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 | 3.93 | 3.90 | -0.03 | -0.76% | 3.87 | 3.94 | 170179 | 6628 | 1.06% |
| 2024-11-20 | 3.91 | 3.93 | 0.01 | 0.26% | 3.88 | 3.95 | 235332 | 9230 | 1.46% |
| 2024-11-19 | 3.88 | 3.92 | 0.02 | 0.51% | 3.83 | 3.95 | 297349 | 11548 | 1.85% |
| 2024-11-18 | 3.84 | 3.90 | 0.12 | 3.17% | 3.84 | 3.96 | 484959 | 18950 | 3.01% |
| 2024-11-15 | 3.77 | 3.78 | -0.01 | -0.26% | 3.77 | 3.84 | 194648 | 7418 | 1.21% |
| 2024-11-14 | 3.87 | 3.79 | -0.09 | -2.32% | 3.78 | 3.89 | 221800 | 8496 | 1.38% |
| 2024-11-13 | 3.88 | 3.88 | -0.01 | -0.26% | 3.84 | 3.93 | 226307 | 8778 | 1.41% |
| 2024-11-12 | 3.95 | 3.89 | -0.07 | -1.77% | 3.87 | 3.99 | 290083 | 11399 | 1.80% |
| 2024-11-11 | 3.88 | 3.96 | 0.06 | 1.54% | 3.88 | 4.02 | 293277 | 11528 | 1.82% |
| 2024-11-08 | 3.95 | 3.90 | -0.03 | -0.76% | 3.86 | 3.99 | 302286 | 11802 | 1.88% |
| 2024-11-07 | 3.80 | 3.93 | 0.11 | 2.88% | 3.79 | 3.93 | 419692 | 16255 | 2.61% |
| 2024-11-06 | 3.84 | 3.82 | -0.02 | -0.52% | 3.80 | 3.85 | 257913 | 9852 | 1.60% |
| 2024-11-05 | 3.78 | 3.84 | 0.05 | 1.32% | 3.77 | 3.84 | 263966 | 10064 | 1.64% |
| 2024-11-04 | 3.79 | 3.79 | 0.02 | 0.53% | 3.74 | 3.79 | 215193 | 8094 | 1.34% |
| 2024-11-01 | 3.76 | 3.77 | 0.01 | 0.27% | 3.73 | 3.80 | 295415 | 11149 | 1.84% |
| 2024-10-31 | 3.74 | 3.76 | 0.01 | 0.27% | 3.73 | 3.78 | 244224 | 9179 | 1.52% |
| 2024-10-30 | 3.72 | 3.75 | 0.01 | 0.27% | 3.70 | 3.77 | 201614 | 7530 | 1.25% |
| 2024-10-29 | 3.84 | 3.74 | -0.08 | -2.09% | 3.74 | 3.85 | 236946 | 8952 | 1.47% |
| 2024-10-28 | 3.76 | 3.82 | 0.09 | 2.41% | 3.73 | 3.82 | 264458 | 9997 | 1.64% |
| 2024-10-25 | 3.70 | 3.73 | 0.06 | 1.63% | 3.70 | 3.81 | 286674 | 10724 | 1.78% |
| 2024-10-24 | 3.69 | 3.67 | -0.03 | -0.81% | 3.66 | 3.70 | 120688 | 4440 | 0.75% |
| 2024-10-23 | 3.69 | 3.70 | 0.01 | 0.27% | 3.68 | 3.71 | 192382 | 7107 | 1.20% |
| 2024-10-22 | 3.66 | 3.69 | 0.02 | 0.54% | 3.65 | 3.72 | 224965 | 8291 | 1.40% |
| 2024-10-21 | 3.69 | 3.67 | -0.02 | -0.54% | 3.65 | 3.71 | 178266 | 6541 | 1.11% |
| 2024-10-18 | 3.64 | 3.69 | 0.04 | 1.10% | 3.60 | 3.72 | 269095 | 9851 | 1.67% |
| 2024-10-17 | 3.71 | 3.65 | -0.05 | -1.35% | 3.64 | 3.72 | 160581 | 5895 | 1.00% |
| 2024-10-16 | 3.64 | 3.70 | 0.05 | 1.37% | 3.61 | 3.72 | 210971 | 7773 | 1.31% |
| 2024-10-15 | 3.71 | 3.65 | -0.07 | -1.88% | 3.65 | 3.72 | 193500 | 7121 | 1.20% |
| 2024-10-14 | 3.68 | 3.72 | 0.06 | 1.64% | 3.64 | 3.74 | 212470 | 7857 | 1.32% |
| 2024-10-11 | 3.75 | 3.66 | -0.08 | -2.14% | 3.62 | 3.76 | 200312 | 7383 | 1.24% |
| 2024-10-10 | 3.71 | 3.74 | 0.10 | 2.75% | 3.65 | 3.81 | 342927 | 12822 | 2.13% |
| 2024-10-09 | 3.88 | 3.64 | -0.31 | -7.85% | 3.64 | 3.88 | 431187 | 16154 | 2.68% |
| 2024-10-08 | 4.25 | 3.95 | 0.09 | 2.33% | 3.75 | 4.25 | 703233 | 28074 | 4.37% |
| 2024-09-30 | 3.71 | 3.86 | 0.25 | 6.93% | 3.62 | 3.89 | 622157 | 23462 | 3.87% |
| 2024-09-27 | 3.57 | 3.61 | 0.08 | 2.27% | 3.53 | 3.62 | 257144 | 9189 | 1.60% |
| 2024-09-26 | 3.45 | 3.53 | 0.09 | 2.62% | 3.43 | 3.53 | 189567 | 6602 | 1.18% |
| 2024-09-25 | 3.45 | 3.44 | 0.02 | 0.58% | 3.43 | 3.53 | 242308 | 8443 | 1.51% |
| 2024-09-24 | 3.30 | 3.42 | 0.13 | 3.95% | 3.30 | 3.42 | 177751 | 5993 | 1.10% |
| 2024-09-23 | 3.27 | 3.29 | 0.03 | 0.92% | 3.25 | 3.30 | 65975 | 2167 | 0.41% |
| 2024-09-20 | 3.28 | 3.26 | -0.04 | -1.21% | 3.25 | 3.30 | 98395 | 3215 | 0.61% |
| 2024-09-19 | 3.27 | 3.30 | 0.04 | 1.23% | 3.24 | 3.32 | 98600 | 3242 | 0.61% |
| 2024-09-18 | 3.23 | 3.26 | 0.04 | 1.24% | 3.19 | 3.27 | 90992 | 2934 | 0.57% |
| 2024-09-13 | 3.24 | 3.22 | -0.02 | -0.62% | 3.21 | 3.26 | 81234 | 2629 | 0.50% |
| 2024-09-12 | 3.24 | 3.24 | 0.00 | 0.00% | 3.23 | 3.28 | 95990 | 3125 | 0.60% |
| 2024-09-11 | 3.27 | 3.24 | -0.05 | -1.52% | 3.22 | 3.29 | 88520 | 2876 | 0.55% |
| 2024-09-10 | 3.27 | 3.29 | 0.02 | 0.61% | 3.23 | 3.30 | 100713 | 3289 | 0.63% |
| 2024-09-09 | 3.36 | 3.27 | -0.09 | -2.68% | 3.25 | 3.36 | 144360 | 4736 | 0.90% |
| 2024-09-06 | 3.36 | 3.36 | 0.01 | 0.30% | 3.35 | 3.43 | 143765 | 4884 | 0.89% |
| 2024-09-05 | 3.33 | 3.35 | 0.01 | 0.30% | 3.32 | 3.36 | 85041 | 2844 | 0.53% |
| 2024-09-04 | 3.35 | 3.34 | -0.02 | -0.60% | 3.33 | 3.37 | 75562 | 2530 | 0.47% |
| 2024-09-03 | 3.43 | 3.36 | -0.06 | -1.75% | 3.32 | 3.44 | 188724 | 6362 | 1.17% |
| 2024-09-02 | 3.46 | 3.42 | -0.04 | -1.16% | 3.42 | 3.49 | 139967 | 4842 | 0.87% |
| 2024-08-30 | 3.44 | 3.46 | 0.02 | 0.58% | 3.40 | 3.49 | 186678 | 6433 | 1.16% |
| 2024-08-29 | 3.50 | 3.44 | -0.07 | -1.99% | 3.42 | 3.51 | 164285 | 5661 | 1.02% |
| 2024-08-28 | 3.53 | 3.51 | -0.02 | -0.57% | 3.50 | 3.55 | 107142 | 3777 | 0.67% |
| 2024-08-27 | 3.54 | 3.53 | -0.02 | -0.56% | 3.51 | 3.56 | 66224 | 2336 | 0.41% |
| 2024-08-26 | 3.57 | 3.55 | -0.02 | -0.56% | 3.48 | 3.59 | 101422 | 3586 | 0.63% |
| 2024-08-23 | 3.62 | 3.57 | -0.06 | -1.65% | 3.55 | 3.63 | 113248 | 4055 | 0.70% |
| 2024-08-22 | 3.61 | 3.63 | -0.01 | -0.27% | 3.61 | 3.66 | 82634 | 3002 | 0.51% |
| 2024-08-21 | 3.68 | 3.64 | -0.05 | -1.36% | 3.61 | 3.71 | 132661 | 4835 | 0.82% |
| 2024-08-20 | 3.79 | 3.69 | -0.09 | -2.38% | 3.67 | 3.80 | 146809 | 5454 | 0.91% |
| 2024-08-19 | 3.74 | 3.78 | 0.05 | 1.34% | 3.72 | 3.79 | 139687 | 5245 | 0.87% |
| 2024-08-16 | 3.76 | 3.73 | -0.04 | -1.06% | 3.72 | 3.79 | 125767 | 4717 | 0.78% |
| 2024-08-15 | 3.75 | 3.77 | 0.01 | 0.27% | 3.74 | 3.79 | 118740 | 4473 | 0.74% |
| 2024-08-14 | 3.79 | 3.76 | 0.00 | 0.00% | 3.75 | 3.83 | 179313 | 6782 | 1.11% |
| 2024-08-13 | 3.97 | 3.76 | -0.24 | -6.00% | 3.75 | 3.99 | 413971 | 15718 | 2.57% |