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 | 3.70 | 3.72 | 0.01 | 0.27% | 3.66 | 3.74 | 175509 | 6497 | 0.77% |
| 2024-11-20 | 3.66 | 3.71 | 0.04 | 1.09% | 3.61 | 3.72 | 208536 | 7686 | 0.92% |
| 2024-11-19 | 3.65 | 3.67 | 0.03 | 0.82% | 3.56 | 3.69 | 250748 | 9085 | 1.10% |
| 2024-11-18 | 3.64 | 3.64 | 0.05 | 1.39% | 3.62 | 3.72 | 366949 | 13486 | 1.61% |
| 2024-11-15 | 3.73 | 3.59 | -0.14 | -3.75% | 3.58 | 3.75 | 322275 | 11848 | 1.42% |
| 2024-11-14 | 3.92 | 3.73 | -0.13 | -3.37% | 3.73 | 3.94 | 370444 | 14103 | 1.63% |
| 2024-11-13 | 3.97 | 3.86 | -0.15 | -3.74% | 3.82 | 4.03 | 441459 | 17192 | 1.94% |
| 2024-11-12 | 3.97 | 4.01 | 0.07 | 1.78% | 3.95 | 4.14 | 540060 | 21829 | 2.37% |
| 2024-11-11 | 3.98 | 3.94 | -0.07 | -1.75% | 3.88 | 4.01 | 501197 | 19713 | 2.20% |
| 2024-11-08 | 4.27 | 4.01 | -0.17 | -4.07% | 4.00 | 4.31 | 597474 | 24425 | 2.62% |
| 2024-11-07 | 4.10 | 4.18 | 0.08 | 1.95% | 4.05 | 4.23 | 644334 | 26786 | 2.83% |
| 2024-11-06 | 3.99 | 4.10 | 0.17 | 4.33% | 3.90 | 4.17 | 835857 | 33988 | 3.67% |
| 2024-11-05 | 3.82 | 3.93 | 0.09 | 2.34% | 3.79 | 3.96 | 467320 | 18306 | 2.05% |
| 2024-11-04 | 3.81 | 3.84 | -0.03 | -0.78% | 3.74 | 3.87 | 358540 | 13618 | 1.57% |
| 2024-11-01 | 3.96 | 3.87 | 0.07 | 1.84% | 3.86 | 4.08 | 841080 | 33356 | 3.69% |
| 2024-10-31 | 3.76 | 3.80 | 0.03 | 0.80% | 3.72 | 3.87 | 356302 | 13586 | 1.57% |
| 2024-10-30 | 3.76 | 3.77 | 0.01 | 0.27% | 3.74 | 3.87 | 301314 | 11459 | 1.32% |
| 2024-10-29 | 3.93 | 3.76 | -0.18 | -4.57% | 3.75 | 3.95 | 409475 | 15712 | 1.80% |
| 2024-10-28 | 3.88 | 3.94 | 0.05 | 1.29% | 3.81 | 3.96 | 425695 | 16684 | 1.87% |
| 2024-10-25 | 3.88 | 3.89 | 0.01 | 0.26% | 3.87 | 3.98 | 222559 | 8705 | 0.98% |
| 2024-10-24 | 3.86 | 3.88 | -0.02 | -0.51% | 3.83 | 3.92 | 220295 | 8510 | 0.97% |
| 2024-10-23 | 3.98 | 3.90 | -0.06 | -1.52% | 3.88 | 4.00 | 320292 | 12602 | 1.41% |
| 2024-10-22 | 3.90 | 3.96 | 0.07 | 1.80% | 3.87 | 4.13 | 474379 | 18905 | 2.08% |
| 2024-10-21 | 3.92 | 3.89 | -0.01 | -0.26% | 3.85 | 3.95 | 320082 | 12492 | 1.41% |
| 2024-10-18 | 3.81 | 3.90 | 0.06 | 1.56% | 3.74 | 3.99 | 356097 | 13742 | 1.56% |
| 2024-10-17 | 4.09 | 3.84 | -0.22 | -5.42% | 3.83 | 4.11 | 418493 | 16492 | 1.84% |
| 2024-10-16 | 3.83 | 4.06 | 0.20 | 5.18% | 3.83 | 4.06 | 502457 | 20035 | 2.21% |
| 2024-10-15 | 3.83 | 3.86 | 0.00 | 0.00% | 3.76 | 3.95 | 324716 | 12538 | 1.43% |
| 2024-10-14 | 3.81 | 3.86 | 0.16 | 4.32% | 3.73 | 3.89 | 381205 | 14567 | 1.67% |
| 2024-10-11 | 3.85 | 3.70 | -0.23 | -5.85% | 3.67 | 3.85 | 351332 | 13237 | 1.54% |
| 2024-10-10 | 3.88 | 3.93 | 0.03 | 0.77% | 3.62 | 4.01 | 654489 | 24972 | 2.87% |
| 2024-10-09 | 4.18 | 3.90 | -0.43 | -9.93% | 3.90 | 4.18 | 415555 | 16411 | 1.83% |
| 2024-10-08 | 4.67 | 4.33 | 0.08 | 1.88% | 4.05 | 4.67 | 1098984 | 47532 | 4.83% |
| 2024-09-30 | 4.15 | 4.25 | 0.39 | 10.10% | 3.93 | 4.25 | 806901 | 33312 | 3.54% |
| 2024-09-27 | 3.95 | 3.86 | 0.06 | 1.58% | 3.82 | 4.02 | 442344 | 17315 | 1.94% |
| 2024-09-26 | 3.54 | 3.80 | 0.22 | 6.15% | 3.53 | 3.81 | 431015 | 15990 | 1.89% |
| 2024-09-25 | 3.52 | 3.58 | 0.08 | 2.29% | 3.47 | 3.74 | 484114 | 17565 | 2.13% |
| 2024-09-24 | 3.40 | 3.50 | 0.17 | 5.11% | 3.34 | 3.52 | 304453 | 10480 | 1.34% |
| 2024-09-23 | 3.38 | 3.33 | -0.10 | -2.92% | 3.32 | 3.41 | 211422 | 7084 | 0.93% |
| 2024-09-20 | 3.30 | 3.43 | 0.13 | 3.94% | 3.27 | 3.48 | 336823 | 11511 | 1.48% |
| 2024-09-19 | 3.25 | 3.30 | 0.10 | 3.13% | 3.19 | 3.34 | 184214 | 6040 | 0.81% |
| 2024-09-18 | 3.18 | 3.20 | 0.05 | 1.59% | 3.11 | 3.27 | 137818 | 4392 | 0.61% |
| 2024-09-13 | 3.17 | 3.15 | 0.00 | 0.00% | 3.13 | 3.19 | 94173 | 2979 | 0.41% |
| 2024-09-12 | 3.11 | 3.15 | 0.04 | 1.29% | 3.09 | 3.17 | 110111 | 3448 | 0.48% |
| 2024-09-11 | 3.10 | 3.11 | 0.01 | 0.32% | 3.05 | 3.12 | 90664 | 2799 | 0.40% |
| 2024-09-10 | 3.17 | 3.13 | -0.03 | -0.95% | 3.00 | 3.17 | 162793 | 5006 | 0.72% |
| 2024-09-09 | 3.14 | 3.16 | 0.00 | 0.00% | 3.11 | 3.18 | 68777 | 2163 | 0.30% |
| 2024-09-06 | 3.18 | 3.16 | -0.01 | -0.32% | 3.15 | 3.22 | 92914 | 2953 | 0.41% |
| 2024-09-05 | 3.13 | 3.17 | 0.04 | 1.28% | 3.13 | 3.23 | 118581 | 3768 | 0.52% |
| 2024-09-04 | 3.26 | 3.13 | -0.10 | -3.10% | 3.12 | 3.29 | 172406 | 5479 | 0.76% |
| 2024-09-03 | 3.15 | 3.23 | 0.08 | 2.54% | 3.13 | 3.25 | 149939 | 4775 | 0.66% |
| 2024-09-02 | 3.28 | 3.15 | -0.14 | -4.26% | 3.12 | 3.30 | 251309 | 8093 | 1.10% |
| 2024-08-30 | 3.08 | 3.29 | 0.20 | 6.47% | 3.07 | 3.40 | 351834 | 11571 | 1.55% |
| 2024-08-29 | 3.09 | 3.09 | -0.09 | -2.83% | 3.05 | 3.15 | 191904 | 5915 | 0.84% |
| 2024-08-28 | 3.10 | 3.18 | 0.06 | 1.92% | 3.09 | 3.19 | 110628 | 3493 | 0.49% |
| 2024-08-27 | 3.21 | 3.12 | -0.09 | -2.80% | 3.10 | 3.21 | 93017 | 2925 | 0.41% |
| 2024-08-26 | 3.18 | 3.21 | 0.06 | 1.90% | 3.14 | 3.22 | 86478 | 2756 | 0.38% |
| 2024-08-23 | 3.13 | 3.15 | -0.01 | -0.32% | 3.11 | 3.20 | 97345 | 3075 | 0.43% |
| 2024-08-22 | 3.29 | 3.16 | -0.11 | -3.36% | 3.14 | 3.31 | 205148 | 6591 | 0.90% |
| 2024-08-21 | 3.23 | 3.27 | 0.04 | 1.24% | 3.21 | 3.33 | 191304 | 6249 | 0.84% |
| 2024-08-20 | 3.23 | 3.23 | 0.02 | 0.62% | 3.17 | 3.27 | 132008 | 4240 | 0.58% |
| 2024-08-19 | 3.18 | 3.21 | 0.03 | 0.94% | 3.16 | 3.27 | 114259 | 3682 | 0.50% |
| 2024-08-16 | 3.20 | 3.18 | -0.03 | -0.93% | 3.12 | 3.22 | 173382 | 5487 | 0.76% |
| 2024-08-15 | 3.21 | 3.21 | 0.00 | 0.00% | 3.18 | 3.28 | 116686 | 3764 | 0.51% |
| 2024-08-14 | 3.31 | 3.21 | -0.10 | -3.02% | 3.21 | 3.32 | 126810 | 4111 | 0.56% |
| 2024-08-13 | 3.33 | 3.31 | 0.02 | 0.61% | 3.26 | 3.34 | 119690 | 3943 | 0.53% |