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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 3.83 | 3.79 | -0.05 | -1.30% | 3.78 | 3.94 | 885888 | 34081 | 0.97% |
| 2024-11-21 | 3.83 | 3.84 | 0.01 | 0.26% | 3.82 | 3.92 | 599250 | 23096 | 0.65% |
| 2024-11-20 | 3.80 | 3.83 | 0.00 | 0.00% | 3.78 | 3.85 | 600724 | 22968 | 0.65% |
| 2024-11-19 | 3.81 | 3.83 | 0.01 | 0.26% | 3.73 | 3.89 | 866645 | 32968 | 0.94% |
| 2024-11-18 | 3.92 | 3.82 | -0.12 | -3.05% | 3.79 | 3.96 | 1018267 | 39369 | 1.11% |
| 2024-11-15 | 3.96 | 3.94 | -0.02 | -0.51% | 3.92 | 4.10 | 1286299 | 51629 | 1.40% |
| 2024-11-14 | 4.00 | 3.96 | -0.03 | -0.75% | 3.92 | 4.03 | 998643 | 39734 | 1.09% |
| 2024-11-13 | 3.90 | 3.99 | 0.07 | 1.79% | 3.87 | 4.02 | 1346185 | 53357 | 1.47% |
| 2024-11-12 | 3.91 | 3.92 | 0.01 | 0.26% | 3.88 | 3.95 | 1004552 | 39322 | 1.09% |
| 2024-11-11 | 4.01 | 3.91 | -0.16 | -3.93% | 3.87 | 4.02 | 1443507 | 56637 | 1.57% |
| 2024-11-08 | 4.13 | 4.07 | -0.05 | -1.21% | 4.03 | 4.26 | 2200377 | 90807 | 2.40% |
| 2024-11-07 | 3.90 | 4.12 | 0.14 | 3.52% | 3.86 | 4.28 | 2557840 | 104348 | 2.79% |
| 2024-11-06 | 4.00 | 3.98 | 0.01 | 0.25% | 3.82 | 4.07 | 2605354 | 103537 | 2.84% |
| 2024-11-05 | 3.62 | 3.97 | 0.36 | 9.97% | 3.59 | 3.97 | 1704265 | 66207 | 1.86% |
| 2024-11-04 | 3.51 | 3.61 | 0.10 | 2.85% | 3.47 | 3.62 | 956027 | 33928 | 1.04% |
| 2024-11-01 | 3.52 | 3.51 | -0.01 | -0.28% | 3.44 | 3.61 | 861719 | 30312 | 0.94% |
| 2024-10-31 | 3.43 | 3.52 | 0.09 | 2.62% | 3.40 | 3.55 | 1039648 | 36468 | 1.13% |
| 2024-10-30 | 3.38 | 3.43 | 0.05 | 1.48% | 3.37 | 3.45 | 578081 | 19751 | 0.63% |
| 2024-10-29 | 3.50 | 3.38 | -0.13 | -3.70% | 3.38 | 3.52 | 784107 | 26890 | 0.85% |
| 2024-10-28 | 3.43 | 3.51 | 0.08 | 2.33% | 3.40 | 3.52 | 623532 | 21684 | 0.68% |
| 2024-10-25 | 3.39 | 3.43 | 0.04 | 1.18% | 3.39 | 3.47 | 509682 | 17503 | 0.56% |
| 2024-10-24 | 3.42 | 3.39 | -0.04 | -1.17% | 3.38 | 3.44 | 424591 | 14472 | 0.46% |
| 2024-10-23 | 3.37 | 3.43 | 0.06 | 1.78% | 3.36 | 3.47 | 662433 | 22671 | 0.72% |
| 2024-10-22 | 3.32 | 3.37 | 0.04 | 1.20% | 3.30 | 3.37 | 543689 | 18191 | 0.59% |
| 2024-10-21 | 3.34 | 3.33 | -0.01 | -0.30% | 3.28 | 3.36 | 707380 | 23477 | 0.77% |
| 2024-10-18 | 3.29 | 3.34 | 0.04 | 1.21% | 3.22 | 3.38 | 883831 | 29105 | 0.96% |
| 2024-10-17 | 3.43 | 3.30 | -0.12 | -3.51% | 3.30 | 3.46 | 702373 | 23714 | 0.77% |
| 2024-10-16 | 3.36 | 3.42 | 0.03 | 0.88% | 3.35 | 3.44 | 644072 | 21887 | 0.70% |
| 2024-10-15 | 3.45 | 3.39 | -0.08 | -2.31% | 3.38 | 3.48 | 556643 | 19135 | 0.61% |
| 2024-10-14 | 3.45 | 3.47 | 0.05 | 1.46% | 3.42 | 3.49 | 558145 | 19298 | 0.61% |
| 2024-10-11 | 3.51 | 3.42 | -0.09 | -2.56% | 3.39 | 3.52 | 576447 | 19921 | 0.63% |
| 2024-10-10 | 3.56 | 3.51 | 0.00 | 0.00% | 3.43 | 3.61 | 922385 | 32407 | 1.01% |
| 2024-10-09 | 3.83 | 3.51 | -0.37 | -9.54% | 3.49 | 3.83 | 1128912 | 40951 | 1.23% |
| 2024-10-08 | 4.20 | 3.88 | 0.05 | 1.31% | 3.71 | 4.21 | 1854309 | 73538 | 2.02% |
| 2024-09-30 | 3.62 | 3.83 | 0.31 | 8.81% | 3.62 | 3.86 | 1666361 | 62710 | 1.82% |
| 2024-09-27 | 3.46 | 3.52 | 0.10 | 2.92% | 3.46 | 3.54 | 476554 | 16695 | 0.52% |
| 2024-09-26 | 3.25 | 3.42 | 0.17 | 5.23% | 3.24 | 3.43 | 614760 | 20507 | 0.67% |
| 2024-09-25 | 3.22 | 3.25 | 0.05 | 1.56% | 3.22 | 3.34 | 504749 | 16553 | 0.55% |
| 2024-09-24 | 3.12 | 3.20 | 0.10 | 3.23% | 3.11 | 3.20 | 445844 | 14085 | 0.49% |
| 2024-09-23 | 3.13 | 3.10 | -0.02 | -0.64% | 3.09 | 3.13 | 179848 | 5580 | 0.20% |
| 2024-09-20 | 3.10 | 3.12 | 0.01 | 0.32% | 3.07 | 3.14 | 388524 | 12054 | 0.42% |
| 2024-09-19 | 3.07 | 3.11 | 0.04 | 1.30% | 3.03 | 3.13 | 332468 | 10262 | 0.36% |
| 2024-09-18 | 3.07 | 3.07 | -0.01 | -0.32% | 3.01 | 3.09 | 268252 | 8190 | 0.29% |
| 2024-09-13 | 3.09 | 3.08 | -0.01 | -0.32% | 3.06 | 3.10 | 207843 | 6410 | 0.23% |
| 2024-09-12 | 3.04 | 3.09 | 0.05 | 1.64% | 3.04 | 3.13 | 316268 | 9794 | 0.34% |
| 2024-09-11 | 3.00 | 3.04 | 0.03 | 1.00% | 2.99 | 3.06 | 221604 | 6725 | 0.24% |
| 2024-09-10 | 3.04 | 3.01 | -0.04 | -1.31% | 2.96 | 3.08 | 349686 | 10517 | 0.38% |
| 2024-09-09 | 3.03 | 3.05 | 0.00 | 0.00% | 3.01 | 3.07 | 242033 | 7381 | 0.26% |
| 2024-09-06 | 3.13 | 3.05 | -0.05 | -1.61% | 3.04 | 3.18 | 396260 | 12274 | 0.43% |
| 2024-09-05 | 3.00 | 3.10 | 0.11 | 3.68% | 2.99 | 3.10 | 459130 | 14101 | 0.50% |
| 2024-09-04 | 3.01 | 2.99 | -0.03 | -0.99% | 2.98 | 3.04 | 252444 | 7587 | 0.28% |
| 2024-09-03 | 3.04 | 3.02 | -0.02 | -0.66% | 3.00 | 3.06 | 289560 | 8757 | 0.32% |
| 2024-09-02 | 3.15 | 3.04 | -0.12 | -3.80% | 3.04 | 3.15 | 418337 | 12855 | 0.46% |
| 2024-08-30 | 3.11 | 3.16 | 0.05 | 1.61% | 3.10 | 3.20 | 424957 | 13398 | 0.46% |
| 2024-08-29 | 3.15 | 3.11 | -0.04 | -1.27% | 3.11 | 3.17 | 277248 | 8687 | 0.30% |
| 2024-08-28 | 3.16 | 3.15 | 0.00 | 0.00% | 3.12 | 3.21 | 291236 | 9228 | 0.32% |
| 2024-08-27 | 3.32 | 3.15 | -0.17 | -5.12% | 3.13 | 3.33 | 433646 | 13835 | 0.47% |
| 2024-08-26 | 3.28 | 3.32 | 0.04 | 1.22% | 3.27 | 3.36 | 252724 | 8387 | 0.28% |
| 2024-08-23 | 3.30 | 3.28 | -0.01 | -0.30% | 3.26 | 3.31 | 172187 | 5655 | 0.19% |
| 2024-08-22 | 3.32 | 3.29 | -0.03 | -0.90% | 3.29 | 3.35 | 214461 | 7115 | 0.23% |
| 2024-08-21 | 3.33 | 3.32 | -0.02 | -0.60% | 3.31 | 3.36 | 153892 | 5128 | 0.17% |
| 2024-08-20 | 3.38 | 3.34 | -0.03 | -0.89% | 3.31 | 3.39 | 197740 | 6608 | 0.22% |
| 2024-08-19 | 3.38 | 3.37 | -0.01 | -0.30% | 3.36 | 3.41 | 153285 | 5189 | 0.17% |
| 2024-08-16 | 3.41 | 3.38 | -0.02 | -0.59% | 3.37 | 3.42 | 190407 | 6457 | 0.21% |