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 | 3.77 | 3.74 | -0.04 | -1.06% | 3.71 | 3.78 | 433838 | 16209 | 1.40% |
| 2024-11-20 | 3.80 | 3.78 | -0.03 | -0.79% | 3.76 | 3.85 | 485096 | 18358 | 1.56% |
| 2024-11-19 | 3.79 | 3.81 | 0.00 | 0.00% | 3.75 | 3.88 | 665387 | 25384 | 2.14% |
| 2024-11-18 | 3.74 | 3.81 | 0.10 | 2.70% | 3.74 | 3.88 | 964968 | 36882 | 3.10% |
| 2024-11-15 | 3.70 | 3.71 | 0.00 | 0.00% | 3.69 | 3.77 | 393588 | 14678 | 1.27% |
| 2024-11-14 | 3.74 | 3.71 | -0.04 | -1.07% | 3.70 | 3.77 | 364386 | 13621 | 1.17% |
| 2024-11-13 | 3.71 | 3.75 | 0.03 | 0.81% | 3.69 | 3.76 | 330001 | 12325 | 1.06% |
| 2024-11-12 | 3.75 | 3.72 | -0.04 | -1.06% | 3.70 | 3.79 | 433766 | 16249 | 1.39% |
| 2024-11-11 | 3.79 | 3.76 | -0.03 | -0.79% | 3.72 | 3.80 | 383950 | 14398 | 1.23% |
| 2024-11-08 | 3.91 | 3.79 | -0.10 | -2.57% | 3.78 | 3.93 | 665992 | 25501 | 2.14% |
| 2024-11-07 | 3.77 | 3.89 | 0.10 | 2.64% | 3.76 | 3.89 | 682202 | 26103 | 2.19% |
| 2024-11-06 | 3.84 | 3.79 | -0.06 | -1.56% | 3.75 | 3.86 | 635671 | 24028 | 2.04% |
| 2024-11-05 | 3.77 | 3.85 | 0.08 | 2.12% | 3.75 | 3.85 | 528132 | 20075 | 1.70% |
| 2024-11-04 | 3.73 | 3.77 | 0.05 | 1.34% | 3.67 | 3.77 | 491976 | 18297 | 1.58% |
| 2024-11-01 | 3.69 | 3.72 | 0.02 | 0.54% | 3.68 | 3.78 | 576635 | 21500 | 1.85% |
| 2024-10-31 | 3.67 | 3.70 | 0.03 | 0.82% | 3.63 | 3.71 | 444857 | 16356 | 1.43% |
| 2024-10-30 | 3.69 | 3.67 | -0.03 | -0.81% | 3.65 | 3.76 | 441257 | 16320 | 1.42% |
| 2024-10-29 | 3.74 | 3.70 | -0.01 | -0.27% | 3.69 | 3.83 | 682116 | 25653 | 2.19% |
| 2024-10-28 | 3.69 | 3.71 | 0.01 | 0.27% | 3.66 | 3.71 | 260926 | 9610 | 0.84% |
| 2024-10-25 | 3.71 | 3.70 | -0.02 | -0.54% | 3.66 | 3.72 | 307216 | 11356 | 0.99% |
| 2024-10-24 | 3.74 | 3.72 | -0.03 | -0.80% | 3.70 | 3.75 | 226912 | 8434 | 0.73% |
| 2024-10-23 | 3.73 | 3.75 | 0.02 | 0.54% | 3.71 | 3.76 | 335629 | 12552 | 1.08% |
| 2024-10-22 | 3.72 | 3.73 | 0.02 | 0.54% | 3.68 | 3.77 | 424286 | 15792 | 1.36% |
| 2024-10-21 | 3.71 | 3.71 | 0.00 | 0.00% | 3.64 | 3.73 | 556936 | 20484 | 1.79% |
| 2024-10-18 | 3.71 | 3.71 | 0.02 | 0.54% | 3.61 | 3.76 | 562663 | 20758 | 1.81% |
| 2024-10-17 | 3.76 | 3.69 | -0.07 | -1.86% | 3.68 | 3.78 | 415534 | 15458 | 1.34% |
| 2024-10-16 | 3.60 | 3.76 | 0.11 | 3.01% | 3.60 | 3.79 | 572328 | 21350 | 1.84% |
| 2024-10-15 | 3.68 | 3.65 | -0.06 | -1.62% | 3.64 | 3.78 | 581260 | 21604 | 1.87% |
| 2024-10-14 | 3.62 | 3.71 | 0.16 | 4.51% | 3.61 | 3.75 | 686326 | 25273 | 2.21% |
| 2024-10-11 | 3.61 | 3.55 | -0.08 | -2.20% | 3.52 | 3.66 | 504207 | 18149 | 1.62% |
| 2024-10-10 | 3.60 | 3.63 | 0.07 | 1.97% | 3.56 | 3.72 | 688787 | 25147 | 2.21% |
| 2024-10-09 | 3.80 | 3.56 | -0.31 | -8.01% | 3.54 | 3.80 | 794378 | 29101 | 2.55% |
| 2024-10-08 | 4.15 | 3.87 | 0.09 | 2.38% | 3.72 | 4.15 | 1061743 | 41367 | 3.41% |
| 2024-09-30 | 3.57 | 3.78 | 0.27 | 7.69% | 3.55 | 3.80 | 961378 | 35276 | 3.09% |
| 2024-09-27 | 3.58 | 3.51 | -0.03 | -0.85% | 3.44 | 3.60 | 644068 | 22479 | 2.07% |
| 2024-09-26 | 3.40 | 3.54 | 0.15 | 4.42% | 3.37 | 3.54 | 537707 | 18503 | 1.73% |
| 2024-09-25 | 3.33 | 3.39 | 0.09 | 2.73% | 3.33 | 3.44 | 529927 | 17966 | 1.70% |
| 2024-09-24 | 3.15 | 3.30 | 0.15 | 4.76% | 3.15 | 3.30 | 485796 | 15723 | 1.56% |
| 2024-09-23 | 3.08 | 3.15 | 0.07 | 2.27% | 3.07 | 3.15 | 254221 | 7923 | 0.82% |
| 2024-09-20 | 3.07 | 3.08 | 0.01 | 0.33% | 3.06 | 3.09 | 163534 | 5030 | 0.53% |
| 2024-09-19 | 3.06 | 3.07 | 0.01 | 0.33% | 3.03 | 3.09 | 178895 | 5483 | 0.58% |
| 2024-09-18 | 3.05 | 3.06 | 0.02 | 0.66% | 3.01 | 3.06 | 169732 | 5144 | 0.55% |
| 2024-09-13 | 3.05 | 3.04 | -0.02 | -0.65% | 3.04 | 3.09 | 152497 | 4667 | 0.49% |
| 2024-09-12 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.08 | 181849 | 5566 | 0.58% |
| 2024-09-11 | 3.10 | 3.05 | -0.06 | -1.93% | 3.03 | 3.10 | 235257 | 7203 | 0.76% |
| 2024-09-10 | 3.09 | 3.11 | 0.02 | 0.65% | 3.05 | 3.11 | 240704 | 7399 | 0.77% |
| 2024-09-09 | 3.14 | 3.09 | -0.05 | -1.59% | 3.07 | 3.14 | 233212 | 7224 | 0.75% |
| 2024-09-06 | 3.15 | 3.14 | -0.01 | -0.32% | 3.14 | 3.19 | 179797 | 5691 | 0.58% |
| 2024-09-05 | 3.16 | 3.15 | -0.01 | -0.32% | 3.14 | 3.17 | 171766 | 5409 | 0.55% |
| 2024-09-04 | 3.21 | 3.16 | -0.06 | -1.86% | 3.15 | 3.22 | 307603 | 9784 | 0.99% |
| 2024-09-03 | 3.26 | 3.22 | -0.04 | -1.23% | 3.20 | 3.28 | 362929 | 11690 | 1.17% |
| 2024-09-02 | 3.28 | 3.26 | -0.04 | -1.21% | 3.26 | 3.31 | 407138 | 13339 | 1.31% |
| 2024-08-30 | 3.25 | 3.30 | 0.06 | 1.85% | 3.23 | 3.36 | 588235 | 19466 | 1.89% |
| 2024-08-29 | 3.26 | 3.24 | 0.00 | 0.00% | 3.22 | 3.31 | 434587 | 14193 | 1.40% |
| 2024-08-28 | 3.31 | 3.24 | -0.07 | -2.11% | 3.23 | 3.31 | 279583 | 9124 | 0.90% |
| 2024-08-27 | 3.28 | 3.31 | 0.02 | 0.61% | 3.27 | 3.33 | 262499 | 8679 | 0.84% |
| 2024-08-26 | 3.26 | 3.29 | 0.02 | 0.61% | 3.24 | 3.29 | 214541 | 7017 | 0.69% |
| 2024-08-23 | 3.29 | 3.27 | -0.03 | -0.91% | 3.24 | 3.29 | 291159 | 9505 | 0.94% |
| 2024-08-22 | 3.28 | 3.30 | 0.03 | 0.92% | 3.27 | 3.31 | 254201 | 8365 | 0.82% |
| 2024-08-21 | 3.33 | 3.27 | -0.06 | -1.80% | 3.26 | 3.33 | 254531 | 8376 | 0.82% |
| 2024-08-20 | 3.36 | 3.33 | -0.03 | -0.89% | 3.31 | 3.39 | 278963 | 9322 | 0.90% |
| 2024-08-19 | 3.30 | 3.36 | 0.07 | 2.13% | 3.29 | 3.36 | 327202 | 10898 | 1.05% |
| 2024-08-16 | 3.25 | 3.29 | 0.05 | 1.54% | 3.24 | 3.30 | 347062 | 11378 | 1.12% |
| 2024-08-15 | 3.22 | 3.24 | 0.02 | 0.62% | 3.20 | 3.26 | 240587 | 7801 | 0.77% |