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 | 3.74 | 3.74 | 0.00 | 0.00% | 3.71 | 3.77 | 198058 | 7399 | 0.30% |
| 2024-11-20 | 3.73 | 3.74 | 0.01 | 0.27% | 3.69 | 3.76 | 237092 | 8831 | 0.35% |
| 2024-11-19 | 3.74 | 3.73 | 0.00 | 0.00% | 3.67 | 3.76 | 257028 | 9551 | 0.38% |
| 2024-11-18 | 3.70 | 3.73 | 0.04 | 1.08% | 3.69 | 3.80 | 409344 | 15392 | 0.61% |
| 2024-11-15 | 3.76 | 3.69 | -0.08 | -2.12% | 3.69 | 3.78 | 316643 | 11797 | 0.47% |
| 2024-11-14 | 3.84 | 3.77 | -0.07 | -1.82% | 3.75 | 3.90 | 463727 | 17686 | 0.69% |
| 2024-11-13 | 3.80 | 3.84 | 0.01 | 0.26% | 3.77 | 3.85 | 416888 | 15892 | 0.62% |
| 2024-11-12 | 3.84 | 3.83 | -0.01 | -0.26% | 3.77 | 3.88 | 456366 | 17434 | 0.68% |
| 2024-11-11 | 3.78 | 3.84 | 0.07 | 1.86% | 3.77 | 3.87 | 602294 | 23056 | 0.90% |
| 2024-11-08 | 3.79 | 3.77 | -0.01 | -0.26% | 3.73 | 3.82 | 449153 | 16923 | 0.67% |
| 2024-11-07 | 3.73 | 3.78 | 0.04 | 1.07% | 3.72 | 3.81 | 476782 | 18001 | 0.71% |
| 2024-11-06 | 3.78 | 3.74 | -0.04 | -1.06% | 3.70 | 3.78 | 406524 | 15172 | 0.61% |
| 2024-11-05 | 3.75 | 3.78 | 0.00 | 0.00% | 3.75 | 3.79 | 464522 | 17519 | 0.69% |
| 2024-11-04 | 3.76 | 3.78 | 0.01 | 0.27% | 3.74 | 3.81 | 535049 | 20190 | 0.80% |
| 2024-11-01 | 3.90 | 3.77 | -0.01 | -0.26% | 3.62 | 3.93 | 843251 | 31649 | 1.26% |
| 2024-10-31 | 3.71 | 3.78 | 0.07 | 1.89% | 3.70 | 3.82 | 796296 | 29839 | 1.19% |
| 2024-10-30 | 3.67 | 3.71 | 0.03 | 0.82% | 3.66 | 3.74 | 518716 | 19183 | 0.77% |
| 2024-10-29 | 3.72 | 3.68 | -0.03 | -0.81% | 3.64 | 3.72 | 557362 | 20491 | 0.83% |
| 2024-10-28 | 3.73 | 3.71 | 0.09 | 2.49% | 3.62 | 3.74 | 768352 | 28403 | 1.15% |
| 2024-10-25 | 3.60 | 3.62 | 0.03 | 0.84% | 3.57 | 3.64 | 396190 | 14260 | 0.59% |
| 2024-10-24 | 3.60 | 3.59 | -0.01 | -0.28% | 3.56 | 3.60 | 185070 | 6622 | 0.28% |
| 2024-10-23 | 3.60 | 3.60 | 0.01 | 0.28% | 3.57 | 3.64 | 357175 | 12868 | 0.53% |
| 2024-10-22 | 3.50 | 3.59 | 0.13 | 3.76% | 3.46 | 3.61 | 469321 | 16665 | 0.70% |
| 2024-10-21 | 3.56 | 3.46 | -0.07 | -1.98% | 3.45 | 3.56 | 378433 | 13202 | 0.57% |
| 2024-10-18 | 3.52 | 3.53 | 0.05 | 1.44% | 3.45 | 3.58 | 362878 | 12756 | 0.54% |
| 2024-10-17 | 3.56 | 3.48 | -0.07 | -1.97% | 3.48 | 3.58 | 310971 | 10943 | 0.46% |
| 2024-10-16 | 3.48 | 3.55 | 0.05 | 1.43% | 3.48 | 3.57 | 292260 | 10340 | 0.44% |
| 2024-10-15 | 3.60 | 3.50 | -0.12 | -3.31% | 3.50 | 3.62 | 309691 | 11015 | 0.46% |
| 2024-10-14 | 3.56 | 3.62 | 0.06 | 1.69% | 3.55 | 3.65 | 414718 | 14902 | 0.62% |
| 2024-10-11 | 3.63 | 3.56 | -0.04 | -1.11% | 3.54 | 3.64 | 354095 | 12684 | 0.53% |
| 2024-10-10 | 3.50 | 3.60 | 0.11 | 3.15% | 3.49 | 3.66 | 606061 | 21743 | 0.91% |
| 2024-10-09 | 3.64 | 3.49 | -0.21 | -5.68% | 3.46 | 3.67 | 763995 | 27222 | 1.14% |
| 2024-10-08 | 4.04 | 3.70 | 0.01 | 0.27% | 3.59 | 4.05 | 1052512 | 39596 | 1.57% |
| 2024-09-30 | 3.53 | 3.69 | 0.24 | 6.96% | 3.51 | 3.71 | 983351 | 35523 | 1.47% |
| 2024-09-27 | 3.45 | 3.45 | 0.03 | 0.88% | 3.40 | 3.47 | 221666 | 7634 | 0.33% |
| 2024-09-26 | 3.40 | 3.42 | 0.04 | 1.18% | 3.33 | 3.42 | 353080 | 11912 | 0.53% |
| 2024-09-25 | 3.37 | 3.38 | 0.05 | 1.50% | 3.35 | 3.44 | 374125 | 12677 | 0.56% |
| 2024-09-24 | 3.16 | 3.33 | 0.19 | 6.05% | 3.15 | 3.35 | 375535 | 12242 | 0.56% |
| 2024-09-23 | 3.08 | 3.14 | 0.08 | 2.61% | 3.07 | 3.16 | 221503 | 6933 | 0.33% |
| 2024-09-20 | 3.09 | 3.06 | -0.03 | -0.97% | 3.05 | 3.10 | 161628 | 4970 | 0.24% |
| 2024-09-19 | 3.08 | 3.09 | 0.03 | 0.98% | 3.03 | 3.10 | 206784 | 6359 | 0.31% |
| 2024-09-18 | 3.04 | 3.06 | 0.04 | 1.32% | 2.99 | 3.08 | 226706 | 6872 | 0.34% |
| 2024-09-13 | 3.00 | 3.02 | 0.03 | 1.00% | 2.97 | 3.04 | 213693 | 6444 | 0.32% |
| 2024-09-12 | 2.96 | 2.99 | 0.03 | 1.01% | 2.95 | 3.05 | 260198 | 7827 | 0.39% |
| 2024-09-11 | 3.03 | 2.96 | -0.07 | -2.31% | 2.94 | 3.04 | 316881 | 9395 | 0.47% |
| 2024-09-10 | 3.10 | 3.03 | -0.06 | -1.94% | 2.98 | 3.12 | 386258 | 11717 | 0.58% |
| 2024-09-09 | 3.22 | 3.09 | -0.14 | -4.33% | 3.08 | 3.23 | 352037 | 11055 | 0.53% |
| 2024-09-06 | 3.27 | 3.23 | -0.04 | -1.22% | 3.22 | 3.30 | 190743 | 6221 | 0.28% |
| 2024-09-05 | 3.32 | 3.27 | -0.05 | -1.51% | 3.25 | 3.33 | 240183 | 7865 | 0.36% |
| 2024-09-04 | 3.33 | 3.32 | -0.02 | -0.60% | 3.30 | 3.38 | 211048 | 7030 | 0.32% |
| 2024-09-03 | 3.41 | 3.34 | -0.07 | -2.05% | 3.33 | 3.44 | 314210 | 10612 | 0.47% |
| 2024-09-02 | 3.34 | 3.41 | 0.05 | 1.49% | 3.33 | 3.45 | 525443 | 17962 | 0.78% |
| 2024-08-30 | 3.37 | 3.36 | -0.01 | -0.30% | 3.33 | 3.40 | 366720 | 12337 | 0.55% |
| 2024-08-29 | 3.38 | 3.37 | -0.02 | -0.59% | 3.31 | 3.41 | 395331 | 13312 | 0.59% |
| 2024-08-28 | 3.23 | 3.39 | 0.17 | 5.28% | 3.22 | 3.39 | 561030 | 18747 | 0.84% |
| 2024-08-27 | 3.21 | 3.22 | 0.02 | 0.63% | 3.19 | 3.25 | 278256 | 8965 | 0.42% |
| 2024-08-26 | 3.20 | 3.20 | -0.02 | -0.62% | 3.17 | 3.22 | 236853 | 7566 | 0.35% |
| 2024-08-23 | 3.23 | 3.22 | -0.01 | -0.31% | 3.19 | 3.25 | 157730 | 5062 | 0.24% |
| 2024-08-22 | 3.21 | 3.23 | 0.03 | 0.94% | 3.20 | 3.25 | 180788 | 5836 | 0.27% |
| 2024-08-21 | 3.29 | 3.20 | -0.08 | -2.44% | 3.19 | 3.29 | 251180 | 8101 | 0.38% |
| 2024-08-20 | 3.34 | 3.28 | -0.07 | -2.09% | 3.26 | 3.34 | 223841 | 7359 | 0.33% |
| 2024-08-19 | 3.33 | 3.35 | 0.03 | 0.90% | 3.31 | 3.36 | 210970 | 7035 | 0.32% |
| 2024-08-16 | 3.37 | 3.32 | -0.03 | -0.90% | 3.29 | 3.37 | 226649 | 7536 | 0.34% |
| 2024-08-15 | 3.30 | 3.35 | 0.05 | 1.52% | 3.28 | 3.36 | 204232 | 6808 | 0.31% |