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 | 3.85 | 3.76 | -0.09 | -2.34% | 3.72 | 3.86 | 572330 | 21584 | 1.03% |
| 2024-11-20 | 3.72 | 3.85 | 0.12 | 3.22% | 3.70 | 3.85 | 791557 | 30066 | 1.42% |
| 2024-11-19 | 3.75 | 3.73 | -0.01 | -0.27% | 3.65 | 3.86 | 828290 | 30965 | 1.48% |
| 2024-11-18 | 3.68 | 3.74 | 0.16 | 4.47% | 3.68 | 3.89 | 1397504 | 52866 | 2.50% |
| 2024-11-15 | 3.63 | 3.58 | -0.04 | -1.10% | 3.56 | 3.68 | 539180 | 19583 | 0.97% |
| 2024-11-14 | 3.68 | 3.62 | -0.07 | -1.90% | 3.61 | 3.71 | 370928 | 13583 | 0.66% |
| 2024-11-13 | 3.68 | 3.69 | 0.08 | 2.22% | 3.63 | 3.77 | 608308 | 22462 | 1.09% |
| 2024-11-12 | 3.68 | 3.61 | -0.07 | -1.90% | 3.57 | 3.72 | 539607 | 19640 | 0.97% |
| 2024-11-11 | 3.71 | 3.68 | -0.04 | -1.08% | 3.62 | 3.72 | 453365 | 16614 | 0.81% |
| 2024-11-08 | 3.85 | 3.72 | -0.11 | -2.87% | 3.70 | 3.87 | 754747 | 28446 | 1.35% |
| 2024-11-07 | 3.70 | 3.83 | 0.11 | 2.96% | 3.68 | 3.83 | 602282 | 22728 | 1.08% |
| 2024-11-06 | 3.71 | 3.72 | 0.01 | 0.27% | 3.65 | 3.74 | 512420 | 18990 | 0.92% |
| 2024-11-05 | 3.66 | 3.71 | 0.04 | 1.09% | 3.64 | 3.73 | 602386 | 22255 | 1.08% |
| 2024-11-04 | 3.57 | 3.67 | 0.08 | 2.23% | 3.57 | 3.68 | 608570 | 22155 | 1.09% |
| 2024-11-01 | 3.56 | 3.59 | 0.02 | 0.56% | 3.52 | 3.63 | 566556 | 20327 | 1.01% |
| 2024-10-31 | 3.45 | 3.57 | 0.09 | 2.59% | 3.45 | 3.58 | 529308 | 18730 | 0.95% |
| 2024-10-30 | 3.51 | 3.48 | -0.03 | -0.85% | 3.44 | 3.54 | 453368 | 15806 | 0.81% |
| 2024-10-29 | 3.60 | 3.51 | -0.10 | -2.77% | 3.50 | 3.61 | 449202 | 15889 | 0.80% |
| 2024-10-28 | 3.48 | 3.61 | 0.13 | 3.74% | 3.45 | 3.63 | 697672 | 24892 | 1.25% |
| 2024-10-25 | 3.46 | 3.48 | 0.02 | 0.58% | 3.46 | 3.49 | 308672 | 10728 | 0.55% |
| 2024-10-24 | 3.50 | 3.46 | -0.04 | -1.14% | 3.43 | 3.50 | 291542 | 10078 | 0.52% |
| 2024-10-23 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.57 | 440865 | 15503 | 0.79% |
| 2024-10-22 | 3.41 | 3.49 | 0.08 | 2.35% | 3.39 | 3.50 | 531883 | 18388 | 0.95% |
| 2024-10-21 | 3.46 | 3.41 | -0.04 | -1.16% | 3.38 | 3.49 | 592020 | 20281 | 1.06% |
| 2024-10-18 | 3.39 | 3.45 | 0.06 | 1.77% | 3.33 | 3.52 | 628530 | 21467 | 1.13% |
| 2024-10-17 | 3.49 | 3.39 | -0.09 | -2.59% | 3.38 | 3.51 | 476236 | 16371 | 0.85% |
| 2024-10-16 | 3.41 | 3.48 | 0.02 | 0.58% | 3.38 | 3.52 | 426996 | 14800 | 0.76% |
| 2024-10-15 | 3.52 | 3.46 | -0.10 | -2.81% | 3.43 | 3.56 | 574837 | 20152 | 1.03% |
| 2024-10-14 | 3.58 | 3.56 | -0.02 | -0.56% | 3.50 | 3.61 | 758568 | 26959 | 1.36% |
| 2024-10-11 | 3.68 | 3.58 | -0.12 | -3.24% | 3.52 | 3.68 | 785479 | 28348 | 1.41% |
| 2024-10-10 | 3.50 | 3.70 | 0.20 | 5.71% | 3.44 | 3.85 | 1583892 | 58531 | 2.84% |
| 2024-10-09 | 3.70 | 3.50 | -0.29 | -7.65% | 3.47 | 3.70 | 1032225 | 36917 | 1.85% |
| 2024-10-08 | 3.96 | 3.79 | 0.19 | 5.28% | 3.60 | 3.96 | 1342077 | 50596 | 2.40% |
| 2024-09-30 | 3.45 | 3.60 | 0.29 | 8.76% | 3.36 | 3.62 | 1175846 | 41309 | 2.11% |
| 2024-09-27 | 3.31 | 3.31 | 0.06 | 1.85% | 3.24 | 3.35 | 439062 | 14442 | 0.79% |
| 2024-09-26 | 3.14 | 3.25 | 0.11 | 3.50% | 3.13 | 3.25 | 563532 | 18009 | 1.01% |
| 2024-09-25 | 3.08 | 3.14 | 0.10 | 3.29% | 3.07 | 3.21 | 638136 | 20147 | 1.14% |
| 2024-09-24 | 2.90 | 3.04 | 0.15 | 5.19% | 2.90 | 3.05 | 423299 | 12605 | 0.76% |
| 2024-09-23 | 2.87 | 2.89 | 0.02 | 0.70% | 2.85 | 2.90 | 194979 | 5612 | 0.35% |
| 2024-09-20 | 2.88 | 2.87 | 0.00 | 0.00% | 2.84 | 2.89 | 227612 | 6515 | 0.41% |
| 2024-09-19 | 2.85 | 2.87 | 0.03 | 1.06% | 2.82 | 2.90 | 251347 | 7200 | 0.45% |
| 2024-09-18 | 2.86 | 2.84 | -0.02 | -0.70% | 2.78 | 2.87 | 247692 | 6980 | 0.44% |
| 2024-09-13 | 2.90 | 2.86 | -0.02 | -0.69% | 2.86 | 2.91 | 204289 | 5888 | 0.37% |
| 2024-09-12 | 2.89 | 2.88 | -0.02 | -0.69% | 2.88 | 2.93 | 215501 | 6251 | 0.39% |
| 2024-09-11 | 2.94 | 2.90 | -0.06 | -2.03% | 2.88 | 2.94 | 275378 | 7992 | 0.49% |
| 2024-09-10 | 2.97 | 2.96 | -0.01 | -0.34% | 2.90 | 2.99 | 292366 | 8584 | 0.52% |
| 2024-09-09 | 3.01 | 2.97 | -0.04 | -1.33% | 2.96 | 3.02 | 239895 | 7145 | 0.43% |
| 2024-09-06 | 3.04 | 3.01 | -0.03 | -0.99% | 3.01 | 3.07 | 224814 | 6827 | 0.40% |
| 2024-09-05 | 3.05 | 3.04 | -0.02 | -0.65% | 3.01 | 3.08 | 233221 | 7076 | 0.42% |
| 2024-09-04 | 3.13 | 3.06 | -0.08 | -2.55% | 3.05 | 3.13 | 287829 | 8869 | 0.52% |
| 2024-09-03 | 3.24 | 3.14 | -0.09 | -2.79% | 3.13 | 3.29 | 359866 | 11462 | 0.64% |
| 2024-09-02 | 3.19 | 3.23 | 0.03 | 0.94% | 3.18 | 3.26 | 312476 | 10081 | 0.56% |
| 2024-08-30 | 3.16 | 3.20 | 0.02 | 0.63% | 3.16 | 3.25 | 270793 | 8679 | 0.49% |
| 2024-08-29 | 3.22 | 3.18 | -0.03 | -0.93% | 3.17 | 3.22 | 268793 | 8566 | 0.48% |
| 2024-08-28 | 3.23 | 3.21 | -0.04 | -1.23% | 3.21 | 3.27 | 240053 | 7772 | 0.43% |
| 2024-08-27 | 3.24 | 3.25 | 0.01 | 0.31% | 3.23 | 3.30 | 304657 | 9933 | 0.55% |
| 2024-08-26 | 3.17 | 3.24 | 0.08 | 2.53% | 3.17 | 3.26 | 367985 | 11842 | 0.66% |
| 2024-08-23 | 3.20 | 3.16 | -0.09 | -2.77% | 3.14 | 3.21 | 367388 | 11626 | 0.66% |
| 2024-08-22 | 3.28 | 3.25 | -0.03 | -0.91% | 3.23 | 3.29 | 212150 | 6913 | 0.38% |
| 2024-08-21 | 3.31 | 3.28 | -0.05 | -1.50% | 3.26 | 3.33 | 292321 | 9631 | 0.52% |
| 2024-08-20 | 3.40 | 3.33 | -0.07 | -2.06% | 3.32 | 3.40 | 263368 | 8831 | 0.47% |
| 2024-08-19 | 3.32 | 3.40 | 0.08 | 2.41% | 3.31 | 3.41 | 391715 | 13225 | 0.70% |
| 2024-08-16 | 3.34 | 3.32 | -0.02 | -0.60% | 3.30 | 3.36 | 216092 | 7201 | 0.39% |