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 | 3.88 | 3.93 | 0.01 | 0.26% | 3.85 | 3.97 | 221592 | 8651 | 1.88% |
| 2024-11-20 | 3.80 | 3.92 | 0.14 | 3.70% | 3.76 | 3.92 | 273240 | 10588 | 2.31% |
| 2024-11-19 | 3.69 | 3.78 | 0.10 | 2.72% | 3.68 | 3.78 | 174348 | 6516 | 1.48% |
| 2024-11-18 | 3.75 | 3.68 | -0.06 | -1.60% | 3.65 | 3.82 | 242419 | 9017 | 2.05% |
| 2024-11-15 | 3.85 | 3.74 | -0.11 | -2.86% | 3.73 | 3.89 | 249824 | 9533 | 2.12% |
| 2024-11-14 | 3.97 | 3.85 | -0.13 | -3.27% | 3.83 | 3.98 | 258768 | 10082 | 2.19% |
| 2024-11-13 | 4.01 | 3.98 | -0.09 | -2.21% | 3.91 | 4.06 | 368959 | 14657 | 3.12% |
| 2024-11-12 | 4.05 | 4.07 | -0.01 | -0.25% | 4.03 | 4.20 | 542270 | 22386 | 4.59% |
| 2024-11-11 | 4.09 | 4.08 | -0.01 | -0.24% | 3.96 | 4.11 | 369440 | 14886 | 3.13% |
| 2024-11-08 | 4.13 | 4.09 | -0.03 | -0.73% | 4.05 | 4.20 | 513458 | 21106 | 4.35% |
| 2024-11-07 | 3.88 | 4.12 | 0.22 | 5.64% | 3.84 | 4.18 | 672824 | 27247 | 5.70% |
| 2024-11-06 | 3.80 | 3.90 | 0.12 | 3.17% | 3.76 | 3.93 | 465720 | 18005 | 3.94% |
| 2024-11-05 | 3.68 | 3.78 | 0.10 | 2.72% | 3.65 | 3.78 | 289006 | 10810 | 2.45% |
| 2024-11-04 | 3.63 | 3.68 | 0.04 | 1.10% | 3.62 | 3.69 | 178146 | 6524 | 1.51% |
| 2024-11-01 | 3.72 | 3.64 | -0.11 | -2.93% | 3.61 | 3.77 | 279652 | 10288 | 2.37% |
| 2024-10-31 | 3.67 | 3.75 | 0.07 | 1.90% | 3.66 | 3.79 | 259755 | 9706 | 2.20% |
| 2024-10-30 | 3.68 | 3.68 | -0.02 | -0.54% | 3.63 | 3.72 | 227571 | 8365 | 1.93% |
| 2024-10-29 | 3.85 | 3.70 | -0.18 | -4.64% | 3.67 | 3.87 | 416378 | 15585 | 3.53% |
| 2024-10-28 | 3.68 | 3.88 | 0.18 | 4.86% | 3.67 | 3.91 | 470068 | 17951 | 3.98% |
| 2024-10-25 | 3.64 | 3.70 | 0.04 | 1.09% | 3.62 | 3.71 | 315179 | 11569 | 2.67% |
| 2024-10-24 | 3.60 | 3.66 | 0.05 | 1.39% | 3.58 | 3.69 | 347951 | 12691 | 2.95% |
| 2024-10-23 | 3.64 | 3.61 | -0.02 | -0.55% | 3.58 | 3.65 | 263205 | 9507 | 2.23% |
| 2024-10-22 | 3.55 | 3.63 | 0.08 | 2.25% | 3.50 | 3.65 | 348995 | 12583 | 2.95% |
| 2024-10-21 | 3.51 | 3.55 | 0.03 | 0.85% | 3.46 | 3.58 | 363900 | 12819 | 3.08% |
| 2024-10-18 | 3.39 | 3.52 | 0.12 | 3.53% | 3.38 | 3.57 | 325001 | 11282 | 2.75% |
| 2024-10-17 | 3.46 | 3.40 | -0.06 | -1.73% | 3.40 | 3.51 | 197974 | 6837 | 1.68% |
| 2024-10-16 | 3.39 | 3.46 | 0.02 | 0.58% | 3.38 | 3.48 | 177260 | 6110 | 1.50% |
| 2024-10-15 | 3.50 | 3.44 | -0.06 | -1.71% | 3.44 | 3.54 | 241755 | 8458 | 2.05% |
| 2024-10-14 | 3.45 | 3.50 | 0.07 | 2.04% | 3.37 | 3.51 | 279380 | 9649 | 2.37% |
| 2024-10-11 | 3.60 | 3.43 | -0.22 | -6.03% | 3.38 | 3.60 | 324561 | 11319 | 2.75% |
| 2024-10-10 | 3.65 | 3.65 | 0.05 | 1.39% | 3.60 | 3.79 | 401694 | 14870 | 3.40% |
| 2024-10-09 | 3.95 | 3.60 | -0.52 | -12.62% | 3.60 | 3.98 | 594871 | 22602 | 5.04% |
| 2024-10-08 | 4.32 | 4.12 | 0.47 | 12.88% | 3.80 | 4.32 | 966305 | 39196 | 8.18% |
| 2024-09-30 | 3.31 | 3.65 | 0.42 | 13.00% | 3.30 | 3.75 | 741656 | 26009 | 6.28% |
| 2024-09-27 | 3.12 | 3.23 | 0.13 | 4.19% | 3.12 | 3.29 | 329615 | 10543 | 2.79% |
| 2024-09-26 | 3.01 | 3.10 | 0.09 | 2.99% | 3.00 | 3.10 | 198173 | 6037 | 1.68% |
| 2024-09-25 | 2.95 | 3.01 | 0.07 | 2.38% | 2.95 | 3.06 | 230737 | 6966 | 1.95% |
| 2024-09-24 | 2.84 | 2.94 | 0.10 | 3.52% | 2.84 | 2.94 | 220265 | 6367 | 1.86% |
| 2024-09-23 | 2.84 | 2.84 | 0.00 | 0.00% | 2.83 | 2.87 | 97196 | 2766 | 0.82% |
| 2024-09-20 | 2.87 | 2.84 | -0.06 | -2.07% | 2.83 | 2.90 | 192322 | 5499 | 1.63% |
| 2024-09-19 | 2.97 | 2.90 | -0.10 | -3.33% | 2.77 | 2.99 | 406127 | 11665 | 3.44% |
| 2024-09-18 | 3.02 | 3.00 | -0.02 | -0.66% | 2.95 | 3.03 | 88009 | 2622 | 0.75% |
| 2024-09-13 | 3.05 | 3.02 | -0.02 | -0.66% | 3.00 | 3.06 | 90863 | 2750 | 0.77% |
| 2024-09-12 | 3.04 | 3.04 | 0.01 | 0.33% | 3.03 | 3.08 | 95131 | 2912 | 0.81% |
| 2024-09-11 | 3.07 | 3.03 | -0.04 | -1.30% | 3.02 | 3.07 | 82194 | 2499 | 0.70% |
| 2024-09-10 | 3.09 | 3.07 | -0.01 | -0.32% | 3.01 | 3.11 | 121626 | 3710 | 1.03% |
| 2024-09-09 | 3.06 | 3.08 | 0.03 | 0.98% | 3.04 | 3.13 | 121313 | 3744 | 1.03% |
| 2024-09-06 | 3.10 | 3.05 | -0.05 | -1.61% | 3.05 | 3.12 | 112788 | 3475 | 0.95% |
| 2024-09-05 | 3.08 | 3.10 | 0.04 | 1.31% | 3.06 | 3.12 | 113896 | 3521 | 0.96% |
| 2024-09-04 | 3.08 | 3.06 | -0.04 | -1.29% | 3.06 | 3.11 | 130073 | 4010 | 1.10% |
| 2024-09-03 | 3.15 | 3.10 | -0.05 | -1.59% | 3.07 | 3.16 | 177891 | 5524 | 1.51% |
| 2024-09-02 | 3.20 | 3.15 | -0.07 | -2.17% | 3.13 | 3.26 | 192613 | 6139 | 1.63% |
| 2024-08-30 | 3.18 | 3.22 | 0.03 | 0.94% | 3.14 | 3.26 | 265038 | 8507 | 2.24% |
| 2024-08-29 | 3.16 | 3.19 | 0.01 | 0.31% | 3.12 | 3.21 | 156885 | 4984 | 1.33% |
| 2024-08-28 | 3.12 | 3.18 | 0.02 | 0.63% | 3.08 | 3.21 | 178538 | 5642 | 1.51% |
| 2024-08-27 | 3.12 | 3.16 | 0.04 | 1.28% | 3.10 | 3.22 | 218197 | 6924 | 1.85% |
| 2024-08-26 | 3.09 | 3.12 | 0.02 | 0.65% | 3.07 | 3.13 | 147047 | 4566 | 1.25% |
| 2024-08-23 | 3.15 | 3.10 | -0.06 | -1.90% | 3.08 | 3.18 | 181946 | 5672 | 1.54% |
| 2024-08-22 | 3.22 | 3.16 | -0.06 | -1.86% | 3.14 | 3.25 | 236995 | 7544 | 2.01% |
| 2024-08-21 | 3.33 | 3.22 | -0.17 | -5.01% | 3.20 | 3.35 | 407968 | 13245 | 3.46% |
| 2024-08-20 | 3.40 | 3.39 | -0.04 | -1.17% | 3.39 | 3.53 | 468571 | 16109 | 3.97% |
| 2024-08-19 | 3.51 | 3.43 | -0.12 | -3.38% | 3.41 | 3.71 | 712005 | 25211 | 6.03% |
| 2024-08-16 | 3.34 | 3.55 | 0.21 | 6.29% | 3.24 | 3.61 | 824773 | 28288 | 6.99% |
| 2024-08-15 | 3.45 | 3.34 | 0.08 | 2.45% | 3.33 | 3.59 | 529397 | 18090 | 4.48% |
| 2024-08-14 | 3.30 | 3.26 | -0.05 | -1.51% | 3.22 | 3.33 | 199387 | 6499 | 1.69% |
| 2024-08-13 | 3.33 | 3.31 | -0.05 | -1.49% | 3.24 | 3.33 | 291300 | 9548 | 2.47% |