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 | 3.94 | 3.89 | -0.02 | -0.51% | 3.84 | 3.94 | 27416 | 1064 | 1.06% |
| 2024-11-20 | 3.83 | 3.91 | 0.06 | 1.56% | 3.82 | 3.94 | 31801 | 1241 | 1.23% |
| 2024-11-19 | 3.85 | 3.85 | 0.01 | 0.26% | 3.66 | 3.89 | 49907 | 1886 | 1.93% |
| 2024-11-18 | 4.00 | 3.84 | -0.16 | -4.00% | 3.80 | 4.04 | 55864 | 2163 | 2.16% |
| 2024-11-15 | 4.23 | 4.00 | -0.21 | -4.99% | 4.00 | 4.34 | 83206 | 3458 | 3.21% |
| 2024-11-14 | 3.99 | 4.21 | 0.20 | 4.99% | 3.95 | 4.21 | 74200 | 3083 | 2.87% |
| 2024-11-13 | 4.08 | 4.01 | -0.06 | -1.47% | 3.87 | 4.11 | 58805 | 2328 | 2.27% |
| 2024-11-12 | 4.03 | 4.07 | 0.03 | 0.74% | 4.01 | 4.24 | 61726 | 2545 | 2.38% |
| 2024-11-11 | 4.04 | 4.04 | 0.02 | 0.50% | 3.93 | 4.14 | 61808 | 2481 | 2.39% |
| 2024-11-08 | 3.93 | 4.02 | 0.18 | 4.69% | 3.87 | 4.03 | 64013 | 2551 | 2.47% |
| 2024-11-07 | 3.78 | 3.84 | 0.11 | 2.95% | 3.74 | 3.85 | 47676 | 1815 | 1.84% |
| 2024-11-06 | 3.73 | 3.73 | -0.01 | -0.27% | 3.60 | 3.85 | 67138 | 2487 | 2.59% |
| 2024-11-05 | 3.66 | 3.74 | 0.09 | 2.47% | 3.63 | 3.75 | 53119 | 1964 | 2.05% |
| 2024-11-04 | 3.58 | 3.65 | 0.10 | 2.82% | 3.47 | 3.73 | 48265 | 1748 | 1.86% |
| 2024-11-01 | 3.47 | 3.55 | 0.05 | 1.43% | 3.46 | 3.63 | 80573 | 2868 | 3.11% |
| 2024-10-31 | 3.46 | 3.50 | -0.14 | -3.85% | 3.46 | 3.64 | 120542 | 4232 | 4.66% |
| 2024-10-30 | 3.58 | 3.64 | 0.03 | 0.83% | 3.44 | 3.69 | 63417 | 2269 | 2.45% |
| 2024-10-29 | 3.88 | 3.61 | -0.19 | -5.00% | 3.61 | 3.93 | 65747 | 2426 | 2.54% |
| 2024-10-28 | 3.67 | 3.80 | 0.18 | 4.97% | 3.65 | 3.80 | 53132 | 2008 | 2.05% |
| 2024-10-25 | 3.60 | 3.62 | 0.01 | 0.28% | 3.55 | 3.70 | 60481 | 2189 | 2.34% |
| 2024-10-24 | 3.44 | 3.61 | 0.13 | 3.74% | 3.43 | 3.65 | 74924 | 2677 | 2.89% |
| 2024-10-23 | 3.35 | 3.48 | 0.13 | 3.88% | 3.35 | 3.52 | 84713 | 2951 | 3.27% |
| 2024-10-22 | 3.33 | 3.35 | 0.04 | 1.21% | 3.26 | 3.41 | 56622 | 1881 | 2.19% |
| 2024-10-21 | 3.30 | 3.31 | -0.02 | -0.60% | 3.25 | 3.37 | 99314 | 3269 | 3.84% |
| 2024-10-18 | 3.19 | 3.33 | 0.16 | 5.05% | 3.17 | 3.33 | 107533 | 3560 | 4.15% |
| 2024-10-17 | 3.13 | 3.17 | 0.04 | 1.28% | 3.11 | 3.17 | 39518 | 1238 | 1.53% |
| 2024-10-16 | 3.06 | 3.13 | 0.02 | 0.64% | 3.06 | 3.17 | 41766 | 1301 | 1.61% |
| 2024-10-15 | 3.09 | 3.11 | 0.02 | 0.65% | 3.06 | 3.18 | 36660 | 1143 | 1.42% |
| 2024-10-14 | 3.11 | 3.09 | 0.00 | 0.00% | 2.99 | 3.13 | 38136 | 1164 | 1.47% |
| 2024-10-11 | 3.05 | 3.09 | 0.04 | 1.31% | 3.02 | 3.14 | 53220 | 1644 | 2.06% |
| 2024-10-10 | 3.22 | 3.05 | -0.16 | -4.98% | 3.05 | 3.23 | 67704 | 2081 | 2.62% |
| 2024-10-09 | 3.32 | 3.21 | -0.17 | -5.03% | 3.21 | 3.33 | 41187 | 1337 | 1.59% |
| 2024-10-08 | 3.55 | 3.38 | 0.00 | 0.00% | 3.25 | 3.55 | 134498 | 4571 | 5.20% |
| 2024-09-30 | 3.29 | 3.38 | 0.13 | 4.00% | 3.11 | 3.41 | 121054 | 3965 | 4.68% |
| 2024-09-27 | 3.19 | 3.25 | 0.08 | 2.52% | 3.16 | 3.33 | 41895 | 1361 | 1.62% |
| 2024-09-26 | 3.12 | 3.17 | 0.04 | 1.28% | 3.10 | 3.18 | 33300 | 1046 | 1.29% |
| 2024-09-25 | 3.11 | 3.13 | 0.01 | 0.32% | 3.09 | 3.23 | 35199 | 1107 | 1.36% |
| 2024-09-24 | 3.12 | 3.12 | 0.00 | 0.00% | 3.01 | 3.27 | 48854 | 1535 | 1.89% |
| 2024-09-23 | 2.96 | 3.12 | 0.15 | 5.05% | 2.95 | 3.12 | 15188 | 465 | 0.59% |
| 2024-09-20 | 2.93 | 2.97 | 0.02 | 0.68% | 2.91 | 2.99 | 33502 | 987 | 1.29% |
| 2024-09-19 | 2.85 | 2.95 | 0.14 | 4.98% | 2.85 | 2.95 | 41509 | 1217 | 1.60% |
| 2024-09-18 | 2.87 | 2.81 | -0.13 | -4.42% | 2.79 | 2.92 | 33611 | 950 | 1.30% |
| 2024-09-13 | 3.10 | 2.94 | -0.11 | -3.61% | 2.91 | 3.12 | 44813 | 1341 | 1.73% |
| 2024-09-12 | 2.93 | 3.05 | 0.15 | 5.17% | 2.90 | 3.05 | 27707 | 831 | 1.07% |
| 2024-09-11 | 2.95 | 2.90 | -0.05 | -1.69% | 2.90 | 3.02 | 30642 | 904 | 1.18% |
| 2024-09-10 | 3.10 | 2.95 | -0.12 | -3.91% | 2.92 | 3.11 | 50101 | 1488 | 1.94% |
| 2024-09-09 | 3.05 | 3.07 | 0.02 | 0.66% | 2.91 | 3.12 | 48256 | 1452 | 1.86% |
| 2024-09-06 | 3.20 | 3.05 | -0.15 | -4.69% | 3.04 | 3.26 | 73723 | 2290 | 2.85% |
| 2024-09-05 | 3.06 | 3.20 | -0.02 | -0.62% | 3.06 | 3.27 | 88732 | 2769 | 3.43% |
| 2024-09-04 | 3.56 | 3.22 | -0.17 | -5.01% | 3.22 | 3.56 | 119134 | 3996 | 4.60% |
| 2024-09-03 | 3.39 | 3.39 | 0.16 | 4.95% | 3.39 | 3.39 | 3226 | 109 | 0.12% |
| 2024-09-02 | 3.23 | 3.23 | 0.15 | 4.87% | 3.23 | 3.23 | 4798 | 154 | 0.19% |
| 2024-08-30 | 3.08 | 3.08 | 0.15 | 5.12% | 3.08 | 3.08 | 5175 | 159 | 0.20% |
| 2024-08-29 | 2.83 | 2.93 | 0.14 | 5.02% | 2.83 | 2.93 | 37939 | 1098 | 1.44% |
| 2024-08-28 | 2.67 | 2.79 | 0.08 | 2.95% | 2.67 | 2.85 | 52665 | 1480 | 1.99% |
| 2024-08-27 | 2.68 | 2.71 | -0.01 | -0.37% | 2.67 | 2.72 | 10970 | 295 | 0.42% |
| 2024-08-26 | 2.65 | 2.72 | 0.07 | 2.64% | 2.64 | 2.77 | 21887 | 593 | 0.83% |
| 2024-08-23 | 2.67 | 2.65 | -0.03 | -1.12% | 2.60 | 2.67 | 17130 | 450 | 0.65% |
| 2024-08-22 | 2.69 | 2.68 | -0.01 | -0.37% | 2.66 | 2.73 | 15454 | 415 | 0.58% |
| 2024-08-21 | 2.78 | 2.69 | -0.07 | -2.54% | 2.67 | 2.78 | 18562 | 503 | 0.70% |
| 2024-08-20 | 2.79 | 2.76 | -0.02 | -0.72% | 2.76 | 2.84 | 20308 | 566 | 0.77% |
| 2024-08-19 | 2.71 | 2.78 | 0.02 | 0.72% | 2.71 | 2.80 | 16823 | 464 | 0.64% |
| 2024-08-16 | 2.74 | 2.76 | 0.03 | 1.10% | 2.74 | 2.80 | 18971 | 523 | 0.72% |
| 2024-08-15 | 2.67 | 2.73 | 0.04 | 1.49% | 2.61 | 2.76 | 23492 | 633 | 0.89% |
| 2024-08-14 | 2.72 | 2.69 | -0.02 | -0.74% | 2.67 | 2.72 | 13491 | 364 | 0.51% |
| 2024-08-13 | 2.68 | 2.71 | 0.03 | 1.12% | 2.66 | 2.72 | 13503 | 363 | 0.51% |