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 | 3.90 | 3.98 | 0.08 | 2.05% | 3.87 | 4.02 | 505391 | 19972 | 2.73% |
| 2024-11-20 | 3.72 | 3.90 | 0.17 | 4.56% | 3.71 | 3.93 | 656962 | 25218 | 3.55% |
| 2024-11-19 | 3.64 | 3.73 | 0.08 | 2.19% | 3.64 | 3.75 | 225696 | 8359 | 1.22% |
| 2024-11-18 | 3.59 | 3.65 | 0.07 | 1.96% | 3.58 | 3.73 | 346498 | 12676 | 1.87% |
| 2024-11-15 | 3.60 | 3.58 | -0.05 | -1.38% | 3.57 | 3.67 | 204238 | 7406 | 1.10% |
| 2024-11-14 | 3.74 | 3.63 | -0.10 | -2.68% | 3.62 | 3.75 | 247195 | 9087 | 1.34% |
| 2024-11-13 | 3.77 | 3.73 | -0.06 | -1.58% | 3.70 | 3.82 | 269367 | 10105 | 1.45% |
| 2024-11-12 | 3.77 | 3.79 | 0.05 | 1.34% | 3.75 | 3.87 | 455611 | 17411 | 2.46% |
| 2024-11-11 | 3.76 | 3.74 | -0.01 | -0.27% | 3.68 | 3.76 | 262130 | 9754 | 1.42% |
| 2024-11-08 | 3.82 | 3.75 | 0.01 | 0.27% | 3.70 | 3.85 | 364167 | 13658 | 1.97% |
| 2024-11-07 | 3.59 | 3.74 | 0.14 | 3.89% | 3.57 | 3.77 | 424516 | 15691 | 2.29% |
| 2024-11-06 | 3.60 | 3.60 | 0.00 | 0.00% | 3.55 | 3.63 | 290464 | 10450 | 1.57% |
| 2024-11-05 | 3.54 | 3.60 | 0.06 | 1.69% | 3.53 | 3.60 | 310625 | 11092 | 1.68% |
| 2024-11-04 | 3.50 | 3.54 | 0.04 | 1.14% | 3.47 | 3.54 | 176975 | 6224 | 0.96% |
| 2024-11-01 | 3.56 | 3.50 | -0.05 | -1.41% | 3.47 | 3.57 | 219785 | 7725 | 1.19% |
| 2024-10-31 | 3.49 | 3.55 | 0.05 | 1.43% | 3.49 | 3.56 | 242463 | 8576 | 1.31% |
| 2024-10-30 | 3.51 | 3.50 | -0.02 | -0.57% | 3.45 | 3.54 | 196936 | 6887 | 1.06% |
| 2024-10-29 | 3.63 | 3.52 | -0.10 | -2.76% | 3.49 | 3.65 | 299676 | 10616 | 1.62% |
| 2024-10-28 | 3.55 | 3.65 | 0.10 | 2.82% | 3.53 | 3.65 | 278318 | 10041 | 1.50% |
| 2024-10-25 | 3.47 | 3.55 | 0.09 | 2.60% | 3.46 | 3.55 | 227650 | 8002 | 1.23% |
| 2024-10-24 | 3.47 | 3.46 | -0.02 | -0.57% | 3.44 | 3.52 | 195646 | 6789 | 1.06% |
| 2024-10-23 | 3.45 | 3.48 | 0.04 | 1.16% | 3.42 | 3.49 | 245847 | 8511 | 1.33% |
| 2024-10-22 | 3.38 | 3.44 | 0.05 | 1.47% | 3.37 | 3.46 | 244552 | 8383 | 1.32% |
| 2024-10-21 | 3.42 | 3.39 | -0.03 | -0.88% | 3.37 | 3.45 | 233258 | 7927 | 1.26% |
| 2024-10-18 | 3.36 | 3.42 | 0.06 | 1.79% | 3.33 | 3.47 | 254765 | 8650 | 1.38% |
| 2024-10-17 | 3.46 | 3.36 | -0.08 | -2.33% | 3.36 | 3.47 | 183232 | 6238 | 0.99% |
| 2024-10-16 | 3.36 | 3.44 | 0.06 | 1.78% | 3.35 | 3.48 | 227308 | 7773 | 1.23% |
| 2024-10-15 | 3.42 | 3.38 | -0.06 | -1.74% | 3.38 | 3.46 | 204439 | 6985 | 1.10% |
| 2024-10-14 | 3.39 | 3.44 | 0.07 | 2.08% | 3.34 | 3.46 | 205520 | 6992 | 1.11% |
| 2024-10-11 | 3.51 | 3.37 | -0.14 | -3.99% | 3.34 | 3.52 | 235966 | 8064 | 1.27% |
| 2024-10-10 | 3.49 | 3.51 | 0.02 | 0.57% | 3.48 | 3.64 | 265500 | 9450 | 1.43% |
| 2024-10-09 | 3.75 | 3.49 | -0.36 | -9.35% | 3.48 | 3.76 | 404541 | 14617 | 2.18% |
| 2024-10-08 | 4.04 | 3.85 | 0.17 | 4.62% | 3.65 | 4.04 | 572744 | 22067 | 3.09% |
| 2024-09-30 | 3.50 | 3.68 | 0.28 | 8.24% | 3.48 | 3.73 | 514536 | 18535 | 2.78% |
| 2024-09-27 | 3.35 | 3.40 | 0.12 | 3.66% | 3.30 | 3.44 | 247534 | 8335 | 1.34% |
| 2024-09-26 | 3.15 | 3.28 | 0.13 | 4.13% | 3.13 | 3.28 | 197011 | 6308 | 1.06% |
| 2024-09-25 | 3.10 | 3.15 | 0.07 | 2.27% | 3.10 | 3.19 | 184902 | 5838 | 1.00% |
| 2024-09-24 | 2.96 | 3.08 | 0.13 | 4.41% | 2.95 | 3.08 | 176722 | 5350 | 0.95% |
| 2024-09-23 | 2.96 | 2.95 | -0.01 | -0.34% | 2.94 | 2.99 | 67753 | 2005 | 0.37% |
| 2024-09-20 | 2.97 | 2.96 | -0.02 | -0.67% | 2.94 | 2.99 | 99678 | 2951 | 0.54% |
| 2024-09-19 | 2.91 | 2.98 | 0.09 | 3.11% | 2.89 | 3.00 | 115583 | 3418 | 0.62% |
| 2024-09-18 | 2.96 | 2.89 | -0.07 | -2.36% | 2.86 | 2.97 | 108050 | 3127 | 0.58% |
| 2024-09-13 | 3.00 | 2.96 | -0.04 | -1.33% | 2.95 | 3.01 | 105869 | 3153 | 0.57% |
| 2024-09-12 | 3.01 | 3.00 | 0.00 | 0.00% | 3.00 | 3.06 | 82235 | 2485 | 0.44% |
| 2024-09-11 | 3.02 | 3.00 | -0.03 | -0.99% | 2.98 | 3.03 | 85233 | 2562 | 0.46% |
| 2024-09-10 | 3.09 | 3.03 | -0.04 | -1.30% | 2.99 | 3.10 | 127247 | 3848 | 0.69% |
| 2024-09-09 | 3.06 | 3.07 | 0.00 | 0.00% | 3.04 | 3.12 | 113832 | 3509 | 0.61% |
| 2024-09-06 | 3.13 | 3.07 | -0.06 | -1.92% | 3.07 | 3.15 | 102320 | 3167 | 0.55% |
| 2024-09-05 | 3.09 | 3.13 | 0.04 | 1.29% | 3.09 | 3.14 | 108357 | 3380 | 0.59% |
| 2024-09-04 | 3.11 | 3.09 | -0.02 | -0.64% | 3.08 | 3.14 | 100560 | 3129 | 0.54% |
| 2024-09-03 | 3.14 | 3.11 | -0.01 | -0.32% | 3.10 | 3.16 | 111578 | 3486 | 0.60% |
| 2024-09-02 | 3.17 | 3.12 | -0.06 | -1.89% | 3.12 | 3.19 | 124335 | 3916 | 0.67% |
| 2024-08-30 | 3.20 | 3.18 | -0.02 | -0.63% | 3.16 | 3.23 | 148759 | 4760 | 0.80% |
| 2024-08-29 | 3.12 | 3.20 | 0.09 | 2.89% | 3.11 | 3.21 | 118553 | 3760 | 0.64% |
| 2024-08-28 | 3.08 | 3.11 | 0.02 | 0.65% | 3.06 | 3.15 | 102588 | 3188 | 0.55% |
| 2024-08-27 | 3.09 | 3.09 | -0.01 | -0.32% | 3.06 | 3.13 | 96201 | 2973 | 0.52% |
| 2024-08-26 | 3.08 | 3.10 | 0.00 | 0.00% | 3.05 | 3.11 | 106270 | 3278 | 0.57% |
| 2024-08-23 | 3.13 | 3.10 | -0.04 | -1.27% | 3.08 | 3.16 | 127944 | 3982 | 0.69% |
| 2024-08-22 | 3.16 | 3.14 | -0.04 | -1.26% | 3.13 | 3.19 | 117133 | 3692 | 0.63% |
| 2024-08-21 | 3.23 | 3.18 | -0.05 | -1.55% | 3.16 | 3.24 | 115118 | 3671 | 0.62% |
| 2024-08-20 | 3.36 | 3.23 | -0.12 | -3.58% | 3.22 | 3.36 | 159575 | 5208 | 0.86% |
| 2024-08-19 | 3.35 | 3.35 | -0.04 | -1.18% | 3.34 | 3.40 | 108172 | 3642 | 0.58% |
| 2024-08-16 | 3.39 | 3.39 | 0.00 | 0.00% | 3.35 | 3.42 | 109416 | 3706 | 0.59% |
| 2024-08-15 | 3.38 | 3.39 | 0.01 | 0.30% | 3.35 | 3.44 | 113530 | 3851 | 0.61% |
| 2024-08-14 | 3.43 | 3.38 | -0.05 | -1.46% | 3.37 | 3.44 | 92004 | 3120 | 0.50% |