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 | 3.77 | 3.76 | -0.01 | -0.27% | 3.70 | 3.77 | 644145 | 24090 | 1.54% |
| 2024-11-20 | 3.76 | 3.77 | 0.01 | 0.27% | 3.72 | 3.80 | 836427 | 31468 | 2.01% |
| 2024-11-19 | 3.68 | 3.76 | 0.09 | 2.45% | 3.65 | 3.76 | 815406 | 30226 | 1.96% |
| 2024-11-18 | 3.82 | 3.67 | -0.14 | -3.67% | 3.64 | 3.85 | 1178174 | 43688 | 2.83% |
| 2024-11-15 | 3.92 | 3.81 | -0.14 | -3.54% | 3.80 | 3.99 | 1071727 | 41814 | 2.57% |
| 2024-11-14 | 4.09 | 3.95 | -0.13 | -3.19% | 3.93 | 4.09 | 958721 | 38349 | 2.30% |
| 2024-11-13 | 4.10 | 4.08 | -0.05 | -1.21% | 4.00 | 4.12 | 987808 | 40109 | 2.37% |
| 2024-11-12 | 4.30 | 4.13 | -0.16 | -3.73% | 4.07 | 4.30 | 1698102 | 70652 | 4.07% |
| 2024-11-11 | 4.15 | 4.29 | 0.14 | 3.37% | 4.12 | 4.30 | 1855405 | 78222 | 4.45% |
| 2024-11-08 | 4.20 | 4.15 | -0.02 | -0.48% | 4.12 | 4.37 | 1887712 | 79872 | 4.53% |
| 2024-11-07 | 4.09 | 4.17 | 0.11 | 2.71% | 3.99 | 4.19 | 1685812 | 68919 | 4.04% |
| 2024-11-06 | 4.13 | 4.06 | -0.04 | -0.98% | 4.03 | 4.17 | 1457050 | 59794 | 3.49% |
| 2024-11-05 | 3.97 | 4.10 | 0.16 | 4.06% | 3.94 | 4.10 | 1568274 | 63470 | 3.76% |
| 2024-11-04 | 3.83 | 3.94 | 0.07 | 1.81% | 3.80 | 3.99 | 1152002 | 45188 | 2.76% |
| 2024-11-01 | 4.13 | 3.87 | -0.29 | -6.97% | 3.85 | 4.27 | 2449916 | 98476 | 5.87% |
| 2024-10-31 | 4.08 | 4.16 | 0.07 | 1.71% | 3.96 | 4.25 | 2419112 | 99698 | 5.80% |
| 2024-10-30 | 4.14 | 4.09 | -0.05 | -1.21% | 3.98 | 4.24 | 2261762 | 92737 | 5.42% |
| 2024-10-29 | 4.04 | 4.14 | 0.14 | 3.50% | 4.00 | 4.24 | 2551860 | 105628 | 6.12% |
| 2024-10-28 | 3.92 | 4.00 | 0.03 | 0.76% | 3.91 | 4.00 | 1484326 | 58760 | 3.56% |
| 2024-10-25 | 4.00 | 3.97 | -0.03 | -0.75% | 3.95 | 4.08 | 1705811 | 68310 | 4.09% |
| 2024-10-24 | 4.04 | 4.00 | -0.12 | -2.91% | 3.97 | 4.12 | 1719548 | 69097 | 4.12% |
| 2024-10-23 | 4.05 | 4.12 | 0.07 | 1.73% | 4.02 | 4.27 | 2196946 | 91162 | 5.27% |
| 2024-10-22 | 4.40 | 4.05 | -0.23 | -5.37% | 4.03 | 4.42 | 2925497 | 121346 | 7.02% |
| 2024-10-21 | 4.01 | 4.28 | 0.38 | 9.74% | 3.94 | 4.28 | 3349509 | 137885 | 8.03% |
| 2024-10-18 | 3.59 | 3.90 | 0.26 | 7.14% | 3.55 | 3.97 | 3353548 | 126517 | 8.04% |
| 2024-10-17 | 3.39 | 3.64 | 0.24 | 7.06% | 3.39 | 3.74 | 3302242 | 120265 | 7.92% |
| 2024-10-16 | 3.37 | 3.40 | -0.04 | -1.16% | 3.33 | 3.46 | 1193621 | 40443 | 2.86% |
| 2024-10-15 | 3.56 | 3.44 | -0.07 | -1.99% | 3.43 | 3.64 | 2346209 | 82627 | 5.63% |
| 2024-10-14 | 3.21 | 3.51 | 0.32 | 10.03% | 3.18 | 3.51 | 2214858 | 75300 | 5.31% |
| 2024-10-11 | 3.40 | 3.19 | -0.26 | -7.54% | 3.13 | 3.42 | 1625015 | 53043 | 3.90% |
| 2024-10-10 | 3.46 | 3.45 | -0.03 | -0.86% | 3.37 | 3.60 | 1715688 | 59884 | 4.11% |
| 2024-10-09 | 3.63 | 3.48 | -0.18 | -4.92% | 3.44 | 3.76 | 2612002 | 94762 | 6.26% |
| 2024-10-08 | 3.66 | 3.66 | 0.33 | 9.91% | 3.40 | 3.66 | 2606824 | 93779 | 6.25% |
| 2024-09-30 | 3.17 | 3.33 | 0.29 | 9.54% | 3.10 | 3.34 | 2253110 | 73040 | 5.40% |
| 2024-09-27 | 2.93 | 3.04 | 0.14 | 4.83% | 2.91 | 3.04 | 1008635 | 29940 | 2.42% |
| 2024-09-26 | 2.81 | 2.90 | 0.08 | 2.84% | 2.78 | 2.90 | 1148366 | 32680 | 2.75% |
| 2024-09-25 | 2.77 | 2.82 | 0.05 | 1.81% | 2.77 | 2.92 | 1539688 | 43944 | 3.69% |
| 2024-09-24 | 2.71 | 2.77 | 0.03 | 1.09% | 2.65 | 2.78 | 1419945 | 38699 | 3.40% |
| 2024-09-23 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.79 | 715169 | 19714 | 1.71% |
| 2024-09-20 | 2.75 | 2.75 | 0.00 | 0.00% | 2.72 | 2.77 | 597061 | 16380 | 1.43% |
| 2024-09-19 | 2.75 | 2.75 | 0.00 | 0.00% | 2.68 | 2.79 | 960943 | 26306 | 2.30% |
| 2024-09-18 | 2.75 | 2.75 | -0.03 | -1.08% | 2.70 | 2.81 | 836859 | 22956 | 2.01% |
| 2024-09-13 | 2.64 | 2.78 | 0.14 | 5.30% | 2.63 | 2.90 | 1491031 | 41438 | 3.58% |
| 2024-09-12 | 2.61 | 2.64 | 0.03 | 1.15% | 2.61 | 2.76 | 595599 | 15926 | 1.43% |
| 2024-09-11 | 2.63 | 2.61 | -0.03 | -1.14% | 2.59 | 2.64 | 326844 | 8536 | 0.78% |
| 2024-09-10 | 2.64 | 2.64 | -0.03 | -1.12% | 2.58 | 2.67 | 539456 | 14128 | 1.29% |
| 2024-09-09 | 2.69 | 2.67 | -0.03 | -1.11% | 2.65 | 2.71 | 439001 | 11707 | 1.05% |
| 2024-09-06 | 2.79 | 2.70 | -0.09 | -3.23% | 2.70 | 2.80 | 645337 | 17578 | 1.55% |
| 2024-09-05 | 2.71 | 2.79 | 0.05 | 1.82% | 2.71 | 2.85 | 804385 | 22463 | 1.93% |
| 2024-09-04 | 2.76 | 2.74 | -0.05 | -1.79% | 2.69 | 2.77 | 626661 | 17065 | 1.50% |
| 2024-09-03 | 2.77 | 2.79 | 0.01 | 0.36% | 2.73 | 2.86 | 682021 | 18960 | 1.64% |
| 2024-09-02 | 2.78 | 2.78 | 0.03 | 1.09% | 2.75 | 2.83 | 1053233 | 29387 | 2.53% |
| 2024-08-30 | 2.68 | 2.75 | 0.08 | 3.00% | 2.66 | 2.80 | 833116 | 22970 | 2.00% |
| 2024-08-29 | 2.63 | 2.67 | 0.03 | 1.14% | 2.59 | 2.70 | 566611 | 14964 | 1.36% |
| 2024-08-28 | 2.62 | 2.64 | 0.01 | 0.38% | 2.60 | 2.66 | 294577 | 7753 | 0.71% |
| 2024-08-27 | 2.69 | 2.63 | -0.07 | -2.59% | 2.62 | 2.69 | 476996 | 12624 | 1.14% |
| 2024-08-26 | 2.67 | 2.70 | 0.03 | 1.12% | 2.64 | 2.71 | 527895 | 14181 | 1.27% |
| 2024-08-23 | 2.72 | 2.67 | -0.06 | -2.20% | 2.66 | 2.74 | 628093 | 16885 | 1.51% |
| 2024-08-22 | 2.80 | 2.73 | -0.09 | -3.19% | 2.71 | 2.81 | 672913 | 18400 | 1.61% |
| 2024-08-21 | 2.76 | 2.82 | 0.04 | 1.44% | 2.74 | 2.84 | 573724 | 16089 | 1.38% |
| 2024-08-20 | 2.87 | 2.78 | -0.10 | -3.47% | 2.77 | 2.90 | 832721 | 23492 | 2.00% |
| 2024-08-19 | 2.81 | 2.88 | 0.09 | 3.23% | 2.77 | 2.91 | 1061855 | 30382 | 2.55% |
| 2024-08-16 | 2.78 | 2.79 | 0.03 | 1.09% | 2.77 | 2.82 | 657918 | 18420 | 1.58% |
| 2024-08-15 | 2.72 | 2.76 | 0.02 | 0.73% | 2.71 | 2.80 | 568746 | 15694 | 1.36% |
| 2024-08-14 | 2.74 | 2.74 | 0.01 | 0.37% | 2.73 | 2.77 | 566301 | 15547 | 1.36% |
| 2024-08-13 | 2.76 | 2.73 | -0.05 | -1.80% | 2.69 | 2.78 | 826238 | 22458 | 1.98% |