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 | 3.66 | 3.64 | -0.03 | -0.82% | 3.60 | 3.67 | 185656 | 6739 | 0.70% |
| 2024-11-20 | 3.62 | 3.67 | 0.03 | 0.82% | 3.60 | 3.68 | 230652 | 8405 | 0.87% |
| 2024-11-19 | 3.61 | 3.64 | 0.02 | 0.55% | 3.57 | 3.66 | 272043 | 9806 | 1.03% |
| 2024-11-18 | 3.57 | 3.62 | 0.09 | 2.55% | 3.57 | 3.72 | 467561 | 17096 | 1.77% |
| 2024-11-15 | 3.60 | 3.53 | -0.08 | -2.22% | 3.52 | 3.64 | 299195 | 10734 | 1.13% |
| 2024-11-14 | 3.72 | 3.61 | -0.08 | -2.17% | 3.61 | 3.72 | 205230 | 7484 | 0.78% |
| 2024-11-13 | 3.67 | 3.69 | -0.01 | -0.27% | 3.65 | 3.76 | 250347 | 9248 | 0.95% |
| 2024-11-12 | 3.74 | 3.70 | -0.04 | -1.07% | 3.67 | 3.78 | 325086 | 12133 | 1.23% |
| 2024-11-11 | 3.75 | 3.74 | -0.02 | -0.53% | 3.68 | 3.79 | 283710 | 10559 | 1.07% |
| 2024-11-08 | 3.89 | 3.76 | -0.08 | -2.08% | 3.74 | 3.91 | 400953 | 15212 | 1.52% |
| 2024-11-07 | 3.68 | 3.84 | 0.14 | 3.78% | 3.67 | 3.84 | 421002 | 15949 | 1.59% |
| 2024-11-06 | 3.69 | 3.70 | 0.01 | 0.27% | 3.61 | 3.74 | 374913 | 13819 | 1.42% |
| 2024-11-05 | 3.54 | 3.69 | 0.14 | 3.94% | 3.54 | 3.69 | 363978 | 13277 | 1.38% |
| 2024-11-04 | 3.54 | 3.55 | -0.03 | -0.84% | 3.50 | 3.57 | 243466 | 8581 | 0.92% |
| 2024-11-01 | 3.63 | 3.58 | -0.05 | -1.38% | 3.55 | 3.66 | 282402 | 10126 | 1.07% |
| 2024-10-31 | 3.59 | 3.63 | 0.04 | 1.11% | 3.57 | 3.65 | 233418 | 8438 | 0.88% |
| 2024-10-30 | 3.56 | 3.59 | 0.02 | 0.56% | 3.55 | 3.63 | 186076 | 6675 | 0.70% |
| 2024-10-29 | 3.69 | 3.57 | -0.11 | -2.99% | 3.55 | 3.70 | 242472 | 8741 | 0.92% |
| 2024-10-28 | 3.60 | 3.68 | 0.09 | 2.51% | 3.59 | 3.68 | 254249 | 9276 | 0.96% |
| 2024-10-25 | 3.50 | 3.59 | 0.08 | 2.28% | 3.50 | 3.60 | 239200 | 8550 | 0.90% |
| 2024-10-24 | 3.52 | 3.51 | -0.02 | -0.57% | 3.48 | 3.54 | 149829 | 5251 | 0.57% |
| 2024-10-23 | 3.50 | 3.53 | 0.03 | 0.86% | 3.49 | 3.57 | 248887 | 8801 | 0.94% |
| 2024-10-22 | 3.46 | 3.50 | 0.02 | 0.57% | 3.45 | 3.51 | 222897 | 7753 | 0.84% |
| 2024-10-21 | 3.51 | 3.48 | -0.03 | -0.85% | 3.45 | 3.53 | 252140 | 8777 | 0.95% |
| 2024-10-18 | 3.47 | 3.51 | 0.04 | 1.15% | 3.41 | 3.56 | 381423 | 13254 | 1.44% |
| 2024-10-17 | 3.56 | 3.47 | -0.08 | -2.25% | 3.46 | 3.58 | 284163 | 10002 | 1.07% |
| 2024-10-16 | 3.45 | 3.55 | 0.07 | 2.01% | 3.45 | 3.58 | 329355 | 11629 | 1.25% |
| 2024-10-15 | 3.48 | 3.48 | -0.02 | -0.57% | 3.45 | 3.55 | 287752 | 10091 | 1.09% |
| 2024-10-14 | 3.42 | 3.50 | 0.09 | 2.64% | 3.39 | 3.53 | 307893 | 10671 | 1.16% |
| 2024-10-11 | 3.53 | 3.41 | -0.10 | -2.85% | 3.39 | 3.55 | 267590 | 9246 | 1.01% |
| 2024-10-10 | 3.53 | 3.51 | 0.00 | 0.00% | 3.44 | 3.62 | 353553 | 12504 | 1.34% |
| 2024-10-09 | 3.77 | 3.51 | -0.33 | -8.59% | 3.49 | 3.79 | 542964 | 19687 | 2.05% |
| 2024-10-08 | 4.10 | 3.84 | 0.11 | 2.95% | 3.71 | 4.10 | 917771 | 35717 | 3.47% |
| 2024-09-30 | 3.56 | 3.73 | 0.34 | 10.03% | 3.52 | 3.73 | 791165 | 28851 | 2.99% |
| 2024-09-27 | 3.33 | 3.39 | 0.10 | 3.04% | 3.26 | 3.42 | 415666 | 13874 | 1.57% |
| 2024-09-26 | 3.09 | 3.29 | 0.20 | 6.47% | 3.08 | 3.29 | 345522 | 11029 | 1.31% |
| 2024-09-25 | 3.05 | 3.09 | 0.07 | 2.32% | 3.04 | 3.16 | 244818 | 7638 | 0.93% |
| 2024-09-24 | 2.96 | 3.02 | 0.09 | 3.07% | 2.94 | 3.02 | 153524 | 4591 | 0.58% |
| 2024-09-23 | 2.92 | 2.93 | 0.01 | 0.34% | 2.90 | 2.94 | 51244 | 1499 | 0.19% |
| 2024-09-20 | 2.93 | 2.92 | -0.02 | -0.68% | 2.90 | 2.94 | 84363 | 2464 | 0.32% |
| 2024-09-19 | 2.87 | 2.94 | 0.09 | 3.16% | 2.87 | 2.96 | 142617 | 4166 | 0.54% |
| 2024-09-18 | 2.88 | 2.85 | -0.02 | -0.70% | 2.81 | 2.89 | 74358 | 2113 | 0.28% |
| 2024-09-13 | 2.88 | 2.87 | -0.01 | -0.35% | 2.86 | 2.90 | 66262 | 1907 | 0.25% |
| 2024-09-12 | 2.86 | 2.88 | 0.03 | 1.05% | 2.85 | 2.91 | 92700 | 2677 | 0.35% |
| 2024-09-11 | 2.86 | 2.85 | -0.03 | -1.04% | 2.84 | 2.89 | 86173 | 2463 | 0.33% |
| 2024-09-10 | 2.91 | 2.88 | -0.02 | -0.69% | 2.84 | 2.92 | 113352 | 3250 | 0.43% |
| 2024-09-09 | 2.90 | 2.90 | -0.02 | -0.68% | 2.88 | 2.94 | 87787 | 2551 | 0.33% |
| 2024-09-06 | 2.94 | 2.92 | -0.03 | -1.02% | 2.91 | 2.95 | 71059 | 2079 | 0.27% |
| 2024-09-05 | 2.94 | 2.95 | 0.02 | 0.68% | 2.93 | 2.96 | 78890 | 2323 | 0.30% |
| 2024-09-04 | 2.94 | 2.93 | -0.03 | -1.01% | 2.93 | 2.99 | 96717 | 2853 | 0.37% |
| 2024-09-03 | 2.98 | 2.96 | -0.02 | -0.67% | 2.93 | 2.99 | 120891 | 3579 | 0.46% |
| 2024-09-02 | 3.06 | 2.98 | -0.10 | -3.25% | 2.98 | 3.08 | 199750 | 6004 | 0.76% |
| 2024-08-30 | 3.03 | 3.08 | 0.05 | 1.65% | 3.02 | 3.14 | 190225 | 5868 | 0.72% |
| 2024-08-29 | 3.05 | 3.03 | -0.03 | -0.98% | 3.02 | 3.06 | 95722 | 2909 | 0.36% |
| 2024-08-28 | 3.06 | 3.06 | 0.01 | 0.33% | 3.03 | 3.10 | 72710 | 2228 | 0.28% |
| 2024-08-27 | 3.07 | 3.05 | -0.03 | -0.97% | 3.02 | 3.10 | 85509 | 2609 | 0.32% |
| 2024-08-26 | 3.04 | 3.08 | 0.05 | 1.65% | 3.03 | 3.11 | 73896 | 2273 | 0.28% |
| 2024-08-23 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.05 | 94692 | 2867 | 0.36% |
| 2024-08-22 | 3.06 | 3.03 | -0.03 | -0.98% | 3.03 | 3.09 | 93879 | 2869 | 0.36% |
| 2024-08-21 | 3.07 | 3.06 | -0.03 | -0.97% | 3.05 | 3.09 | 61825 | 1897 | 0.23% |
| 2024-08-20 | 3.16 | 3.09 | -0.05 | -1.59% | 3.07 | 3.16 | 99495 | 3078 | 0.38% |
| 2024-08-19 | 3.14 | 3.14 | 0.00 | 0.00% | 3.12 | 3.17 | 67845 | 2131 | 0.26% |
| 2024-08-16 | 3.19 | 3.14 | -0.05 | -1.57% | 3.13 | 3.21 | 103990 | 3281 | 0.39% |
| 2024-08-15 | 3.15 | 3.19 | 0.03 | 0.95% | 3.13 | 3.22 | 113761 | 3625 | 0.43% |
| 2024-08-14 | 3.17 | 3.16 | -0.02 | -0.63% | 3.16 | 3.26 | 102138 | 3272 | 0.39% |