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 | 3.98 | 3.92 | -0.05 | -1.26% | 3.85 | 3.98 | 428010 | 16790 | 2.85% |
| 2024-11-20 | 3.95 | 3.97 | 0.02 | 0.51% | 3.90 | 3.98 | 470201 | 18543 | 3.13% |
| 2024-11-19 | 3.88 | 3.95 | 0.11 | 2.86% | 3.83 | 3.96 | 563534 | 22027 | 3.76% |
| 2024-11-18 | 4.12 | 3.84 | -0.25 | -6.11% | 3.81 | 4.14 | 815849 | 32000 | 5.44% |
| 2024-11-15 | 4.08 | 4.09 | 0.07 | 1.74% | 4.07 | 4.38 | 1078390 | 45076 | 7.19% |
| 2024-11-14 | 4.20 | 4.02 | -0.25 | -5.85% | 4.00 | 4.39 | 1091717 | 45151 | 7.28% |
| 2024-11-13 | 4.44 | 4.27 | 0.02 | 0.47% | 4.25 | 4.66 | 2350767 | 103937 | 15.67% |
| 2024-11-12 | 3.96 | 4.25 | 0.39 | 10.10% | 3.96 | 4.25 | 610410 | 25481 | 4.07% |
| 2024-11-11 | 3.81 | 3.86 | -0.03 | -0.77% | 3.78 | 3.93 | 962392 | 37028 | 6.42% |
| 2024-11-08 | 4.16 | 3.89 | -0.04 | -1.02% | 3.81 | 4.31 | 1952210 | 78727 | 13.01% |
| 2024-11-07 | 3.69 | 3.93 | 0.36 | 10.08% | 3.66 | 3.93 | 654782 | 25426 | 4.37% |
| 2024-11-06 | 3.47 | 3.57 | 0.12 | 3.48% | 3.40 | 3.64 | 731795 | 25845 | 4.88% |
| 2024-11-05 | 3.37 | 3.45 | 0.04 | 1.17% | 3.35 | 3.46 | 460584 | 15749 | 3.07% |
| 2024-11-04 | 3.23 | 3.41 | 0.19 | 5.90% | 3.23 | 3.44 | 542783 | 18308 | 3.62% |
| 2024-11-01 | 3.36 | 3.22 | -0.14 | -4.17% | 3.21 | 3.36 | 329234 | 10738 | 2.19% |
| 2024-10-31 | 3.27 | 3.36 | 0.10 | 3.07% | 3.24 | 3.40 | 437355 | 14575 | 2.92% |
| 2024-10-30 | 3.17 | 3.26 | 0.05 | 1.56% | 3.17 | 3.29 | 273097 | 8852 | 1.82% |
| 2024-10-29 | 3.32 | 3.21 | -0.07 | -2.13% | 3.20 | 3.32 | 252592 | 8184 | 1.68% |
| 2024-10-28 | 3.19 | 3.28 | 0.10 | 3.14% | 3.18 | 3.28 | 261221 | 8483 | 1.74% |
| 2024-10-25 | 3.13 | 3.18 | 0.05 | 1.60% | 3.13 | 3.18 | 202334 | 6398 | 1.35% |
| 2024-10-24 | 3.14 | 3.13 | -0.01 | -0.32% | 3.10 | 3.14 | 125735 | 3919 | 0.84% |
| 2024-10-23 | 3.13 | 3.14 | 0.01 | 0.32% | 3.10 | 3.18 | 215356 | 6759 | 1.44% |
| 2024-10-22 | 3.07 | 3.13 | 0.07 | 2.29% | 3.02 | 3.14 | 239427 | 7410 | 1.60% |
| 2024-10-21 | 3.08 | 3.06 | -0.02 | -0.65% | 3.05 | 3.10 | 229870 | 7072 | 1.53% |
| 2024-10-18 | 3.03 | 3.08 | 0.06 | 1.99% | 3.00 | 3.13 | 239089 | 7326 | 1.59% |
| 2024-10-17 | 3.05 | 3.02 | -0.02 | -0.66% | 3.02 | 3.10 | 173796 | 5302 | 1.16% |
| 2024-10-16 | 3.03 | 3.04 | -0.01 | -0.33% | 3.02 | 3.07 | 158597 | 4823 | 1.06% |
| 2024-10-15 | 3.12 | 3.05 | -0.08 | -2.56% | 3.05 | 3.12 | 209974 | 6479 | 1.40% |
| 2024-10-14 | 3.10 | 3.13 | 0.05 | 1.62% | 3.03 | 3.13 | 224947 | 6944 | 1.50% |
| 2024-10-11 | 3.18 | 3.08 | -0.11 | -3.45% | 3.04 | 3.18 | 226325 | 7025 | 1.51% |
| 2024-10-10 | 3.23 | 3.19 | -0.01 | -0.31% | 3.11 | 3.29 | 302439 | 9706 | 2.02% |
| 2024-10-09 | 3.38 | 3.20 | -0.24 | -6.98% | 3.18 | 3.38 | 540433 | 17718 | 3.60% |
| 2024-10-08 | 3.55 | 3.44 | 0.21 | 6.50% | 3.23 | 3.55 | 704553 | 24079 | 4.70% |
| 2024-09-30 | 3.06 | 3.23 | 0.27 | 9.12% | 3.01 | 3.25 | 555830 | 17492 | 3.71% |
| 2024-09-27 | 2.89 | 2.96 | 0.10 | 3.50% | 2.88 | 3.00 | 278164 | 8178 | 1.85% |
| 2024-09-26 | 2.79 | 2.86 | 0.06 | 2.14% | 2.78 | 2.86 | 229166 | 6460 | 1.53% |
| 2024-09-25 | 2.76 | 2.80 | 0.05 | 1.82% | 2.75 | 2.85 | 193364 | 5440 | 1.29% |
| 2024-09-24 | 2.66 | 2.75 | 0.08 | 3.00% | 2.66 | 2.75 | 163327 | 4438 | 1.09% |
| 2024-09-23 | 2.63 | 2.67 | 0.03 | 1.14% | 2.60 | 2.68 | 105911 | 2812 | 0.71% |
| 2024-09-20 | 2.61 | 2.64 | 0.02 | 0.76% | 2.59 | 2.65 | 85326 | 2239 | 0.57% |
| 2024-09-19 | 2.56 | 2.62 | 0.07 | 2.75% | 2.55 | 2.63 | 95589 | 2481 | 0.64% |
| 2024-09-18 | 2.55 | 2.55 | 0.00 | 0.00% | 2.50 | 2.56 | 76540 | 1937 | 0.51% |
| 2024-09-13 | 2.61 | 2.55 | -0.06 | -2.30% | 2.54 | 2.61 | 88838 | 2283 | 0.59% |
| 2024-09-12 | 2.61 | 2.61 | -0.01 | -0.38% | 2.60 | 2.65 | 83587 | 2194 | 0.56% |
| 2024-09-11 | 2.61 | 2.62 | -0.01 | -0.38% | 2.60 | 2.64 | 70192 | 1841 | 0.47% |
| 2024-09-10 | 2.61 | 2.63 | 0.02 | 0.77% | 2.56 | 2.64 | 88200 | 2292 | 0.59% |
| 2024-09-09 | 2.63 | 2.61 | -0.04 | -1.51% | 2.60 | 2.65 | 108320 | 2837 | 0.72% |
| 2024-09-06 | 2.68 | 2.65 | -0.04 | -1.49% | 2.64 | 2.71 | 95498 | 2551 | 0.64% |
| 2024-09-05 | 2.65 | 2.69 | 0.03 | 1.13% | 2.65 | 2.70 | 82948 | 2224 | 0.55% |
| 2024-09-04 | 2.66 | 2.66 | -0.02 | -0.75% | 2.65 | 2.69 | 103199 | 2750 | 0.69% |
| 2024-09-03 | 2.65 | 2.68 | 0.02 | 0.75% | 2.65 | 2.70 | 101074 | 2701 | 0.67% |
| 2024-09-02 | 2.72 | 2.66 | -0.07 | -2.56% | 2.66 | 2.74 | 150108 | 4057 | 1.00% |
| 2024-08-30 | 2.69 | 2.73 | 0.02 | 0.74% | 2.68 | 2.78 | 248842 | 6824 | 1.66% |
| 2024-08-29 | 2.68 | 2.71 | 0.00 | 0.00% | 2.65 | 2.73 | 143866 | 3876 | 0.96% |
| 2024-08-28 | 2.69 | 2.71 | 0.01 | 0.37% | 2.66 | 2.75 | 137245 | 3701 | 0.91% |
| 2024-08-27 | 2.76 | 2.70 | -0.06 | -2.17% | 2.70 | 2.76 | 79709 | 2175 | 0.53% |
| 2024-08-26 | 2.68 | 2.76 | 0.07 | 2.60% | 2.67 | 2.77 | 87054 | 2379 | 0.58% |
| 2024-08-23 | 2.69 | 2.69 | -0.02 | -0.74% | 2.66 | 2.71 | 92723 | 2492 | 0.62% |
| 2024-08-22 | 2.76 | 2.71 | -0.06 | -2.17% | 2.70 | 2.79 | 97707 | 2668 | 0.65% |
| 2024-08-21 | 2.80 | 2.77 | -0.03 | -1.07% | 2.76 | 2.80 | 60960 | 1694 | 0.41% |
| 2024-08-20 | 2.86 | 2.80 | -0.06 | -2.10% | 2.78 | 2.87 | 81796 | 2297 | 0.55% |
| 2024-08-19 | 2.85 | 2.86 | 0.01 | 0.35% | 2.83 | 2.88 | 78238 | 2233 | 0.52% |
| 2024-08-16 | 2.85 | 2.85 | 0.01 | 0.35% | 2.83 | 2.87 | 83045 | 2366 | 0.55% |
| 2024-08-15 | 2.83 | 2.84 | 0.02 | 0.71% | 2.80 | 2.86 | 107204 | 3043 | 0.71% |
| 2024-08-14 | 2.82 | 2.82 | -0.02 | -0.70% | 2.82 | 2.85 | 63714 | 1804 | 0.42% |
| 2024-08-13 | 2.81 | 2.84 | 0.03 | 1.07% | 2.79 | 2.84 | 87065 | 2449 | 0.58% |