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 | 3.89 | 3.90 | 0.00 | 0.00% | 3.82 | 3.96 | 167811 | 6504 | 2.56% |
| 2024-11-20 | 3.79 | 3.90 | 0.10 | 2.63% | 3.77 | 3.99 | 240061 | 9255 | 3.66% |
| 2024-11-19 | 3.78 | 3.80 | 0.03 | 0.80% | 3.70 | 3.80 | 166782 | 6256 | 2.54% |
| 2024-11-18 | 3.79 | 3.77 | -0.02 | -0.53% | 3.73 | 3.87 | 235058 | 8938 | 3.58% |
| 2024-11-15 | 3.93 | 3.79 | -0.17 | -4.29% | 3.76 | 4.00 | 289919 | 11252 | 4.42% |
| 2024-11-14 | 4.10 | 3.96 | -0.17 | -4.12% | 3.94 | 4.13 | 255653 | 10268 | 3.90% |
| 2024-11-13 | 4.17 | 4.13 | -0.03 | -0.72% | 4.05 | 4.25 | 240365 | 9941 | 3.67% |
| 2024-11-12 | 4.16 | 4.16 | -0.03 | -0.72% | 4.12 | 4.28 | 322228 | 13544 | 4.91% |
| 2024-11-11 | 4.20 | 4.19 | -0.10 | -2.33% | 4.09 | 4.24 | 380084 | 15766 | 5.80% |
| 2024-11-08 | 4.47 | 4.29 | -0.15 | -3.38% | 4.25 | 4.49 | 708507 | 30608 | 10.81% |
| 2024-11-07 | 4.02 | 4.44 | 0.40 | 9.90% | 4.01 | 4.44 | 375710 | 16169 | 5.73% |
| 2024-11-06 | 4.08 | 4.04 | -0.04 | -0.98% | 3.95 | 4.11 | 337649 | 13610 | 5.15% |
| 2024-11-05 | 4.10 | 4.08 | -0.02 | -0.49% | 4.05 | 4.14 | 334042 | 13648 | 5.09% |
| 2024-11-04 | 4.15 | 4.10 | -0.06 | -1.44% | 3.97 | 4.19 | 404457 | 16379 | 6.17% |
| 2024-11-01 | 4.08 | 4.16 | 0.03 | 0.73% | 3.96 | 4.30 | 711737 | 29777 | 10.85% |
| 2024-10-31 | 4.02 | 4.13 | 0.07 | 1.72% | 3.94 | 4.14 | 408119 | 16519 | 6.22% |
| 2024-10-30 | 3.94 | 4.06 | 0.11 | 2.78% | 3.94 | 4.20 | 385942 | 15775 | 5.89% |
| 2024-10-29 | 4.04 | 3.95 | -0.10 | -2.47% | 3.93 | 4.14 | 412400 | 16582 | 6.29% |
| 2024-10-28 | 3.81 | 4.05 | 0.20 | 5.19% | 3.80 | 4.07 | 465519 | 18546 | 7.10% |
| 2024-10-25 | 3.75 | 3.85 | 0.13 | 3.49% | 3.74 | 3.88 | 361299 | 13854 | 5.51% |
| 2024-10-24 | 3.71 | 3.72 | -0.02 | -0.53% | 3.69 | 3.82 | 219824 | 8236 | 3.35% |
| 2024-10-23 | 3.70 | 3.74 | 0.02 | 0.54% | 3.69 | 3.86 | 349398 | 13124 | 5.33% |
| 2024-10-22 | 3.61 | 3.72 | 0.08 | 2.20% | 3.60 | 3.77 | 295687 | 10899 | 4.51% |
| 2024-10-21 | 3.69 | 3.64 | -0.01 | -0.27% | 3.56 | 3.71 | 254882 | 9219 | 3.89% |
| 2024-10-18 | 3.57 | 3.65 | 0.09 | 2.53% | 3.51 | 3.73 | 262883 | 9550 | 4.01% |
| 2024-10-17 | 3.64 | 3.56 | -0.09 | -2.47% | 3.54 | 3.69 | 203514 | 7325 | 3.10% |
| 2024-10-16 | 3.54 | 3.65 | 0.07 | 1.96% | 3.48 | 3.74 | 386500 | 14156 | 5.89% |
| 2024-10-15 | 3.53 | 3.58 | 0.04 | 1.13% | 3.46 | 3.71 | 367649 | 13266 | 5.61% |
| 2024-10-14 | 3.49 | 3.54 | 0.05 | 1.43% | 3.46 | 3.55 | 229898 | 8064 | 3.51% |
| 2024-10-11 | 3.64 | 3.49 | -0.25 | -6.68% | 3.44 | 3.71 | 351883 | 12590 | 5.37% |
| 2024-10-10 | 3.49 | 3.74 | 0.14 | 3.89% | 3.37 | 3.85 | 535424 | 19048 | 8.17% |
| 2024-10-09 | 3.86 | 3.60 | -0.40 | -10.00% | 3.60 | 3.87 | 367356 | 13469 | 5.60% |
| 2024-10-08 | 4.37 | 4.00 | -0.03 | -0.74% | 3.81 | 4.37 | 756678 | 30884 | 11.54% |
| 2024-09-30 | 3.85 | 4.03 | 0.32 | 8.63% | 3.66 | 4.03 | 588046 | 22711 | 8.97% |
| 2024-09-27 | 3.66 | 3.71 | 0.06 | 1.64% | 3.60 | 3.78 | 423806 | 15628 | 6.46% |
| 2024-09-26 | 3.43 | 3.65 | 0.16 | 4.58% | 3.43 | 3.67 | 455952 | 16243 | 6.95% |
| 2024-09-25 | 3.39 | 3.49 | 0.08 | 2.35% | 3.36 | 3.58 | 555077 | 19282 | 8.47% |
| 2024-09-24 | 3.39 | 3.41 | 0.23 | 7.23% | 3.29 | 3.50 | 487035 | 16505 | 7.43% |
| 2024-09-23 | 3.10 | 3.18 | 0.05 | 1.60% | 3.09 | 3.21 | 188493 | 5962 | 2.87% |
| 2024-09-20 | 3.08 | 3.13 | 0.04 | 1.29% | 3.04 | 3.15 | 231244 | 7191 | 3.53% |
| 2024-09-19 | 3.00 | 3.09 | 0.09 | 3.00% | 2.99 | 3.09 | 178835 | 5469 | 2.73% |
| 2024-09-18 | 3.01 | 3.00 | -0.02 | -0.66% | 2.89 | 3.02 | 153189 | 4520 | 2.34% |
| 2024-09-13 | 2.99 | 3.02 | 0.04 | 1.34% | 2.95 | 3.10 | 191352 | 5797 | 2.92% |
| 2024-09-12 | 2.96 | 2.98 | 0.02 | 0.68% | 2.96 | 3.01 | 111893 | 3333 | 1.71% |
| 2024-09-11 | 3.03 | 2.96 | -0.09 | -2.95% | 2.94 | 3.04 | 160559 | 4773 | 2.45% |
| 2024-09-10 | 3.08 | 3.05 | -0.01 | -0.33% | 3.00 | 3.10 | 160969 | 4898 | 2.45% |
| 2024-09-09 | 3.01 | 3.06 | 0.03 | 0.99% | 2.97 | 3.10 | 220259 | 6729 | 3.36% |
| 2024-09-06 | 3.01 | 3.03 | 0.01 | 0.33% | 3.01 | 3.16 | 274951 | 8451 | 4.19% |
| 2024-09-05 | 2.99 | 3.02 | 0.03 | 1.00% | 2.99 | 3.05 | 139196 | 4206 | 2.12% |
| 2024-09-04 | 3.02 | 2.99 | -0.06 | -1.97% | 2.97 | 3.04 | 182660 | 5482 | 2.79% |
| 2024-09-03 | 3.13 | 3.05 | -0.02 | -0.65% | 3.02 | 3.14 | 267047 | 8161 | 4.07% |
| 2024-09-02 | 3.15 | 3.07 | -0.09 | -2.85% | 3.07 | 3.25 | 435645 | 13761 | 6.64% |
| 2024-08-30 | 3.03 | 3.16 | 0.01 | 0.32% | 2.99 | 3.37 | 671229 | 21084 | 10.24% |
| 2024-08-29 | 3.16 | 3.15 | 0.08 | 2.61% | 3.02 | 3.36 | 766961 | 24260 | 11.70% |
| 2024-08-28 | 3.07 | 3.07 | 0.28 | 10.04% | 3.07 | 3.07 | 159751 | 4904 | 2.44% |
| 2024-08-27 | 2.83 | 2.79 | -0.04 | -1.41% | 2.78 | 2.84 | 63151 | 1771 | 0.96% |
| 2024-08-26 | 2.79 | 2.83 | 0.04 | 1.43% | 2.75 | 2.84 | 80646 | 2260 | 1.23% |
| 2024-08-23 | 2.80 | 2.79 | -0.02 | -0.71% | 2.76 | 2.81 | 80518 | 2245 | 1.23% |
| 2024-08-22 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.88 | 91725 | 2607 | 1.40% |
| 2024-08-21 | 2.83 | 2.85 | 0.00 | 0.00% | 2.83 | 2.88 | 80710 | 2300 | 1.23% |
| 2024-08-20 | 2.89 | 2.85 | -0.04 | -1.38% | 2.84 | 2.91 | 117394 | 3371 | 1.79% |
| 2024-08-19 | 2.90 | 2.89 | -0.01 | -0.34% | 2.87 | 2.92 | 104380 | 3024 | 1.59% |
| 2024-08-16 | 2.96 | 2.90 | -0.06 | -2.03% | 2.90 | 2.98 | 118431 | 3461 | 1.81% |
| 2024-08-15 | 2.94 | 2.96 | 0.02 | 0.68% | 2.90 | 2.98 | 152185 | 4480 | 2.32% |