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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 3.76 | 3.72 | -0.05 | -1.33% | 3.69 | 3.89 | 344970 | 13136 | 2.96% |
| 2024-11-21 | 3.68 | 3.77 | 0.06 | 1.62% | 3.68 | 3.79 | 226072 | 8460 | 1.94% |
| 2024-11-20 | 3.66 | 3.71 | 0.04 | 1.09% | 3.64 | 3.74 | 227293 | 8393 | 1.95% |
| 2024-11-19 | 3.67 | 3.67 | 0.01 | 0.27% | 3.59 | 3.68 | 234889 | 8525 | 2.02% |
| 2024-11-18 | 3.71 | 3.66 | 0.00 | 0.00% | 3.62 | 3.76 | 288980 | 10678 | 2.48% |
| 2024-11-15 | 3.74 | 3.66 | -0.08 | -2.14% | 3.64 | 3.81 | 316998 | 11817 | 2.72% |
| 2024-11-14 | 3.92 | 3.74 | -0.10 | -2.60% | 3.74 | 3.96 | 356160 | 13634 | 3.06% |
| 2024-11-13 | 3.87 | 3.84 | -0.01 | -0.26% | 3.77 | 3.92 | 328424 | 12609 | 2.82% |
| 2024-11-12 | 3.90 | 3.85 | -0.05 | -1.28% | 3.82 | 3.95 | 410100 | 15976 | 3.52% |
| 2024-11-11 | 3.89 | 3.90 | 0.02 | 0.52% | 3.84 | 3.98 | 391964 | 15237 | 3.37% |
| 2024-11-08 | 4.05 | 3.88 | -0.12 | -3.00% | 3.86 | 4.08 | 560362 | 22016 | 4.82% |
| 2024-11-07 | 3.85 | 4.00 | 0.11 | 2.83% | 3.82 | 4.01 | 543670 | 21522 | 4.67% |
| 2024-11-06 | 3.86 | 3.89 | 0.04 | 1.04% | 3.78 | 3.93 | 490472 | 18908 | 4.22% |
| 2024-11-05 | 3.78 | 3.85 | 0.08 | 2.12% | 3.78 | 3.88 | 459064 | 17645 | 3.95% |
| 2024-11-04 | 3.76 | 3.77 | -0.02 | -0.53% | 3.70 | 3.81 | 315578 | 11830 | 2.71% |
| 2024-11-01 | 3.90 | 3.79 | -0.14 | -3.56% | 3.73 | 3.94 | 469124 | 17932 | 4.03% |
| 2024-10-31 | 3.96 | 3.93 | -0.02 | -0.51% | 3.88 | 4.05 | 754034 | 29876 | 6.48% |
| 2024-10-30 | 3.78 | 3.95 | 0.20 | 5.33% | 3.74 | 4.04 | 860752 | 33638 | 7.40% |
| 2024-10-29 | 3.88 | 3.75 | -0.14 | -3.60% | 3.71 | 3.91 | 475632 | 18027 | 4.09% |
| 2024-10-28 | 3.64 | 3.89 | 0.24 | 6.58% | 3.64 | 3.98 | 685333 | 26097 | 5.89% |
| 2024-10-25 | 3.60 | 3.65 | 0.03 | 0.83% | 3.60 | 3.69 | 314162 | 11480 | 2.70% |
| 2024-10-24 | 3.58 | 3.62 | 0.01 | 0.28% | 3.57 | 3.65 | 219811 | 7951 | 1.89% |
| 2024-10-23 | 3.64 | 3.61 | -0.02 | -0.55% | 3.58 | 3.69 | 278175 | 10110 | 2.39% |
| 2024-10-22 | 3.57 | 3.63 | 0.06 | 1.68% | 3.56 | 3.67 | 280730 | 10168 | 2.41% |
| 2024-10-21 | 3.56 | 3.57 | 0.00 | 0.00% | 3.53 | 3.63 | 331351 | 11866 | 2.85% |
| 2024-10-18 | 3.52 | 3.57 | 0.03 | 0.85% | 3.44 | 3.61 | 297771 | 10487 | 2.56% |
| 2024-10-17 | 3.72 | 3.54 | -0.18 | -4.84% | 3.53 | 3.73 | 408570 | 14783 | 3.51% |
| 2024-10-16 | 3.53 | 3.72 | 0.19 | 5.38% | 3.53 | 3.72 | 458465 | 16738 | 3.94% |
| 2024-10-15 | 3.62 | 3.53 | -0.11 | -3.02% | 3.52 | 3.64 | 249859 | 8963 | 2.15% |
| 2024-10-14 | 3.63 | 3.64 | 0.10 | 2.82% | 3.56 | 3.67 | 285461 | 10318 | 2.45% |
| 2024-10-11 | 3.53 | 3.54 | -0.03 | -0.84% | 3.50 | 3.66 | 304324 | 10893 | 2.62% |
| 2024-10-10 | 3.52 | 3.57 | 0.01 | 0.28% | 3.46 | 3.66 | 432921 | 15446 | 3.72% |
| 2024-10-09 | 3.83 | 3.56 | -0.39 | -9.87% | 3.56 | 3.84 | 543330 | 19796 | 4.67% |
| 2024-10-08 | 4.36 | 3.95 | -0.02 | -0.50% | 3.70 | 4.36 | 1228355 | 49463 | 10.56% |
| 2024-09-30 | 3.85 | 3.97 | 0.29 | 7.88% | 3.64 | 3.97 | 1194758 | 45791 | 10.27% |
| 2024-09-27 | 3.70 | 3.68 | 0.06 | 1.66% | 3.59 | 3.75 | 593859 | 21738 | 5.10% |
| 2024-09-26 | 3.40 | 3.62 | 0.19 | 5.54% | 3.40 | 3.64 | 435249 | 15388 | 3.74% |
| 2024-09-25 | 3.41 | 3.43 | 0.01 | 0.29% | 3.41 | 3.56 | 304431 | 10645 | 2.62% |
| 2024-09-24 | 3.39 | 3.42 | 0.03 | 0.88% | 3.39 | 3.49 | 267357 | 9161 | 2.30% |
| 2024-09-23 | 3.30 | 3.39 | 0.08 | 2.42% | 3.26 | 3.39 | 195036 | 6509 | 1.68% |
| 2024-09-20 | 3.25 | 3.31 | 0.00 | 0.00% | 3.23 | 3.32 | 181473 | 5954 | 1.56% |
| 2024-09-19 | 3.26 | 3.31 | 0.05 | 1.53% | 3.24 | 3.37 | 169004 | 5580 | 1.45% |
| 2024-09-18 | 3.22 | 3.26 | 0.04 | 1.24% | 3.18 | 3.32 | 127456 | 4134 | 1.10% |
| 2024-09-13 | 3.16 | 3.22 | 0.06 | 1.90% | 3.16 | 3.27 | 119527 | 3845 | 1.03% |
| 2024-09-12 | 3.20 | 3.16 | -0.04 | -1.25% | 3.14 | 3.22 | 93808 | 2980 | 0.81% |
| 2024-09-11 | 3.20 | 3.20 | -0.01 | -0.31% | 3.17 | 3.24 | 82048 | 2628 | 0.71% |
| 2024-09-10 | 3.22 | 3.21 | -0.01 | -0.31% | 3.14 | 3.23 | 88183 | 2803 | 0.76% |
| 2024-09-09 | 3.28 | 3.22 | -0.07 | -2.13% | 3.18 | 3.28 | 96704 | 3125 | 0.83% |
| 2024-09-06 | 3.26 | 3.29 | 0.00 | 0.00% | 3.25 | 3.32 | 53075 | 1745 | 0.46% |
| 2024-09-05 | 3.25 | 3.29 | 0.04 | 1.23% | 3.25 | 3.32 | 71765 | 2359 | 0.62% |
| 2024-09-04 | 3.29 | 3.25 | -0.06 | -1.81% | 3.24 | 3.36 | 94578 | 3112 | 0.81% |
| 2024-09-03 | 3.30 | 3.31 | 0.01 | 0.30% | 3.29 | 3.35 | 93885 | 3112 | 0.81% |
| 2024-09-02 | 3.38 | 3.30 | -0.10 | -2.94% | 3.29 | 3.46 | 144209 | 4848 | 1.24% |
| 2024-08-30 | 3.30 | 3.40 | 0.10 | 3.03% | 3.27 | 3.46 | 191292 | 6494 | 1.64% |
| 2024-08-29 | 3.29 | 3.30 | -0.02 | -0.60% | 3.23 | 3.36 | 138321 | 4552 | 1.19% |
| 2024-08-28 | 3.27 | 3.32 | 0.07 | 2.15% | 3.22 | 3.40 | 154481 | 5126 | 1.33% |
| 2024-08-27 | 3.45 | 3.25 | -0.20 | -5.80% | 3.24 | 3.48 | 198124 | 6605 | 1.70% |
| 2024-08-26 | 3.50 | 3.45 | -0.13 | -3.63% | 3.40 | 3.55 | 255292 | 8812 | 2.19% |
| 2024-08-23 | 3.58 | 3.58 | -0.08 | -2.19% | 3.39 | 3.80 | 381366 | 13620 | 3.28% |
| 2024-08-22 | 3.61 | 3.66 | 0.05 | 1.39% | 3.45 | 3.78 | 414921 | 15271 | 3.57% |
| 2024-08-21 | 3.47 | 3.61 | 0.14 | 4.03% | 3.43 | 3.62 | 153037 | 5393 | 1.32% |
| 2024-08-20 | 3.47 | 3.47 | 0.00 | 0.00% | 3.42 | 3.50 | 55855 | 1929 | 0.48% |
| 2024-08-19 | 3.57 | 3.47 | -0.10 | -2.80% | 3.43 | 3.57 | 137529 | 4799 | 1.18% |
| 2024-08-16 | 3.72 | 3.57 | -0.18 | -4.80% | 3.52 | 3.74 | 152856 | 5560 | 1.31% |
| 2024-08-15 | 3.80 | 3.75 | 0.05 | 1.35% | 3.63 | 3.80 | 205504 | 7667 | 1.77% |