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 | 3.70 | -0.03 | -0.80% | 3.68 | 3.75 | 171203 | 6357 | 0.74% |
| 2024-11-20 | 3.66 | 3.73 | 0.04 | 1.08% | 3.66 | 3.77 | 212729 | 7896 | 0.91% |
| 2024-11-19 | 3.58 | 3.69 | 0.12 | 3.36% | 3.53 | 3.70 | 216085 | 7809 | 0.93% |
| 2024-11-18 | 3.71 | 3.57 | -0.11 | -2.99% | 3.51 | 3.74 | 282820 | 10241 | 1.22% |
| 2024-11-15 | 3.80 | 3.68 | -0.17 | -4.42% | 3.67 | 3.86 | 331861 | 12533 | 1.43% |
| 2024-11-14 | 3.98 | 3.85 | -0.12 | -3.02% | 3.85 | 4.01 | 243937 | 9578 | 1.05% |
| 2024-11-13 | 3.98 | 3.97 | -0.07 | -1.73% | 3.88 | 4.06 | 342566 | 13557 | 1.47% |
| 2024-11-12 | 4.14 | 4.04 | -0.10 | -2.42% | 3.98 | 4.19 | 442338 | 17994 | 1.90% |
| 2024-11-11 | 3.99 | 4.14 | 0.12 | 2.99% | 3.96 | 4.14 | 442958 | 18065 | 1.90% |
| 2024-11-08 | 4.07 | 4.02 | -0.02 | -0.50% | 3.98 | 4.18 | 521302 | 21247 | 2.24% |
| 2024-11-07 | 3.90 | 4.04 | 0.16 | 4.12% | 3.90 | 4.04 | 503320 | 20062 | 2.16% |
| 2024-11-06 | 3.92 | 3.88 | -0.02 | -0.51% | 3.86 | 4.05 | 482520 | 19016 | 2.07% |
| 2024-11-05 | 3.76 | 3.90 | 0.12 | 3.17% | 3.75 | 3.95 | 434560 | 16813 | 1.87% |
| 2024-11-04 | 3.66 | 3.78 | 0.12 | 3.28% | 3.66 | 3.82 | 343063 | 12864 | 1.47% |
| 2024-11-01 | 3.84 | 3.66 | -0.22 | -5.67% | 3.62 | 4.02 | 692797 | 26585 | 2.98% |
| 2024-10-31 | 4.08 | 3.88 | -0.10 | -2.51% | 3.88 | 4.34 | 1013230 | 41734 | 4.35% |
| 2024-10-30 | 3.71 | 3.98 | 0.28 | 7.57% | 3.62 | 4.11 | 815013 | 31788 | 3.50% |
| 2024-10-29 | 3.69 | 3.70 | -0.01 | -0.27% | 3.69 | 3.85 | 511285 | 19138 | 2.20% |
| 2024-10-28 | 3.60 | 3.71 | 0.09 | 2.49% | 3.52 | 3.80 | 529466 | 19590 | 2.27% |
| 2024-10-25 | 3.36 | 3.62 | 0.28 | 8.38% | 3.35 | 3.85 | 696367 | 25213 | 2.99% |
| 2024-10-24 | 3.41 | 3.34 | -0.09 | -2.62% | 3.33 | 3.42 | 283387 | 9519 | 1.22% |
| 2024-10-23 | 3.41 | 3.43 | 0.02 | 0.59% | 3.37 | 3.48 | 373012 | 12753 | 1.60% |
| 2024-10-22 | 3.38 | 3.41 | 0.04 | 1.19% | 3.35 | 3.43 | 333931 | 11329 | 1.43% |
| 2024-10-21 | 3.35 | 3.37 | 0.03 | 0.90% | 3.30 | 3.44 | 441878 | 14860 | 1.90% |
| 2024-10-18 | 3.16 | 3.34 | 0.16 | 5.03% | 3.14 | 3.39 | 476235 | 15712 | 2.05% |
| 2024-10-17 | 3.18 | 3.18 | 0.04 | 1.27% | 3.12 | 3.21 | 303351 | 9624 | 1.30% |
| 2024-10-16 | 3.22 | 3.14 | -0.17 | -5.14% | 3.13 | 3.28 | 399726 | 12807 | 1.72% |
| 2024-10-15 | 3.41 | 3.31 | -0.13 | -3.78% | 3.29 | 3.43 | 379965 | 12778 | 1.63% |
| 2024-10-14 | 3.41 | 3.44 | 0.03 | 0.88% | 3.24 | 3.46 | 421964 | 14219 | 1.81% |
| 2024-10-11 | 3.63 | 3.41 | -0.29 | -7.84% | 3.31 | 3.69 | 602104 | 20684 | 2.59% |
| 2024-10-10 | 3.71 | 3.70 | 0.01 | 0.27% | 3.70 | 3.87 | 577527 | 21807 | 2.48% |
| 2024-10-09 | 3.76 | 3.69 | -0.27 | -6.82% | 3.56 | 4.03 | 950537 | 36225 | 4.08% |
| 2024-10-08 | 3.93 | 3.96 | 0.66 | 20.00% | 3.50 | 3.96 | 1295665 | 48817 | 5.57% |
| 2024-09-30 | 2.92 | 3.30 | 0.52 | 18.71% | 2.85 | 3.30 | 1041831 | 32219 | 4.48% |
| 2024-09-27 | 2.57 | 2.78 | 0.25 | 9.88% | 2.56 | 2.84 | 711128 | 19408 | 3.06% |
| 2024-09-26 | 2.48 | 2.53 | 0.04 | 1.61% | 2.46 | 2.53 | 319043 | 7977 | 1.37% |
| 2024-09-25 | 2.47 | 2.49 | 0.04 | 1.63% | 2.45 | 2.53 | 320737 | 8003 | 1.38% |
| 2024-09-24 | 2.38 | 2.45 | 0.08 | 3.38% | 2.37 | 2.45 | 230534 | 5560 | 0.99% |
| 2024-09-23 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.41 | 123128 | 2933 | 0.53% |
| 2024-09-20 | 2.40 | 2.38 | -0.01 | -0.42% | 2.38 | 2.42 | 140810 | 3374 | 0.61% |
| 2024-09-19 | 2.38 | 2.39 | 0.04 | 1.70% | 2.35 | 2.41 | 146408 | 3493 | 0.63% |
| 2024-09-18 | 2.36 | 2.35 | -0.02 | -0.84% | 2.33 | 2.38 | 113080 | 2659 | 0.49% |
| 2024-09-13 | 2.42 | 2.37 | -0.03 | -1.25% | 2.36 | 2.43 | 134012 | 3192 | 0.58% |
| 2024-09-12 | 2.44 | 2.40 | -0.03 | -1.23% | 2.40 | 2.47 | 175816 | 4265 | 0.76% |
| 2024-09-11 | 2.46 | 2.43 | -0.05 | -2.02% | 2.43 | 2.55 | 229915 | 5690 | 0.99% |
| 2024-09-10 | 2.35 | 2.48 | 0.12 | 5.08% | 2.35 | 2.54 | 380190 | 9363 | 1.63% |
| 2024-09-09 | 2.34 | 2.36 | -0.01 | -0.42% | 2.32 | 2.38 | 133767 | 3137 | 0.57% |
| 2024-09-06 | 2.43 | 2.37 | -0.06 | -2.47% | 2.36 | 2.44 | 172156 | 4125 | 0.74% |
| 2024-09-05 | 2.41 | 2.43 | 0.00 | 0.00% | 2.40 | 2.46 | 151294 | 3669 | 0.65% |
| 2024-09-04 | 2.51 | 2.43 | -0.10 | -3.95% | 2.41 | 2.53 | 259818 | 6392 | 1.12% |
| 2024-09-03 | 2.49 | 2.53 | 0.04 | 1.61% | 2.46 | 2.53 | 285930 | 7142 | 1.23% |
| 2024-09-02 | 2.51 | 2.49 | -0.05 | -1.97% | 2.48 | 2.60 | 286833 | 7253 | 1.23% |
| 2024-08-30 | 2.42 | 2.54 | 0.12 | 4.96% | 2.41 | 2.60 | 406653 | 10285 | 1.75% |
| 2024-08-29 | 2.38 | 2.42 | 0.01 | 0.41% | 2.35 | 2.45 | 270805 | 6536 | 1.16% |
| 2024-08-28 | 2.29 | 2.41 | 0.12 | 5.24% | 2.24 | 2.48 | 379483 | 9065 | 1.63% |
| 2024-08-27 | 2.30 | 2.29 | -0.01 | -0.43% | 2.28 | 2.32 | 123785 | 2837 | 0.53% |
| 2024-08-26 | 2.35 | 2.30 | -0.05 | -2.13% | 2.29 | 2.36 | 157887 | 3651 | 0.68% |
| 2024-08-23 | 2.33 | 2.35 | 0.02 | 0.86% | 2.32 | 2.36 | 119958 | 2806 | 0.52% |
| 2024-08-22 | 2.41 | 2.33 | -0.07 | -2.92% | 2.33 | 2.41 | 146958 | 3478 | 0.63% |
| 2024-08-21 | 2.43 | 2.40 | -0.03 | -1.23% | 2.39 | 2.43 | 133090 | 3203 | 0.57% |
| 2024-08-20 | 2.39 | 2.43 | 0.01 | 0.41% | 2.34 | 2.45 | 222477 | 5314 | 0.96% |
| 2024-08-19 | 2.35 | 2.42 | 0.07 | 2.98% | 2.35 | 2.45 | 224572 | 5412 | 0.96% |
| 2024-08-16 | 2.40 | 2.35 | -0.05 | -2.08% | 2.35 | 2.42 | 196661 | 4694 | 0.84% |
| 2024-08-15 | 2.44 | 2.40 | -0.04 | -1.64% | 2.37 | 2.44 | 254916 | 6143 | 1.10% |
| 2024-08-14 | 2.48 | 2.44 | -0.03 | -1.21% | 2.44 | 2.48 | 157868 | 3878 | 0.68% |
| 2024-08-13 | 2.51 | 2.47 | -0.04 | -1.59% | 2.43 | 2.52 | 274430 | 6786 | 1.18% |