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 | 3.63 | 3.80 | 0.18 | 4.97% | 3.61 | 3.84 | 728697 | 27321 | 1.88% |
| 2024-11-20 | 3.62 | 3.62 | -0.01 | -0.28% | 3.59 | 3.63 | 188721 | 6814 | 0.49% |
| 2024-11-19 | 3.61 | 3.63 | 0.03 | 0.83% | 3.56 | 3.67 | 272423 | 9817 | 0.70% |
| 2024-11-18 | 3.60 | 3.60 | 0.04 | 1.12% | 3.57 | 3.67 | 403093 | 14598 | 1.04% |
| 2024-11-15 | 3.52 | 3.56 | 0.04 | 1.14% | 3.52 | 3.62 | 277576 | 9929 | 0.71% |
| 2024-11-14 | 3.63 | 3.52 | -0.11 | -3.03% | 3.52 | 3.63 | 317854 | 11335 | 0.82% |
| 2024-11-13 | 3.65 | 3.63 | -0.01 | -0.27% | 3.60 | 3.66 | 276939 | 10035 | 0.71% |
| 2024-11-12 | 3.65 | 3.64 | 0.00 | 0.00% | 3.61 | 3.68 | 381453 | 13893 | 0.98% |
| 2024-11-11 | 3.75 | 3.64 | -0.11 | -2.93% | 3.61 | 3.75 | 576530 | 21072 | 1.48% |
| 2024-11-08 | 3.83 | 3.75 | -0.07 | -1.83% | 3.71 | 3.84 | 363352 | 13661 | 0.93% |
| 2024-11-07 | 3.71 | 3.82 | 0.08 | 2.14% | 3.69 | 3.83 | 347734 | 13147 | 0.89% |
| 2024-11-06 | 3.83 | 3.74 | -0.05 | -1.32% | 3.71 | 3.85 | 369516 | 13852 | 0.95% |
| 2024-11-05 | 3.67 | 3.79 | 0.12 | 3.27% | 3.66 | 3.80 | 460684 | 17287 | 1.19% |
| 2024-11-04 | 3.76 | 3.67 | -0.09 | -2.39% | 3.64 | 3.77 | 470037 | 17300 | 1.21% |
| 2024-11-01 | 3.73 | 3.76 | 0.02 | 0.53% | 3.71 | 3.80 | 385324 | 14464 | 0.99% |
| 2024-10-31 | 3.87 | 3.74 | -0.14 | -3.61% | 3.68 | 3.88 | 743367 | 27901 | 1.91% |
| 2024-10-30 | 3.92 | 3.88 | -0.06 | -1.52% | 3.83 | 3.95 | 426128 | 16560 | 1.10% |
| 2024-10-29 | 3.99 | 3.94 | -0.04 | -1.01% | 3.91 | 4.04 | 479076 | 18941 | 1.23% |
| 2024-10-28 | 4.00 | 3.98 | -0.08 | -1.97% | 3.84 | 4.03 | 674708 | 26532 | 1.74% |
| 2024-10-25 | 4.05 | 4.06 | 0.01 | 0.25% | 3.91 | 4.08 | 622363 | 24926 | 1.60% |
| 2024-10-24 | 3.92 | 4.05 | 0.13 | 3.32% | 3.86 | 4.06 | 687368 | 27537 | 1.77% |
| 2024-10-23 | 3.92 | 3.92 | 0.02 | 0.51% | 3.87 | 4.04 | 503572 | 19894 | 1.30% |
| 2024-10-22 | 3.65 | 3.90 | 0.25 | 6.85% | 3.63 | 3.92 | 696609 | 26538 | 1.79% |
| 2024-10-21 | 3.69 | 3.65 | -0.04 | -1.08% | 3.60 | 3.72 | 354184 | 12928 | 0.91% |
| 2024-10-18 | 3.65 | 3.69 | 0.04 | 1.10% | 3.55 | 3.75 | 393699 | 14395 | 1.01% |
| 2024-10-17 | 3.80 | 3.65 | -0.13 | -3.44% | 3.64 | 3.82 | 346656 | 12822 | 0.89% |
| 2024-10-16 | 3.73 | 3.78 | 0.01 | 0.27% | 3.71 | 3.85 | 287767 | 10911 | 0.74% |
| 2024-10-15 | 3.87 | 3.77 | -0.10 | -2.58% | 3.73 | 3.95 | 668347 | 25623 | 1.72% |
| 2024-10-14 | 3.65 | 3.87 | 0.24 | 6.61% | 3.62 | 3.88 | 529552 | 19950 | 1.36% |
| 2024-10-11 | 3.74 | 3.63 | -0.10 | -2.68% | 3.59 | 3.74 | 338569 | 12404 | 0.87% |
| 2024-10-10 | 3.60 | 3.73 | 0.14 | 3.90% | 3.59 | 3.85 | 545687 | 20357 | 1.40% |
| 2024-10-09 | 3.94 | 3.59 | -0.33 | -8.42% | 3.56 | 3.95 | 625483 | 23161 | 1.61% |
| 2024-10-08 | 4.19 | 3.92 | 0.09 | 2.35% | 3.83 | 4.21 | 787256 | 31363 | 2.03% |
| 2024-09-30 | 3.66 | 3.83 | 0.27 | 7.58% | 3.65 | 3.87 | 608311 | 22884 | 1.57% |
| 2024-09-27 | 3.53 | 3.56 | 0.05 | 1.42% | 3.48 | 3.57 | 228558 | 8053 | 0.59% |
| 2024-09-26 | 3.44 | 3.51 | 0.07 | 2.03% | 3.41 | 3.51 | 240017 | 8296 | 0.62% |
| 2024-09-25 | 3.43 | 3.44 | 0.02 | 0.58% | 3.42 | 3.50 | 261464 | 9054 | 0.67% |
| 2024-09-24 | 3.32 | 3.42 | 0.10 | 3.01% | 3.32 | 3.47 | 365058 | 12374 | 0.94% |
| 2024-09-23 | 3.26 | 3.32 | 0.07 | 2.15% | 3.23 | 3.34 | 224877 | 7425 | 0.58% |
| 2024-09-20 | 3.26 | 3.25 | 0.00 | 0.00% | 3.20 | 3.27 | 179681 | 5789 | 0.46% |
| 2024-09-19 | 3.26 | 3.25 | 0.00 | 0.00% | 3.21 | 3.30 | 180335 | 5872 | 0.46% |
| 2024-09-18 | 3.25 | 3.25 | 0.00 | 0.00% | 3.17 | 3.28 | 177071 | 5726 | 0.46% |
| 2024-09-13 | 3.19 | 3.25 | 0.06 | 1.88% | 3.17 | 3.27 | 213981 | 6933 | 0.55% |
| 2024-09-12 | 3.17 | 3.19 | 0.00 | 0.00% | 3.16 | 3.25 | 210063 | 6717 | 0.54% |
| 2024-09-11 | 3.27 | 3.19 | -0.11 | -3.33% | 3.17 | 3.29 | 263218 | 8442 | 0.68% |
| 2024-09-10 | 3.32 | 3.30 | -0.02 | -0.60% | 3.25 | 3.35 | 215935 | 7094 | 0.56% |
| 2024-09-09 | 3.37 | 3.32 | -0.06 | -1.78% | 3.29 | 3.38 | 189795 | 6303 | 0.49% |
| 2024-09-06 | 3.41 | 3.38 | -0.03 | -0.88% | 3.36 | 3.42 | 191782 | 6489 | 0.49% |
| 2024-09-05 | 3.46 | 3.41 | -0.04 | -1.16% | 3.39 | 3.48 | 178606 | 6113 | 0.46% |
| 2024-09-04 | 3.47 | 3.45 | -0.03 | -0.86% | 3.43 | 3.49 | 169489 | 5859 | 0.44% |
| 2024-09-03 | 3.49 | 3.48 | 0.00 | 0.00% | 3.45 | 3.53 | 191982 | 6685 | 0.49% |
| 2024-09-02 | 3.56 | 3.48 | -0.08 | -2.25% | 3.47 | 3.57 | 324126 | 11389 | 0.83% |
| 2024-08-30 | 3.59 | 3.56 | -0.05 | -1.39% | 3.54 | 3.61 | 307492 | 10994 | 0.79% |
| 2024-08-29 | 3.66 | 3.61 | -0.05 | -1.37% | 3.57 | 3.66 | 350662 | 12642 | 0.90% |
| 2024-08-28 | 3.68 | 3.66 | -0.06 | -1.61% | 3.58 | 3.74 | 415468 | 15189 | 1.07% |
| 2024-08-27 | 3.69 | 3.72 | -0.01 | -0.27% | 3.69 | 3.74 | 140261 | 5216 | 0.36% |
| 2024-08-26 | 3.74 | 3.73 | -0.03 | -0.80% | 3.69 | 3.77 | 172502 | 6420 | 0.44% |
| 2024-08-23 | 3.79 | 3.76 | -0.02 | -0.53% | 3.71 | 3.81 | 142251 | 5343 | 0.37% |
| 2024-08-22 | 3.77 | 3.78 | 0.02 | 0.53% | 3.74 | 3.81 | 127991 | 4834 | 0.33% |
| 2024-08-21 | 3.78 | 3.76 | -0.03 | -0.79% | 3.73 | 3.81 | 163908 | 6161 | 0.42% |
| 2024-08-20 | 3.85 | 3.79 | -0.05 | -1.30% | 3.72 | 3.87 | 232693 | 8813 | 0.60% |
| 2024-08-19 | 3.79 | 3.84 | 0.04 | 1.05% | 3.78 | 3.92 | 304687 | 11755 | 0.78% |
| 2024-08-16 | 3.71 | 3.80 | 0.08 | 2.15% | 3.71 | 3.84 | 221999 | 8428 | 0.57% |
| 2024-08-15 | 3.63 | 3.72 | 0.06 | 1.64% | 3.63 | 3.74 | 179714 | 6662 | 0.46% |
| 2024-08-14 | 3.65 | 3.66 | 0.00 | 0.00% | 3.63 | 3.70 | 174812 | 6408 | 0.45% |
| 2024-08-13 | 3.61 | 3.66 | 0.03 | 0.83% | 3.61 | 3.68 | 132404 | 4832 | 0.34% |