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 | 3.73 | 3.73 | -0.01 | -0.27% | 3.70 | 3.76 | 256230 | 9537 | 0.45% |
| 2024-11-20 | 3.71 | 3.74 | 0.02 | 0.54% | 3.68 | 3.76 | 347124 | 12897 | 0.61% |
| 2024-11-19 | 3.75 | 3.72 | -0.03 | -0.80% | 3.65 | 3.80 | 532903 | 19794 | 0.94% |
| 2024-11-18 | 3.67 | 3.75 | 0.14 | 3.88% | 3.65 | 3.84 | 838770 | 31645 | 1.47% |
| 2024-11-15 | 3.67 | 3.61 | -0.07 | -1.90% | 3.60 | 3.70 | 402834 | 14712 | 0.71% |
| 2024-11-14 | 3.79 | 3.68 | -0.12 | -3.16% | 3.68 | 3.80 | 501808 | 18721 | 0.88% |
| 2024-11-13 | 3.78 | 3.80 | 0.00 | 0.00% | 3.75 | 3.85 | 407388 | 15442 | 0.72% |
| 2024-11-12 | 3.84 | 3.80 | -0.03 | -0.78% | 3.77 | 3.89 | 519216 | 19913 | 0.91% |
| 2024-11-11 | 3.87 | 3.83 | -0.04 | -1.03% | 3.77 | 3.88 | 554057 | 21114 | 0.97% |
| 2024-11-08 | 3.98 | 3.87 | -0.08 | -2.03% | 3.85 | 4.00 | 631940 | 24693 | 1.11% |
| 2024-11-07 | 3.83 | 3.95 | 0.10 | 2.60% | 3.81 | 3.97 | 731333 | 28657 | 1.28% |
| 2024-11-06 | 3.83 | 3.85 | 0.01 | 0.26% | 3.81 | 3.91 | 632456 | 24401 | 1.11% |
| 2024-11-05 | 3.75 | 3.84 | 0.08 | 2.13% | 3.75 | 3.85 | 633070 | 24177 | 1.11% |
| 2024-11-04 | 3.77 | 3.76 | -0.03 | -0.79% | 3.72 | 3.81 | 475293 | 17830 | 0.83% |
| 2024-11-01 | 3.77 | 3.79 | 0.01 | 0.26% | 3.77 | 3.86 | 584756 | 22305 | 1.03% |
| 2024-10-31 | 3.78 | 3.78 | -0.08 | -2.07% | 3.73 | 3.84 | 696925 | 26402 | 1.22% |
| 2024-10-30 | 3.83 | 3.86 | 0.01 | 0.26% | 3.81 | 3.90 | 423748 | 16336 | 0.74% |
| 2024-10-29 | 4.03 | 3.85 | -0.17 | -4.23% | 3.85 | 4.03 | 681621 | 26607 | 1.20% |
| 2024-10-28 | 3.84 | 4.02 | 0.20 | 5.24% | 3.84 | 4.03 | 924216 | 36724 | 1.62% |
| 2024-10-25 | 3.78 | 3.82 | 0.05 | 1.33% | 3.76 | 3.83 | 361586 | 13765 | 0.63% |
| 2024-10-24 | 3.82 | 3.77 | -0.04 | -1.05% | 3.74 | 3.82 | 251307 | 9459 | 0.44% |
| 2024-10-23 | 3.78 | 3.81 | 0.03 | 0.79% | 3.75 | 3.83 | 417600 | 15859 | 0.73% |
| 2024-10-22 | 3.71 | 3.78 | 0.07 | 1.89% | 3.68 | 3.79 | 484654 | 18114 | 0.85% |
| 2024-10-21 | 3.72 | 3.71 | 0.00 | 0.00% | 3.65 | 3.73 | 512899 | 18933 | 0.90% |
| 2024-10-18 | 3.68 | 3.71 | 0.03 | 0.82% | 3.61 | 3.77 | 575499 | 21245 | 1.01% |
| 2024-10-17 | 3.74 | 3.68 | -0.06 | -1.60% | 3.68 | 3.79 | 381553 | 14224 | 0.67% |
| 2024-10-16 | 3.68 | 3.74 | 0.05 | 1.36% | 3.65 | 3.77 | 445733 | 16646 | 0.78% |
| 2024-10-15 | 3.78 | 3.69 | -0.10 | -2.64% | 3.69 | 3.78 | 422878 | 15792 | 0.74% |
| 2024-10-14 | 3.73 | 3.79 | 0.09 | 2.43% | 3.71 | 3.80 | 503337 | 18951 | 0.88% |
| 2024-10-11 | 3.81 | 3.70 | -0.11 | -2.89% | 3.67 | 3.83 | 454932 | 17049 | 0.80% |
| 2024-10-10 | 3.82 | 3.81 | 0.04 | 1.06% | 3.66 | 3.90 | 824244 | 31290 | 1.45% |
| 2024-10-09 | 4.01 | 3.77 | -0.31 | -7.60% | 3.75 | 4.01 | 983869 | 37908 | 1.73% |
| 2024-10-08 | 4.33 | 4.08 | 0.14 | 3.55% | 3.93 | 4.33 | 1493957 | 61652 | 2.62% |
| 2024-09-30 | 3.73 | 3.94 | 0.35 | 9.75% | 3.73 | 3.95 | 1281861 | 49378 | 2.25% |
| 2024-09-27 | 3.59 | 3.59 | 0.06 | 1.70% | 3.50 | 3.63 | 866941 | 30929 | 1.52% |
| 2024-09-26 | 3.32 | 3.53 | 0.20 | 6.01% | 3.31 | 3.53 | 708783 | 24402 | 1.24% |
| 2024-09-25 | 3.32 | 3.33 | 0.07 | 2.15% | 3.32 | 3.43 | 651043 | 21944 | 1.14% |
| 2024-09-24 | 3.07 | 3.26 | 0.21 | 6.89% | 3.07 | 3.26 | 566672 | 18082 | 0.99% |
| 2024-09-23 | 3.02 | 3.05 | 0.04 | 1.33% | 2.99 | 3.07 | 220715 | 6697 | 0.39% |
| 2024-09-20 | 3.02 | 3.01 | -0.01 | -0.33% | 2.98 | 3.03 | 214437 | 6444 | 0.38% |
| 2024-09-19 | 2.93 | 3.02 | 0.10 | 3.42% | 2.92 | 3.03 | 362223 | 10822 | 0.64% |
| 2024-09-18 | 2.94 | 2.92 | -0.02 | -0.68% | 2.86 | 2.95 | 392225 | 11353 | 0.69% |
| 2024-09-13 | 2.97 | 2.94 | -0.04 | -1.34% | 2.93 | 3.00 | 476866 | 14100 | 0.84% |
| 2024-09-12 | 3.00 | 2.98 | -0.02 | -0.67% | 2.94 | 3.03 | 345092 | 10287 | 0.61% |
| 2024-09-11 | 3.10 | 3.00 | -0.11 | -3.54% | 2.98 | 3.10 | 404092 | 12214 | 0.71% |
| 2024-09-10 | 3.12 | 3.11 | -0.02 | -0.64% | 3.06 | 3.15 | 261117 | 8093 | 0.46% |
| 2024-09-09 | 3.20 | 3.13 | -0.08 | -2.49% | 3.11 | 3.20 | 289586 | 9078 | 0.51% |
| 2024-09-06 | 3.20 | 3.21 | 0.01 | 0.31% | 3.17 | 3.22 | 174129 | 5572 | 0.31% |
| 2024-09-05 | 3.19 | 3.20 | 0.01 | 0.31% | 3.16 | 3.22 | 160984 | 5124 | 0.28% |
| 2024-09-04 | 3.23 | 3.19 | -0.06 | -1.85% | 3.19 | 3.24 | 202367 | 6492 | 0.36% |
| 2024-09-03 | 3.23 | 3.25 | 0.02 | 0.62% | 3.23 | 3.29 | 264090 | 8602 | 0.46% |
| 2024-09-02 | 3.30 | 3.23 | -0.06 | -1.82% | 3.23 | 3.31 | 420001 | 13710 | 0.74% |
| 2024-08-30 | 3.34 | 3.29 | -0.06 | -1.79% | 3.29 | 3.41 | 561543 | 18756 | 0.99% |
| 2024-08-29 | 3.34 | 3.35 | 0.00 | 0.00% | 3.32 | 3.37 | 125280 | 4191 | 0.22% |
| 2024-08-28 | 3.34 | 3.35 | 0.01 | 0.30% | 3.32 | 3.37 | 121988 | 4081 | 0.21% |
| 2024-08-27 | 3.37 | 3.34 | -0.04 | -1.18% | 3.33 | 3.38 | 124227 | 4156 | 0.22% |
| 2024-08-26 | 3.36 | 3.38 | 0.02 | 0.60% | 3.36 | 3.41 | 129900 | 4391 | 0.23% |
| 2024-08-23 | 3.34 | 3.36 | 0.01 | 0.30% | 3.33 | 3.38 | 149352 | 5008 | 0.26% |
| 2024-08-22 | 3.37 | 3.35 | -0.02 | -0.59% | 3.33 | 3.39 | 147748 | 4961 | 0.26% |
| 2024-08-21 | 3.40 | 3.37 | -0.03 | -0.88% | 3.37 | 3.40 | 139526 | 4717 | 0.24% |
| 2024-08-20 | 3.47 | 3.40 | -0.06 | -1.73% | 3.39 | 3.48 | 177325 | 6053 | 0.31% |
| 2024-08-19 | 3.45 | 3.46 | 0.01 | 0.29% | 3.44 | 3.50 | 137221 | 4764 | 0.24% |
| 2024-08-16 | 3.50 | 3.45 | -0.05 | -1.43% | 3.45 | 3.51 | 136989 | 4755 | 0.24% |
| 2024-08-15 | 3.44 | 3.50 | 0.04 | 1.16% | 3.44 | 3.51 | 153129 | 5327 | 0.27% |
| 2024-08-14 | 3.52 | 3.46 | -0.07 | -1.98% | 3.46 | 3.54 | 150828 | 5257 | 0.26% |