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 | 3.76 | 0.03 | 0.80% | 3.71 | 3.82 | 191753 | 7195 | 1.38% |
| 2024-11-20 | 3.64 | 3.73 | 0.10 | 2.75% | 3.60 | 3.77 | 255609 | 9434 | 1.84% |
| 2024-11-19 | 3.54 | 3.63 | 0.11 | 3.13% | 3.51 | 3.63 | 174442 | 6223 | 1.25% |
| 2024-11-18 | 3.56 | 3.52 | -0.04 | -1.12% | 3.48 | 3.61 | 205733 | 7291 | 1.48% |
| 2024-11-15 | 3.65 | 3.56 | -0.11 | -3.00% | 3.55 | 3.70 | 241609 | 8783 | 1.74% |
| 2024-11-14 | 3.81 | 3.67 | -0.14 | -3.67% | 3.67 | 3.86 | 341334 | 12817 | 2.45% |
| 2024-11-13 | 3.81 | 3.81 | -0.03 | -0.78% | 3.73 | 3.85 | 243505 | 9218 | 1.75% |
| 2024-11-12 | 3.95 | 3.84 | -0.07 | -1.79% | 3.79 | 3.96 | 346800 | 13469 | 2.49% |
| 2024-11-11 | 3.82 | 3.91 | 0.07 | 1.82% | 3.81 | 3.91 | 330719 | 12790 | 2.38% |
| 2024-11-08 | 3.86 | 3.84 | 0.01 | 0.26% | 3.80 | 3.89 | 363696 | 13976 | 2.61% |
| 2024-11-07 | 3.72 | 3.83 | 0.08 | 2.13% | 3.69 | 3.84 | 416250 | 15768 | 2.99% |
| 2024-11-06 | 3.76 | 3.75 | 0.00 | 0.00% | 3.73 | 3.81 | 334766 | 12611 | 2.40% |
| 2024-11-05 | 3.67 | 3.75 | 0.08 | 2.18% | 3.65 | 3.75 | 314213 | 11686 | 2.26% |
| 2024-11-04 | 3.63 | 3.67 | 0.02 | 0.55% | 3.61 | 3.69 | 235488 | 8610 | 1.69% |
| 2024-11-01 | 3.74 | 3.65 | -0.16 | -4.20% | 3.64 | 3.80 | 401097 | 14841 | 2.88% |
| 2024-10-31 | 3.77 | 3.81 | 0.15 | 4.10% | 3.74 | 3.85 | 672750 | 25541 | 4.83% |
| 2024-10-30 | 3.58 | 3.66 | 0.03 | 0.83% | 3.57 | 3.69 | 229654 | 8372 | 1.65% |
| 2024-10-29 | 3.75 | 3.63 | -0.10 | -2.68% | 3.62 | 3.86 | 418640 | 15539 | 3.01% |
| 2024-10-28 | 3.75 | 3.73 | -0.02 | -0.53% | 3.69 | 3.76 | 472025 | 17550 | 3.39% |
| 2024-10-25 | 3.57 | 3.75 | 0.19 | 5.34% | 3.55 | 3.79 | 658706 | 24417 | 4.73% |
| 2024-10-24 | 3.67 | 3.56 | -0.11 | -3.00% | 3.53 | 3.67 | 363020 | 12962 | 2.61% |
| 2024-10-23 | 3.57 | 3.67 | 0.09 | 2.51% | 3.50 | 3.83 | 724237 | 26402 | 5.20% |
| 2024-10-22 | 3.45 | 3.58 | 0.13 | 3.77% | 3.41 | 3.60 | 393840 | 13798 | 2.83% |
| 2024-10-21 | 3.43 | 3.45 | 0.07 | 2.07% | 3.41 | 3.54 | 374747 | 13012 | 2.69% |
| 2024-10-18 | 3.32 | 3.38 | 0.06 | 1.81% | 3.28 | 3.43 | 276920 | 9305 | 1.99% |
| 2024-10-17 | 3.37 | 3.32 | -0.03 | -0.90% | 3.31 | 3.42 | 161019 | 5415 | 1.16% |
| 2024-10-16 | 3.35 | 3.35 | -0.04 | -1.18% | 3.32 | 3.39 | 183900 | 6162 | 1.32% |
| 2024-10-15 | 3.42 | 3.39 | -0.07 | -2.02% | 3.38 | 3.47 | 215914 | 7392 | 1.55% |
| 2024-10-14 | 3.42 | 3.46 | 0.08 | 2.37% | 3.36 | 3.47 | 256360 | 8782 | 1.84% |
| 2024-10-11 | 3.50 | 3.38 | -0.15 | -4.25% | 3.33 | 3.54 | 289393 | 9882 | 2.08% |
| 2024-10-10 | 3.55 | 3.53 | 0.02 | 0.57% | 3.45 | 3.63 | 353084 | 12536 | 2.54% |
| 2024-10-09 | 3.77 | 3.51 | -0.34 | -8.83% | 3.50 | 3.77 | 632808 | 22990 | 4.54% |
| 2024-10-08 | 4.08 | 3.85 | 0.13 | 3.49% | 3.71 | 4.08 | 1391521 | 54113 | 9.99% |
| 2024-09-30 | 3.72 | 3.72 | 0.34 | 10.06% | 3.50 | 3.72 | 1160583 | 42549 | 8.34% |
| 2024-09-27 | 3.10 | 3.38 | 0.31 | 10.10% | 3.09 | 3.38 | 315552 | 10420 | 2.27% |
| 2024-09-26 | 2.99 | 3.07 | 0.08 | 2.68% | 2.97 | 3.07 | 214680 | 6499 | 1.54% |
| 2024-09-25 | 2.97 | 2.99 | 0.03 | 1.01% | 2.97 | 3.06 | 222199 | 6709 | 1.60% |
| 2024-09-24 | 2.89 | 2.96 | 0.08 | 2.78% | 2.89 | 2.96 | 171186 | 5022 | 1.23% |
| 2024-09-23 | 2.88 | 2.88 | -0.02 | -0.69% | 2.85 | 2.90 | 69972 | 2015 | 0.50% |
| 2024-09-20 | 2.91 | 2.90 | -0.01 | -0.34% | 2.86 | 2.91 | 82310 | 2376 | 0.59% |
| 2024-09-19 | 2.83 | 2.91 | 0.09 | 3.19% | 2.82 | 2.92 | 122339 | 3529 | 0.88% |
| 2024-09-18 | 2.84 | 2.82 | -0.03 | -1.05% | 2.77 | 2.86 | 72412 | 2037 | 0.52% |
| 2024-09-13 | 2.89 | 2.85 | -0.05 | -1.72% | 2.84 | 2.91 | 82105 | 2351 | 0.59% |
| 2024-09-12 | 2.86 | 2.90 | 0.04 | 1.40% | 2.86 | 2.95 | 130959 | 3805 | 0.94% |
| 2024-09-11 | 2.85 | 2.86 | 0.01 | 0.35% | 2.81 | 2.89 | 82863 | 2371 | 0.60% |
| 2024-09-10 | 2.85 | 2.85 | 0.01 | 0.35% | 2.79 | 2.86 | 85181 | 2408 | 0.61% |
| 2024-09-09 | 2.83 | 2.84 | -0.01 | -0.35% | 2.81 | 2.87 | 77011 | 2186 | 0.55% |
| 2024-09-06 | 2.89 | 2.85 | -0.04 | -1.38% | 2.84 | 2.89 | 108070 | 3087 | 0.78% |
| 2024-09-05 | 2.86 | 2.89 | -0.02 | -0.69% | 2.85 | 2.95 | 168079 | 4886 | 1.21% |
| 2024-09-04 | 2.88 | 2.91 | 0.00 | 0.00% | 2.87 | 2.96 | 232447 | 6782 | 1.67% |
| 2024-09-03 | 2.84 | 2.91 | 0.06 | 2.11% | 2.83 | 3.05 | 279473 | 8168 | 2.01% |
| 2024-09-02 | 2.87 | 2.85 | -0.04 | -1.38% | 2.84 | 2.90 | 133451 | 3829 | 0.96% |
| 2024-08-30 | 2.81 | 2.89 | 0.12 | 4.33% | 2.79 | 2.92 | 305270 | 8752 | 2.19% |
| 2024-08-29 | 2.67 | 2.77 | 0.08 | 2.97% | 2.67 | 2.82 | 162389 | 4477 | 1.17% |
| 2024-08-28 | 2.68 | 2.69 | 0.01 | 0.37% | 2.63 | 2.71 | 88749 | 2372 | 0.64% |
| 2024-08-27 | 2.71 | 2.68 | -0.05 | -1.83% | 2.68 | 2.75 | 98954 | 2674 | 0.71% |
| 2024-08-26 | 2.70 | 2.73 | 0.04 | 1.49% | 2.70 | 2.74 | 62339 | 1697 | 0.45% |
| 2024-08-23 | 2.70 | 2.69 | -0.02 | -0.74% | 2.67 | 2.72 | 67871 | 1827 | 0.49% |
| 2024-08-22 | 2.75 | 2.71 | -0.03 | -1.09% | 2.70 | 2.77 | 80068 | 2190 | 0.58% |
| 2024-08-21 | 2.73 | 2.74 | -0.01 | -0.36% | 2.71 | 2.77 | 61752 | 1694 | 0.44% |
| 2024-08-20 | 2.81 | 2.75 | -0.05 | -1.79% | 2.73 | 2.81 | 100415 | 2772 | 0.72% |
| 2024-08-19 | 2.82 | 2.80 | -0.04 | -1.41% | 2.80 | 2.85 | 121737 | 3431 | 0.87% |
| 2024-08-16 | 2.91 | 2.84 | -0.06 | -2.07% | 2.84 | 2.91 | 143999 | 4122 | 1.03% |
| 2024-08-15 | 2.88 | 2.90 | -0.01 | -0.34% | 2.86 | 2.94 | 224077 | 6505 | 1.61% |
| 2024-08-14 | 2.96 | 2.91 | -0.07 | -2.35% | 2.90 | 2.97 | 278568 | 8155 | 2.00% |
| 2024-08-13 | 2.84 | 2.98 | 0.13 | 4.56% | 2.80 | 3.14 | 434332 | 12920 | 3.12% |