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 | 3.90 | 3.89 | -0.07 | -1.77% | 3.85 | 3.95 | 239377 | 9316 | 1.58% |
| 2024-11-20 | 3.84 | 3.96 | 0.14 | 3.66% | 3.83 | 4.08 | 420369 | 16652 | 2.77% |
| 2024-11-19 | 3.79 | 3.82 | 0.03 | 0.79% | 3.74 | 3.82 | 221382 | 8369 | 1.46% |
| 2024-11-18 | 3.73 | 3.79 | 0.12 | 3.27% | 3.72 | 3.85 | 335734 | 12739 | 2.21% |
| 2024-11-15 | 3.73 | 3.67 | -0.07 | -1.87% | 3.67 | 3.76 | 143661 | 5340 | 0.95% |
| 2024-11-14 | 3.82 | 3.74 | -0.07 | -1.84% | 3.72 | 3.84 | 139843 | 5283 | 0.92% |
| 2024-11-13 | 3.79 | 3.81 | 0.02 | 0.53% | 3.76 | 3.86 | 208151 | 7926 | 1.37% |
| 2024-11-12 | 3.79 | 3.79 | 0.01 | 0.26% | 3.75 | 3.85 | 261619 | 9943 | 1.72% |
| 2024-11-11 | 3.78 | 3.78 | 0.01 | 0.27% | 3.72 | 3.81 | 198433 | 7449 | 1.31% |
| 2024-11-08 | 3.81 | 3.77 | 0.00 | 0.00% | 3.70 | 3.84 | 270394 | 10155 | 1.78% |
| 2024-11-07 | 3.64 | 3.77 | 0.11 | 3.01% | 3.63 | 3.77 | 243462 | 9065 | 1.61% |
| 2024-11-06 | 3.66 | 3.66 | 0.09 | 2.52% | 3.61 | 3.69 | 241760 | 8823 | 1.59% |
| 2024-11-05 | 3.51 | 3.57 | 0.05 | 1.42% | 3.49 | 3.59 | 221608 | 7856 | 1.46% |
| 2024-11-04 | 3.49 | 3.52 | 0.03 | 0.86% | 3.46 | 3.52 | 158785 | 5528 | 1.05% |
| 2024-11-01 | 3.53 | 3.49 | -0.05 | -1.41% | 3.47 | 3.56 | 182424 | 6398 | 1.20% |
| 2024-10-31 | 3.59 | 3.54 | -0.12 | -3.28% | 3.50 | 3.59 | 283668 | 10035 | 1.87% |
| 2024-10-30 | 3.65 | 3.66 | 0.01 | 0.27% | 3.62 | 3.69 | 87961 | 3216 | 0.58% |
| 2024-10-29 | 3.79 | 3.65 | -0.12 | -3.18% | 3.64 | 3.80 | 134534 | 4968 | 0.89% |
| 2024-10-28 | 3.65 | 3.77 | 0.12 | 3.29% | 3.65 | 3.77 | 135826 | 5046 | 0.90% |
| 2024-10-25 | 3.62 | 3.65 | 0.02 | 0.55% | 3.60 | 3.67 | 103018 | 3757 | 0.68% |
| 2024-10-24 | 3.58 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 92754 | 3341 | 0.61% |
| 2024-10-23 | 3.60 | 3.60 | 0.00 | 0.00% | 3.58 | 3.63 | 118378 | 4271 | 0.78% |
| 2024-10-22 | 3.57 | 3.60 | 0.03 | 0.84% | 3.55 | 3.60 | 88043 | 3147 | 0.58% |
| 2024-10-21 | 3.58 | 3.57 | -0.02 | -0.56% | 3.54 | 3.60 | 110196 | 3936 | 0.73% |
| 2024-10-18 | 3.52 | 3.59 | 0.06 | 1.70% | 3.50 | 3.62 | 140064 | 4977 | 0.92% |
| 2024-10-17 | 3.61 | 3.53 | -0.09 | -2.49% | 3.52 | 3.64 | 123878 | 4429 | 0.82% |
| 2024-10-16 | 3.57 | 3.62 | 0.04 | 1.12% | 3.55 | 3.65 | 104548 | 3768 | 0.69% |
| 2024-10-15 | 3.65 | 3.58 | -0.08 | -2.19% | 3.58 | 3.67 | 124939 | 4528 | 0.82% |
| 2024-10-14 | 3.65 | 3.66 | 0.05 | 1.39% | 3.58 | 3.69 | 134721 | 4905 | 0.89% |
| 2024-10-11 | 3.73 | 3.61 | -0.08 | -2.17% | 3.58 | 3.73 | 136318 | 4981 | 0.90% |
| 2024-10-10 | 3.67 | 3.69 | 0.05 | 1.37% | 3.63 | 3.79 | 176446 | 6555 | 1.16% |
| 2024-10-09 | 3.84 | 3.64 | -0.26 | -6.67% | 3.62 | 3.85 | 302055 | 11257 | 1.99% |
| 2024-10-08 | 4.14 | 3.90 | 0.13 | 3.45% | 3.77 | 4.15 | 465017 | 18429 | 3.07% |
| 2024-09-30 | 3.61 | 3.77 | 0.26 | 7.41% | 3.56 | 3.81 | 360559 | 13332 | 2.38% |
| 2024-09-27 | 3.48 | 3.51 | 0.12 | 3.54% | 3.41 | 3.52 | 124078 | 4313 | 0.82% |
| 2024-09-26 | 3.30 | 3.39 | 0.09 | 2.73% | 3.27 | 3.39 | 121003 | 4035 | 0.80% |
| 2024-09-25 | 3.24 | 3.30 | 0.10 | 3.13% | 3.24 | 3.34 | 119399 | 3938 | 0.79% |
| 2024-09-24 | 3.11 | 3.20 | 0.11 | 3.56% | 3.10 | 3.20 | 99943 | 3162 | 0.66% |
| 2024-09-23 | 3.07 | 3.09 | 0.03 | 0.98% | 3.05 | 3.10 | 33425 | 1030 | 0.22% |
| 2024-09-20 | 3.09 | 3.06 | -0.03 | -0.97% | 3.05 | 3.09 | 36085 | 1106 | 0.24% |
| 2024-09-19 | 3.01 | 3.09 | 0.09 | 3.00% | 3.00 | 3.10 | 62593 | 1914 | 0.41% |
| 2024-09-18 | 3.01 | 3.00 | -0.01 | -0.33% | 2.94 | 3.03 | 48795 | 1454 | 0.32% |
| 2024-09-13 | 3.04 | 3.01 | -0.04 | -1.31% | 3.00 | 3.04 | 29305 | 885 | 0.19% |
| 2024-09-12 | 3.01 | 3.05 | 0.02 | 0.66% | 3.01 | 3.06 | 28976 | 881 | 0.19% |
| 2024-09-11 | 3.05 | 3.03 | -0.02 | -0.66% | 3.01 | 3.05 | 39412 | 1195 | 0.26% |
| 2024-09-10 | 3.08 | 3.05 | -0.01 | -0.33% | 3.00 | 3.08 | 56980 | 1727 | 0.38% |
| 2024-09-09 | 3.07 | 3.06 | -0.02 | -0.65% | 3.04 | 3.09 | 39656 | 1215 | 0.26% |
| 2024-09-06 | 3.11 | 3.08 | -0.03 | -0.96% | 3.07 | 3.13 | 56141 | 1741 | 0.37% |
| 2024-09-05 | 3.09 | 3.11 | 0.02 | 0.65% | 3.08 | 3.12 | 46628 | 1445 | 0.31% |
| 2024-09-04 | 3.09 | 3.09 | -0.01 | -0.32% | 3.08 | 3.12 | 47773 | 1479 | 0.31% |
| 2024-09-03 | 3.12 | 3.10 | 0.00 | 0.00% | 3.09 | 3.13 | 44102 | 1370 | 0.29% |
| 2024-09-02 | 3.16 | 3.10 | -0.06 | -1.90% | 3.10 | 3.18 | 66259 | 2075 | 0.44% |
| 2024-08-30 | 3.11 | 3.16 | 0.04 | 1.28% | 3.09 | 3.19 | 77655 | 2441 | 0.51% |
| 2024-08-29 | 3.10 | 3.12 | 0.02 | 0.65% | 3.07 | 3.13 | 51563 | 1600 | 0.34% |
| 2024-08-28 | 3.11 | 3.10 | -0.02 | -0.64% | 3.09 | 3.15 | 64006 | 1996 | 0.42% |
| 2024-08-27 | 3.11 | 3.12 | 0.00 | 0.00% | 3.10 | 3.15 | 54166 | 1693 | 0.36% |
| 2024-08-26 | 3.14 | 3.12 | -0.02 | -0.64% | 3.10 | 3.17 | 84522 | 2642 | 0.56% |
| 2024-08-23 | 3.18 | 3.14 | -0.05 | -1.57% | 3.14 | 3.19 | 50876 | 1606 | 0.34% |
| 2024-08-22 | 3.23 | 3.19 | -0.02 | -0.62% | 3.19 | 3.24 | 40385 | 1296 | 0.27% |
| 2024-08-21 | 3.23 | 3.21 | -0.02 | -0.62% | 3.18 | 3.23 | 40246 | 1290 | 0.27% |
| 2024-08-20 | 3.29 | 3.23 | -0.05 | -1.52% | 3.20 | 3.29 | 52320 | 1691 | 0.34% |
| 2024-08-19 | 3.25 | 3.28 | 0.02 | 0.61% | 3.24 | 3.28 | 37188 | 1215 | 0.25% |
| 2024-08-16 | 3.28 | 3.26 | -0.01 | -0.31% | 3.25 | 3.29 | 42525 | 1388 | 0.28% |
| 2024-08-15 | 3.25 | 3.27 | 0.01 | 0.31% | 3.24 | 3.29 | 49628 | 1623 | 0.33% |
| 2024-08-14 | 3.27 | 3.26 | -0.03 | -0.91% | 3.25 | 3.30 | 39653 | 1295 | 0.26% |
| 2024-08-13 | 3.27 | 3.29 | 0.02 | 0.61% | 3.24 | 3.30 | 46107 | 1511 | 0.30% |