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 | 3.81 | 0.09 | 2.42% | 3.68 | 3.84 | 123847 | 4675 | 3.93% |
| 2024-11-20 | 3.60 | 3.72 | 0.15 | 4.20% | 3.58 | 3.72 | 107538 | 3947 | 3.41% |
| 2024-11-19 | 3.51 | 3.57 | 0.04 | 1.13% | 3.42 | 3.57 | 112877 | 3949 | 3.58% |
| 2024-11-18 | 3.68 | 3.53 | -0.03 | -0.84% | 3.46 | 3.72 | 138812 | 4924 | 4.41% |
| 2024-11-15 | 3.68 | 3.56 | -0.16 | -4.30% | 3.56 | 3.74 | 121460 | 4437 | 3.85% |
| 2024-11-14 | 3.81 | 3.72 | -0.14 | -3.63% | 3.70 | 3.86 | 144392 | 5428 | 4.58% |
| 2024-11-13 | 3.86 | 3.86 | -0.02 | -0.52% | 3.74 | 3.93 | 126944 | 4865 | 4.03% |
| 2024-11-12 | 3.89 | 3.88 | 0.01 | 0.26% | 3.84 | 4.00 | 220441 | 8638 | 7.00% |
| 2024-11-11 | 3.83 | 3.87 | 0.05 | 1.31% | 3.77 | 3.88 | 170979 | 6562 | 5.43% |
| 2024-11-08 | 3.90 | 3.82 | -0.05 | -1.29% | 3.75 | 3.92 | 181832 | 6923 | 5.77% |
| 2024-11-07 | 3.70 | 3.87 | 0.15 | 4.03% | 3.64 | 3.87 | 221664 | 8410 | 7.03% |
| 2024-11-06 | 3.68 | 3.72 | 0.03 | 0.81% | 3.54 | 3.75 | 263995 | 9699 | 8.38% |
| 2024-11-05 | 3.69 | 3.69 | 0.11 | 3.07% | 3.63 | 3.80 | 301238 | 11145 | 9.56% |
| 2024-11-04 | 3.64 | 3.58 | 0.00 | 0.00% | 3.48 | 3.75 | 417751 | 14894 | 13.26% |
| 2024-11-01 | 3.98 | 3.58 | -0.22 | -5.79% | 3.58 | 4.18 | 806380 | 31749 | 25.59% |
| 2024-10-31 | 3.58 | 3.80 | 0.35 | 10.14% | 3.58 | 3.80 | 128452 | 4852 | 4.08% |
| 2024-10-30 | 3.35 | 3.45 | 0.06 | 1.77% | 3.35 | 3.48 | 137468 | 4720 | 4.36% |
| 2024-10-29 | 3.59 | 3.39 | -0.19 | -5.31% | 3.38 | 3.61 | 187190 | 6485 | 5.94% |
| 2024-10-28 | 3.52 | 3.58 | 0.13 | 3.77% | 3.49 | 3.62 | 233673 | 8302 | 7.42% |
| 2024-10-25 | 3.43 | 3.45 | 0.17 | 5.18% | 3.32 | 3.50 | 272428 | 9346 | 8.65% |
| 2024-10-24 | 3.24 | 3.28 | -0.09 | -2.67% | 3.24 | 3.37 | 247496 | 8150 | 7.85% |
| 2024-10-23 | 3.24 | 3.37 | 0.07 | 2.12% | 3.24 | 3.60 | 456563 | 15503 | 14.49% |
| 2024-10-22 | 3.16 | 3.30 | 0.14 | 4.43% | 3.14 | 3.48 | 433941 | 14694 | 13.77% |
| 2024-10-21 | 3.12 | 3.16 | 0.05 | 1.61% | 3.08 | 3.17 | 95084 | 2990 | 3.02% |
| 2024-10-18 | 3.00 | 3.11 | 0.06 | 1.97% | 2.98 | 3.13 | 110740 | 3386 | 3.51% |
| 2024-10-17 | 3.19 | 3.05 | -0.11 | -3.48% | 3.04 | 3.20 | 126980 | 3951 | 4.03% |
| 2024-10-16 | 3.06 | 3.16 | 0.08 | 2.60% | 3.05 | 3.17 | 135126 | 4226 | 4.29% |
| 2024-10-15 | 3.10 | 3.08 | 0.02 | 0.65% | 3.05 | 3.17 | 144115 | 4503 | 4.57% |
| 2024-10-14 | 3.00 | 3.06 | 0.09 | 3.03% | 2.97 | 3.09 | 133095 | 4034 | 4.22% |
| 2024-10-11 | 3.04 | 2.97 | -0.06 | -1.98% | 2.91 | 3.08 | 131952 | 3968 | 4.19% |
| 2024-10-10 | 3.00 | 3.03 | 0.05 | 1.68% | 2.94 | 3.14 | 136022 | 4132 | 4.32% |
| 2024-10-09 | 3.27 | 2.98 | -0.31 | -9.42% | 2.97 | 3.27 | 221366 | 6866 | 7.03% |
| 2024-10-08 | 3.50 | 3.29 | 0.10 | 3.13% | 3.05 | 3.50 | 291335 | 9600 | 9.25% |
| 2024-09-30 | 3.10 | 3.19 | 0.25 | 8.50% | 2.90 | 3.19 | 226080 | 6948 | 7.18% |
| 2024-09-27 | 2.92 | 2.94 | 0.15 | 5.38% | 2.79 | 2.97 | 123088 | 3542 | 3.91% |
| 2024-09-26 | 2.71 | 2.79 | 0.08 | 2.95% | 2.69 | 2.79 | 90460 | 2485 | 2.87% |
| 2024-09-25 | 2.72 | 2.71 | 0.04 | 1.50% | 2.67 | 2.78 | 85697 | 2337 | 2.72% |
| 2024-09-24 | 2.58 | 2.67 | 0.08 | 3.09% | 2.58 | 2.67 | 84888 | 2240 | 2.69% |
| 2024-09-23 | 2.57 | 2.59 | 0.04 | 1.57% | 2.53 | 2.60 | 55132 | 1422 | 1.75% |
| 2024-09-20 | 2.58 | 2.55 | 0.00 | 0.00% | 2.51 | 2.60 | 50058 | 1273 | 1.59% |
| 2024-09-19 | 2.46 | 2.55 | 0.11 | 4.51% | 2.43 | 2.56 | 87721 | 2209 | 2.78% |
| 2024-09-18 | 2.55 | 2.44 | -0.07 | -2.79% | 2.41 | 2.56 | 67752 | 1660 | 2.15% |
| 2024-09-13 | 2.54 | 2.51 | -0.03 | -1.18% | 2.50 | 2.57 | 51210 | 1294 | 1.63% |
| 2024-09-12 | 2.54 | 2.54 | 0.03 | 1.20% | 2.51 | 2.57 | 63941 | 1634 | 2.03% |
| 2024-09-11 | 2.55 | 2.51 | -0.03 | -1.18% | 2.50 | 2.57 | 50368 | 1275 | 1.60% |
| 2024-09-10 | 2.54 | 2.54 | 0.04 | 1.60% | 2.48 | 2.57 | 53494 | 1347 | 1.70% |
| 2024-09-09 | 2.49 | 2.50 | 0.02 | 0.81% | 2.42 | 2.54 | 51331 | 1281 | 1.63% |
| 2024-09-06 | 2.58 | 2.48 | -0.06 | -2.36% | 2.48 | 2.60 | 61867 | 1549 | 1.96% |
| 2024-09-05 | 2.52 | 2.54 | 0.05 | 2.01% | 2.49 | 2.55 | 53928 | 1361 | 1.71% |
| 2024-09-04 | 2.57 | 2.49 | -0.08 | -3.11% | 2.48 | 2.60 | 67667 | 1706 | 2.15% |
| 2024-09-03 | 2.57 | 2.57 | 0.00 | 0.00% | 2.55 | 2.61 | 57011 | 1468 | 1.81% |
| 2024-09-02 | 2.65 | 2.57 | -0.04 | -1.53% | 2.55 | 2.67 | 99688 | 2595 | 3.16% |
| 2024-08-30 | 2.57 | 2.61 | 0.05 | 1.95% | 2.55 | 2.68 | 99639 | 2615 | 3.16% |
| 2024-08-29 | 2.52 | 2.56 | 0.01 | 0.39% | 2.50 | 2.57 | 54159 | 1374 | 1.72% |
| 2024-08-28 | 2.53 | 2.55 | 0.00 | 0.00% | 2.50 | 2.60 | 52417 | 1340 | 1.66% |
| 2024-08-27 | 2.55 | 2.55 | -0.01 | -0.39% | 2.49 | 2.62 | 72051 | 1840 | 2.29% |
| 2024-08-26 | 2.46 | 2.56 | 0.11 | 4.49% | 2.45 | 2.58 | 83955 | 2135 | 2.66% |
| 2024-08-23 | 2.50 | 2.45 | -0.04 | -1.61% | 2.40 | 2.50 | 76176 | 1856 | 2.42% |
| 2024-08-22 | 2.57 | 2.49 | -0.08 | -3.11% | 2.49 | 2.60 | 59884 | 1518 | 1.90% |
| 2024-08-21 | 2.55 | 2.57 | 0.03 | 1.18% | 2.52 | 2.59 | 57593 | 1472 | 1.83% |
| 2024-08-20 | 2.59 | 2.54 | -0.07 | -2.68% | 2.52 | 2.65 | 89143 | 2293 | 2.83% |
| 2024-08-19 | 2.57 | 2.61 | 0.02 | 0.77% | 2.53 | 2.64 | 99704 | 2581 | 3.16% |
| 2024-08-16 | 2.68 | 2.59 | -0.11 | -4.07% | 2.57 | 2.70 | 119435 | 3131 | 3.79% |
| 2024-08-15 | 2.70 | 2.70 | 0.01 | 0.37% | 2.59 | 2.73 | 130615 | 3472 | 4.15% |