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 | 3.68 | 3.63 | -0.05 | -1.36% | 3.59 | 3.74 | 94153 | 3431 | 1.77% |
| 2024-11-20 | 3.61 | 3.68 | 0.08 | 2.22% | 3.56 | 3.71 | 111323 | 4060 | 2.09% |
| 2024-11-19 | 3.63 | 3.60 | 0.00 | 0.00% | 3.50 | 3.64 | 132272 | 4715 | 2.48% |
| 2024-11-18 | 3.74 | 3.60 | -0.09 | -2.44% | 3.58 | 3.77 | 152916 | 5612 | 2.87% |
| 2024-11-15 | 3.76 | 3.69 | -0.15 | -3.91% | 3.69 | 3.87 | 185938 | 7015 | 3.49% |
| 2024-11-14 | 3.87 | 3.84 | -0.04 | -1.03% | 3.83 | 4.03 | 198432 | 7742 | 3.72% |
| 2024-11-13 | 3.92 | 3.88 | -0.08 | -2.02% | 3.81 | 3.94 | 172245 | 6660 | 3.23% |
| 2024-11-12 | 3.93 | 3.96 | 0.03 | 0.76% | 3.91 | 4.07 | 275765 | 10956 | 5.18% |
| 2024-11-11 | 3.82 | 3.93 | 0.07 | 1.81% | 3.82 | 4.00 | 266044 | 10334 | 4.99% |
| 2024-11-08 | 3.95 | 3.86 | -0.17 | -4.22% | 3.83 | 4.04 | 440155 | 17215 | 8.26% |
| 2024-11-07 | 3.72 | 4.03 | 0.27 | 7.18% | 3.70 | 4.14 | 653599 | 26113 | 12.27% |
| 2024-11-06 | 3.80 | 3.76 | -0.09 | -2.34% | 3.71 | 3.85 | 351294 | 13234 | 6.59% |
| 2024-11-05 | 3.80 | 3.85 | 0.07 | 1.85% | 3.73 | 3.95 | 664019 | 25312 | 12.46% |
| 2024-11-04 | 3.50 | 3.78 | 0.34 | 9.88% | 3.50 | 3.78 | 363335 | 13573 | 6.82% |
| 2024-11-01 | 3.56 | 3.44 | -0.22 | -6.01% | 3.43 | 3.63 | 265359 | 9280 | 4.98% |
| 2024-10-31 | 3.74 | 3.66 | -0.03 | -0.81% | 3.53 | 3.80 | 457736 | 16600 | 8.59% |
| 2024-10-30 | 3.96 | 3.69 | -0.16 | -4.16% | 3.67 | 4.01 | 673134 | 25643 | 12.63% |
| 2024-10-29 | 3.62 | 3.85 | 0.35 | 10.00% | 3.62 | 3.85 | 231159 | 8808 | 4.34% |
| 2024-10-28 | 3.33 | 3.50 | 0.16 | 4.79% | 3.29 | 3.60 | 318857 | 11097 | 5.98% |
| 2024-10-25 | 3.23 | 3.34 | 0.11 | 3.41% | 3.21 | 3.36 | 173256 | 5659 | 3.25% |
| 2024-10-24 | 3.21 | 3.23 | -0.03 | -0.92% | 3.18 | 3.26 | 146551 | 4711 | 2.75% |
| 2024-10-23 | 3.11 | 3.26 | 0.15 | 4.82% | 3.10 | 3.41 | 369731 | 12188 | 6.94% |
| 2024-10-22 | 3.02 | 3.11 | 0.08 | 2.64% | 3.02 | 3.11 | 143212 | 4414 | 2.69% |
| 2024-10-21 | 3.04 | 3.03 | -0.01 | -0.33% | 3.01 | 3.06 | 94105 | 2854 | 1.77% |
| 2024-10-18 | 3.04 | 3.04 | 0.01 | 0.33% | 3.00 | 3.06 | 97441 | 2952 | 1.83% |
| 2024-10-17 | 3.10 | 3.03 | -0.06 | -1.94% | 3.01 | 3.12 | 98192 | 2994 | 1.84% |
| 2024-10-16 | 2.99 | 3.09 | 0.09 | 3.00% | 2.98 | 3.10 | 111383 | 3409 | 2.09% |
| 2024-10-15 | 3.09 | 3.00 | -0.08 | -2.60% | 3.00 | 3.09 | 85783 | 2602 | 1.61% |
| 2024-10-14 | 3.02 | 3.08 | 0.07 | 2.33% | 3.00 | 3.10 | 97567 | 2981 | 1.83% |
| 2024-10-11 | 3.07 | 3.01 | -0.07 | -2.27% | 2.98 | 3.13 | 107685 | 3264 | 2.02% |
| 2024-10-10 | 2.99 | 3.08 | 0.07 | 2.33% | 2.99 | 3.12 | 133964 | 4118 | 2.51% |
| 2024-10-09 | 3.21 | 3.01 | -0.28 | -8.51% | 2.98 | 3.21 | 220397 | 6760 | 4.14% |
| 2024-10-08 | 3.60 | 3.29 | 0.01 | 0.30% | 3.14 | 3.60 | 437103 | 14472 | 8.20% |
| 2024-09-30 | 3.09 | 3.28 | 0.26 | 8.61% | 3.03 | 3.30 | 251154 | 7944 | 4.71% |
| 2024-09-27 | 2.99 | 3.02 | 0.07 | 2.37% | 2.94 | 3.08 | 115082 | 3458 | 2.16% |
| 2024-09-26 | 2.90 | 2.95 | 0.05 | 1.72% | 2.87 | 2.96 | 65580 | 1908 | 1.23% |
| 2024-09-25 | 2.92 | 2.90 | -0.01 | -0.34% | 2.90 | 2.97 | 78181 | 2299 | 1.47% |
| 2024-09-24 | 2.89 | 2.91 | 0.03 | 1.04% | 2.86 | 2.92 | 46924 | 1359 | 0.88% |
| 2024-09-23 | 2.86 | 2.88 | 0.03 | 1.05% | 2.80 | 2.89 | 29711 | 848 | 0.56% |
| 2024-09-20 | 2.94 | 2.85 | -0.09 | -3.06% | 2.84 | 2.94 | 50081 | 1435 | 0.94% |
| 2024-09-19 | 2.85 | 2.94 | 0.06 | 2.08% | 2.82 | 2.94 | 97830 | 2809 | 1.84% |
| 2024-09-18 | 2.76 | 2.88 | 0.11 | 3.97% | 2.75 | 2.95 | 103513 | 2961 | 1.94% |
| 2024-09-13 | 2.76 | 2.77 | 0.02 | 0.73% | 2.73 | 2.80 | 26517 | 735 | 0.50% |
| 2024-09-12 | 2.79 | 2.75 | -0.04 | -1.43% | 2.75 | 2.81 | 22771 | 633 | 0.43% |
| 2024-09-11 | 2.84 | 2.79 | -0.06 | -2.11% | 2.78 | 2.84 | 23081 | 648 | 0.43% |
| 2024-09-10 | 2.81 | 2.85 | 0.04 | 1.42% | 2.80 | 2.85 | 19226 | 543 | 0.36% |
| 2024-09-09 | 2.80 | 2.81 | 0.01 | 0.36% | 2.77 | 2.82 | 23974 | 670 | 0.45% |
| 2024-09-06 | 2.85 | 2.80 | -0.05 | -1.75% | 2.80 | 2.86 | 23548 | 665 | 0.44% |
| 2024-09-05 | 2.83 | 2.85 | 0.03 | 1.06% | 2.79 | 2.87 | 34329 | 972 | 0.64% |
| 2024-09-04 | 2.87 | 2.82 | -0.05 | -1.74% | 2.80 | 2.87 | 35072 | 991 | 0.66% |
| 2024-09-03 | 2.87 | 2.87 | -0.01 | -0.35% | 2.85 | 2.90 | 27958 | 802 | 0.52% |
| 2024-09-02 | 2.91 | 2.88 | -0.03 | -1.03% | 2.88 | 2.94 | 41179 | 1196 | 0.77% |
| 2024-08-30 | 2.92 | 2.91 | 0.00 | 0.00% | 2.90 | 2.94 | 48067 | 1403 | 0.90% |
| 2024-08-29 | 2.89 | 2.91 | 0.01 | 0.34% | 2.83 | 2.91 | 56184 | 1616 | 1.05% |
| 2024-08-28 | 2.87 | 2.90 | 0.07 | 2.47% | 2.86 | 3.09 | 88299 | 2609 | 1.66% |
| 2024-08-27 | 2.86 | 2.83 | -0.05 | -1.74% | 2.82 | 2.90 | 28267 | 803 | 0.53% |
| 2024-08-26 | 2.83 | 2.88 | 0.04 | 1.41% | 2.79 | 2.88 | 26536 | 757 | 0.50% |
| 2024-08-23 | 2.90 | 2.84 | -0.07 | -2.41% | 2.84 | 2.90 | 38249 | 1094 | 0.72% |
| 2024-08-22 | 2.95 | 2.91 | -0.04 | -1.36% | 2.90 | 2.97 | 28177 | 825 | 0.53% |
| 2024-08-21 | 2.97 | 2.95 | -0.02 | -0.67% | 2.94 | 2.99 | 20802 | 615 | 0.39% |
| 2024-08-20 | 3.01 | 2.97 | -0.05 | -1.66% | 2.95 | 3.03 | 53440 | 1587 | 1.00% |
| 2024-08-19 | 3.03 | 3.02 | -0.02 | -0.66% | 3.01 | 3.05 | 23920 | 725 | 0.45% |
| 2024-08-16 | 3.06 | 3.04 | 0.01 | 0.33% | 3.01 | 3.07 | 36086 | 1093 | 0.68% |
| 2024-08-15 | 3.06 | 3.03 | -0.03 | -0.98% | 3.02 | 3.06 | 33644 | 1022 | 0.63% |
| 2024-08-14 | 3.10 | 3.06 | -0.04 | -1.29% | 3.04 | 3.14 | 49374 | 1517 | 0.93% |
| 2024-08-13 | 3.04 | 3.10 | 0.06 | 1.97% | 3.01 | 3.11 | 49661 | 1527 | 0.93% |