11 | 4.09 | 0.00 | 0.00% | 4.05 | 4.16 | 98286 | 4030 | 2.67% |
| 2024-11-11 | 4.12 | 4.09 | -0.06 | -1.45% | 4.03 | 4.17 | 121895 | 4966 | 3.31% |
| 2024-11-08 | 4.17 | 4.15 | -0.01 | -0.24% | 4.05 | 4.20 | 165069 | 6829 | 4.49% |
| 2024-11-07 | 4.03 | 4.16 | 0.05 | 1.22% | 4.02 | 4.32 | 281977 | 11806 | 7.66% |
| 2024-11-06 | 4.12 | 4.11 | 0.09 | 2.24% | 4.01 | 4.22 | 350223 | 14315 | 9.52% |
| 2024-11-05 | 3.67 | 4.02 | 0.37 | 10.14% | 3.64 | 4.02 | 211247 | 8176 | 5.74% |
| 2024-11-04 | 3.70 | 3.65 | -0.01 | -0.27% | 3.62 | 3.70 | 70452 | 2569 | 1.91% |
| 2024-11-01 | 3.76 | 3.66 | -0.08 | -2.14% | 3.63 | 3.82 | 127043 | 4701 | 3.45% |
| 2024-10-31 | 3.86 | 3.74 | -0.11 | -2.86% | 3.72 | 3.86 | 197296 | 7398 | 5.36% |
| 2024-10-30 | 3.66 | 3.85 | 0.20 | 5.48% | 3.65 | 3.90 | 264038 | 9985 | 7.17% |
| 2024-10-29 | 3.77 | 3.65 | -0.09 | -2.41% | 3.62 | 3.77 | 111744 | 4096 | 3.04% |
| 2024-10-28 | 3.59 | 3.74 | 0.15 | 4.18% | 3.58 | 3.74 | 133253 | 4918 | 3.62% |
| 2024-10-25 | 3.58 | 3.59 | 0.04 | 1.13% | 3.54 | 3.62 | 83581 | 2996 | 2.27% |
| 2024-10-24 | 3.47 | 3.55 | 0.06 | 1.72% | 3.46 | 3.58 | 82924 | 2928 | 2.25% |
| 2024-10-23 | 3.48 | 3.49 | 0.01 | 0.29% | 3.46 | 3.57 | 86396 | 3031 | 2.35% |
| 2024-10-22 | 3.44 | 3.48 | 0.11 | 3.26% | 3.43 | 3.65 | 136036 | 4744 | 3.70% |
| 2024-10-21 | 3.40 | 3.37 | -0.03 | -0.88% | 3.35 | 3.42 | 73167 | 2466 | 1.99% |
| 2024-10-18 | 3.34 | 3.40 | 0.04 | 1.19% | 3.31 | 3.42 | 58598 | 1975 | 1.59% |
| 2024-10-17 | 3.39 | 3.36 | -0.02 | -0.59% | 3.33 | 3.42 | 45518 | 1536 | 1.24% |
| 2024-10-16 | 3.32 | 3.38 | 0.02 | 0.60% | 3.31 | 3.39 | 38909 | 1307 | 1.06% |
| 2024-10-15 | 3.37 | 3.36 | -0.01 | -0.30% | 3.33 | 3.43 | 55774 | 1890 | 1.52% |
| 2024-10-14 | 3.34 | 3.37 | 0.07 | 2.12% | 3.31 | 3.39 | 53370 | 1790 | 1.45% |
| 2024-10-11 | 3.39 | 3.30 | -0.10 | -2.94% | 3.28 | 3.42 | 86821 | 2901 | 2.36% |
| 2024-10-10 | 3.36 | 3.40 | 0.08 | 2.41% | 3.30 | 3.44 | 88873 | 3010 | 2.41% |
| 2024-10-09 | 3.60 | 3.32 | -0.34 | -9.29% | 3.32 | 3.60 | 155970 | 5358 | 4.24% |
| 2024-10-08 | 3.89 | 3.66 | 0.09 | 2.52% | 3.52 | 3.91 | 234718 | 8700 | 6.38% |
| 2024-09-30 | 3.39 | 3.57 | 0.21 | 6.25% | 3.35 | 3.61 | 187906 | 6556 | 5.11% |
| 2024-09-27 | 3.33 | 3.36 | 0.06 | 1.82% | 3.25 | 3.38 | 129535 | 4286 | 3.52% |
| 2024-09-26 | 3.22 | 3.30 | 0.07 | 2.17% | 3.19 | 3.30 | 73852 | 2408 | 2.01% |
| 2024-09-25 | 3.18 | 3.23 | 0.08 | 2.54% | 3.17 | 3.33 | 83534 | 2695 | 2.27% |
| 2024-09-24 | 3.07 | 3.15 | 0.09 | 2.94% | 3.07 | 3.15 | 39519 | 1232 | 1.07% |
| 2024-09-23 | 3.10 | 3.06 | -0.03 | -0.97% | 3.05 | 3.10 | 11246 | 345 | 0.31% |
| 2024-09-20 | 3.11 | 3.09 | -0.01 | -0.32% | 3.07 | 3.12 | 13438 | 414 | 0.37% |
| 2024-09-19 | 3.05 | 3.10 | 0.06 | 1.97% | 3.04 | 3.12 | 21999 | 678 | 0.60% |
| 2024-09-18 | 3.07 | 3.04 | -0.03 | -0.98% | 3.00 | 3.08 | 20642 | 625 | 0.56% |
| 2024-09-13 | 3.08 | 3.07 | 0.00 | 0.00% | 3.05 | 3.09 | 15072 | 462 | 0.41% |
| 2024-09-12 | 3.08 | 3.07 | 0.00 | 0.00% | 3.06 | 3.10 | 10735 | 330 | 0.29% |
| 2024-09-11 | 3.13 | 3.07 | -0.06 | -1.92% | 3.07 | 3.14 | 14472 | 448 | 0.39% |
| 2024-09-10 | 3.10 | 3.13 | 0.01 | 0.32% | 3.10 | 3.15 | 17223 | 538 | 0.47% |
| 2024-09-09 | 3.11 | 3.12 | -0.01 | -0.32% | 3.08 | 3.12 | 14846 | 460 | 0.40% |
| 2024-09-06 | 3.14 | 3.13 | 0.01 | 0.32% | 3.11 | 3.17 | 16725 | 524 | 0.45% |
| 2024-09-05 | 3.10 | 3.12 | 0.02 | 0.65% | 3.10 | 3.13 | 14067 | 437 | 0.38% |
| 2024-09-04 | 3.14 | 3.10 | -0.04 | -1.27% | 3.10 | 3.14 | 20473 | 637 | 0.56% |
| 2024-09-03 | 3.16 | 3.14 | -0.01 | -0.32% | 3.12 | 3.17 | 20125 | 632 | 0.55% |
| 2024-09-02 | 3.18 | 3.15 | -0.02 | -0.63% | 3.15 | 3.20 | 26238 | 832 | 0.71% |
| 2024-08-30 | 3.18 | 3.17 | 0.00 | 0.00% | 3.15 | 3.21 | 36446 | 1161 | 0.99% |
| 2024-08-29 | 3.17 | 3.17 | 0.00 | 0.00% | 3.14 | 3.18 | 17779 | 561 | 0.48% |
| 2024-08-28 | 3.16 | 3.17 | 0.02 | 0.63% | 3.14 | 3.21 | 25269 | 804 | 0.69% |
| 2024-08-27 | 3.21 | 3.15 | -0.05 | -1.56% | 3.14 | 3.21 | 17904 | 566 | 0.49% |
| 2024-08-26 | 3.19 | 3.20 | 0.03 | 0.95% | 3.15 | 3.21 | 21782 | 693 | 0.59% |
| 2024-08-23 | 3.15 | 3.17 | 0.00 | 0.00% | 3.15 | 3.20 | 20743 | 656 | 0.56% |
| 2024-08-22 | 3.21 | 3.17 | -0.04 | -1.25% | 3.17 | 3.22 | 13553 | 432 | 0.37% |
| 2024-08-21 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.21 | 23027 | 732 | 0.63% |
| 2024-08-20 | 3.21 | 3.17 | -0.03 | -0.94% | 3.15 | 3.21 | 17651 | 559 | 0.48% |
| 2024-08-19 | 3.22 | 3.20 | -0.02 | -0.62% | 3.18 | 3.24 | 12918 | 414 | 0.35% |
| 2024-08-16 | 3.25 | 3.22 | -0.01 | -0.31% | 3.21 | 3.27 | 20386 | 659 | 0.55% |
| 2024-08-15 | 3.22 | 3.23 | -0.01 | -0.31% | 3.20 | 3.25 | 22049 | 711 | 0.60% |
| 2024-08-14 | 3.25 | 3.24 | 0.00 | 0.00% | 3.21 | 3.25 | 19872 | 641 | 0.54% |
| 2024-08-13 | 3.18 | 3.24 | 0.06 | 1.89% | 3.16 | 3.24 | 22526 | 724 | 0.61% |