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 | 3.59 | 3.56 | -0.02 | -0.56% | 3.50 | 3.60 | 102910 | 3651 | 2.40% |
| 2024-11-20 | 3.46 | 3.58 | 0.10 | 2.87% | 3.44 | 3.61 | 124423 | 4405 | 2.90% |
| 2024-11-19 | 3.43 | 3.48 | 0.05 | 1.46% | 3.36 | 3.48 | 132208 | 4535 | 3.08% |
| 2024-11-18 | 3.61 | 3.43 | -0.16 | -4.46% | 3.34 | 3.62 | 178270 | 6146 | 4.16% |
| 2024-11-15 | 3.70 | 3.59 | -0.15 | -4.01% | 3.57 | 3.82 | 216347 | 8039 | 5.05% |
| 2024-11-14 | 3.84 | 3.74 | -0.07 | -1.84% | 3.72 | 3.88 | 229739 | 8714 | 5.36% |
| 2024-11-13 | 3.71 | 3.81 | 0.07 | 1.87% | 3.67 | 3.90 | 228352 | 8620 | 5.33% |
| 2024-11-12 | 3.74 | 3.74 | -0.01 | -0.27% | 3.70 | 3.91 | 284475 | 10810 | 6.64% |
| 2024-11-11 | 3.62 | 3.75 | 0.15 | 4.17% | 3.57 | 3.78 | 217110 | 8044 | 5.06% |
| 2024-11-08 | 3.55 | 3.60 | 0.10 | 2.86% | 3.49 | 3.74 | 228063 | 8219 | 5.32% |
| 2024-11-07 | 3.33 | 3.50 | 0.16 | 4.79% | 3.28 | 3.53 | 227052 | 7758 | 5.30% |
| 2024-11-06 | 3.43 | 3.34 | -0.05 | -1.47% | 3.32 | 3.43 | 194231 | 6540 | 4.53% |
| 2024-11-05 | 3.33 | 3.39 | 0.08 | 2.42% | 3.29 | 3.43 | 171339 | 5786 | 4.00% |
| 2024-11-04 | 3.19 | 3.31 | 0.08 | 2.48% | 3.19 | 3.36 | 144923 | 4784 | 3.38% |
| 2024-11-01 | 3.56 | 3.23 | -0.42 | -11.51% | 3.21 | 3.61 | 307496 | 10413 | 7.17% |
| 2024-10-31 | 3.70 | 3.65 | -0.07 | -1.88% | 3.65 | 3.81 | 215743 | 8010 | 5.03% |
| 2024-10-30 | 3.68 | 3.72 | -0.02 | -0.53% | 3.62 | 3.81 | 235042 | 8693 | 5.48% |
| 2024-10-29 | 3.61 | 3.74 | 0.18 | 5.06% | 3.50 | 3.82 | 339016 | 12465 | 7.91% |
| 2024-10-28 | 3.45 | 3.56 | 0.12 | 3.49% | 3.41 | 3.57 | 169816 | 5980 | 3.96% |
| 2024-10-25 | 3.41 | 3.44 | -0.06 | -1.71% | 3.41 | 3.50 | 182295 | 6290 | 4.25% |
| 2024-10-24 | 3.39 | 3.50 | 0.07 | 2.04% | 3.36 | 3.58 | 174219 | 6092 | 4.06% |
| 2024-10-23 | 3.41 | 3.43 | -0.01 | -0.29% | 3.40 | 3.63 | 175701 | 6135 | 4.10% |
| 2024-10-22 | 3.36 | 3.44 | 0.08 | 2.38% | 3.31 | 3.44 | 181218 | 6133 | 4.23% |
| 2024-10-21 | 3.39 | 3.36 | -0.03 | -0.88% | 3.33 | 3.42 | 183287 | 6174 | 4.28% |
| 2024-10-18 | 3.28 | 3.39 | 0.10 | 3.04% | 3.24 | 3.45 | 169432 | 5676 | 3.95% |
| 2024-10-17 | 3.31 | 3.29 | 0.00 | 0.00% | 3.29 | 3.38 | 139836 | 4649 | 3.26% |
| 2024-10-16 | 3.19 | 3.29 | 0.02 | 0.61% | 3.18 | 3.34 | 138486 | 4548 | 3.23% |
| 2024-10-15 | 3.35 | 3.27 | -0.10 | -2.97% | 3.27 | 3.40 | 162107 | 5398 | 3.78% |
| 2024-10-14 | 3.33 | 3.37 | 0.10 | 3.06% | 3.22 | 3.40 | 182656 | 6071 | 4.26% |
| 2024-10-11 | 3.50 | 3.27 | -0.25 | -7.10% | 3.21 | 3.66 | 220637 | 7597 | 5.15% |
| 2024-10-10 | 3.53 | 3.52 | 0.00 | 0.00% | 3.45 | 3.64 | 192607 | 6847 | 4.49% |
| 2024-10-09 | 3.65 | 3.52 | -0.28 | -7.37% | 3.50 | 3.81 | 302531 | 11045 | 7.06% |
| 2024-10-08 | 3.87 | 3.80 | 0.44 | 13.10% | 3.45 | 3.87 | 441526 | 16418 | 10.30% |
| 2024-09-30 | 3.13 | 3.36 | 0.38 | 12.75% | 3.04 | 3.43 | 415616 | 13399 | 9.69% |
| 2024-09-27 | 2.89 | 2.98 | 0.12 | 4.20% | 2.83 | 3.04 | 299359 | 8753 | 6.98% |
| 2024-09-26 | 2.80 | 2.86 | 0.05 | 1.78% | 2.78 | 2.88 | 136287 | 3878 | 3.18% |
| 2024-09-25 | 2.78 | 2.81 | 0.05 | 1.81% | 2.75 | 2.89 | 158955 | 4491 | 3.71% |
| 2024-09-24 | 2.70 | 2.76 | 0.04 | 1.47% | 2.64 | 2.76 | 130268 | 3538 | 3.04% |
| 2024-09-23 | 2.75 | 2.72 | -0.06 | -2.16% | 2.68 | 2.79 | 130950 | 3555 | 3.05% |
| 2024-09-20 | 2.63 | 2.78 | 0.14 | 5.30% | 2.63 | 2.80 | 164169 | 4506 | 3.83% |
| 2024-09-19 | 2.62 | 2.64 | 0.03 | 1.15% | 2.58 | 2.68 | 85854 | 2277 | 2.00% |
| 2024-09-18 | 2.69 | 2.61 | -0.08 | -2.97% | 2.56 | 2.72 | 114884 | 3017 | 2.68% |
| 2024-09-13 | 2.76 | 2.69 | -0.06 | -2.18% | 2.69 | 2.79 | 97154 | 2651 | 2.27% |
| 2024-09-12 | 2.81 | 2.75 | -0.07 | -2.48% | 2.75 | 2.85 | 121458 | 3390 | 2.83% |
| 2024-09-11 | 2.79 | 2.82 | -0.03 | -1.05% | 2.79 | 2.91 | 115280 | 3280 | 2.69% |
| 2024-09-10 | 2.98 | 2.85 | -0.13 | -4.36% | 2.77 | 3.02 | 191413 | 5512 | 4.46% |
| 2024-09-09 | 3.01 | 2.98 | -0.06 | -1.97% | 2.92 | 3.04 | 169534 | 5030 | 3.95% |
| 2024-09-06 | 3.01 | 3.04 | 0.02 | 0.66% | 2.93 | 3.14 | 286062 | 8631 | 6.67% |
| 2024-09-05 | 2.85 | 3.02 | 0.20 | 7.09% | 2.77 | 3.07 | 338031 | 9839 | 7.88% |
| 2024-09-04 | 2.92 | 2.82 | 0.12 | 4.44% | 2.81 | 3.17 | 396007 | 11759 | 9.24% |
| 2024-09-03 | 2.56 | 2.70 | 0.13 | 5.06% | 2.55 | 2.74 | 246060 | 6538 | 5.74% |
| 2024-09-02 | 2.56 | 2.57 | -0.03 | -1.15% | 2.55 | 2.64 | 101869 | 2641 | 2.38% |
| 2024-08-30 | 2.63 | 2.60 | 0.00 | 0.00% | 2.58 | 2.66 | 171749 | 4498 | 4.01% |
| 2024-08-29 | 2.55 | 2.60 | 0.02 | 0.78% | 2.52 | 2.62 | 116382 | 2998 | 2.71% |
| 2024-08-28 | 2.50 | 2.58 | 0.04 | 1.57% | 2.44 | 2.67 | 173898 | 4467 | 4.06% |
| 2024-08-27 | 2.40 | 2.54 | 0.12 | 4.96% | 2.38 | 2.64 | 167575 | 4196 | 4.67% |
| 2024-08-26 | 2.45 | 2.42 | -0.04 | -1.63% | 2.37 | 2.50 | 111887 | 2694 | 3.12% |
| 2024-08-23 | 2.49 | 2.46 | -0.07 | -2.77% | 2.44 | 2.61 | 172511 | 4345 | 4.80% |
| 2024-08-22 | 2.40 | 2.53 | 0.14 | 5.86% | 2.38 | 2.85 | 259278 | 6795 | 7.22% |
| 2024-08-21 | 2.35 | 2.39 | 0.02 | 0.84% | 2.31 | 2.40 | 62055 | 1454 | 1.73% |
| 2024-08-20 | 2.37 | 2.37 | 0.01 | 0.42% | 2.34 | 2.41 | 62418 | 1478 | 1.74% |
| 2024-08-19 | 2.38 | 2.36 | -0.03 | -1.26% | 2.35 | 2.41 | 61829 | 1473 | 1.72% |
| 2024-08-16 | 2.40 | 2.39 | -0.05 | -2.05% | 2.37 | 2.48 | 100893 | 2434 | 2.81% |
| 2024-08-15 | 2.48 | 2.44 | -0.04 | -1.61% | 2.37 | 2.48 | 98451 | 2393 | 2.74% |
| 2024-08-14 | 2.48 | 2.48 | -0.01 | -0.40% | 2.46 | 2.54 | 63699 | 1595 | 1.77% |
| 2024-08-13 | 2.45 | 2.49 | 0.04 | 1.63% | 2.40 | 2.53 | 68209 | 1687 | 1.90% |