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 | 3.86 | 3.68 | -0.18 | -4.66% | 3.67 | 3.87 | 427331 | 16065 | 1.70% |
| 2024-11-21 | 3.90 | 3.86 | -0.06 | -1.53% | 3.81 | 3.92 | 284579 | 10984 | 1.13% |
| 2024-11-20 | 3.86 | 3.92 | 0.05 | 1.29% | 3.84 | 3.93 | 313123 | 12190 | 1.24% |
| 2024-11-19 | 3.84 | 3.87 | 0.04 | 1.04% | 3.80 | 3.87 | 317770 | 12204 | 1.26% |
| 2024-11-18 | 3.91 | 3.83 | -0.08 | -2.05% | 3.79 | 3.95 | 468978 | 18143 | 1.86% |
| 2024-11-15 | 4.06 | 3.91 | -0.14 | -3.46% | 3.90 | 4.08 | 480944 | 19214 | 1.91% |
| 2024-11-14 | 4.14 | 4.05 | -0.10 | -2.41% | 4.05 | 4.24 | 511363 | 21152 | 2.03% |
| 2024-11-13 | 4.13 | 4.15 | 0.02 | 0.48% | 3.97 | 4.17 | 637477 | 25996 | 2.53% |
| 2024-11-12 | 4.09 | 4.13 | 0.05 | 1.23% | 4.09 | 4.26 | 860754 | 35942 | 3.42% |
| 2024-11-11 | 4.01 | 4.08 | 0.03 | 0.74% | 3.96 | 4.08 | 465997 | 18774 | 1.85% |
| 2024-11-08 | 4.11 | 4.05 | -0.02 | -0.49% | 3.98 | 4.13 | 595780 | 24073 | 2.37% |
| 2024-11-07 | 3.92 | 4.07 | 0.12 | 3.04% | 3.91 | 4.09 | 626279 | 25178 | 2.49% |
| 2024-11-06 | 4.01 | 3.95 | -0.05 | -1.25% | 3.93 | 4.03 | 522210 | 20739 | 2.07% |
| 2024-11-05 | 4.00 | 4.00 | 0.01 | 0.25% | 3.95 | 4.01 | 567118 | 22606 | 2.25% |
| 2024-11-04 | 3.96 | 3.99 | 0.05 | 1.27% | 3.92 | 4.00 | 439197 | 17424 | 1.74% |
| 2024-11-01 | 3.98 | 3.94 | -0.02 | -0.51% | 3.87 | 4.04 | 556079 | 21950 | 2.21% |
| 2024-10-31 | 3.89 | 3.96 | 0.09 | 2.33% | 3.83 | 4.02 | 622888 | 24391 | 2.47% |
| 2024-10-30 | 3.93 | 3.87 | -0.07 | -1.78% | 3.79 | 3.94 | 583394 | 22544 | 2.32% |
| 2024-10-29 | 4.22 | 3.94 | -0.25 | -5.97% | 3.93 | 4.23 | 755604 | 30513 | 3.00% |
| 2024-10-28 | 3.94 | 4.19 | 0.29 | 7.44% | 3.92 | 4.23 | 976027 | 40066 | 3.88% |
| 2024-10-25 | 3.71 | 3.90 | 0.19 | 5.12% | 3.69 | 3.92 | 591523 | 22581 | 2.35% |
| 2024-10-24 | 3.69 | 3.71 | 0.02 | 0.54% | 3.68 | 3.75 | 249510 | 9274 | 0.99% |
| 2024-10-23 | 3.74 | 3.69 | -0.04 | -1.07% | 3.67 | 3.75 | 272653 | 10103 | 1.08% |
| 2024-10-22 | 3.65 | 3.73 | 0.07 | 1.91% | 3.64 | 3.73 | 335170 | 12411 | 1.33% |
| 2024-10-21 | 3.70 | 3.66 | -0.03 | -0.81% | 3.63 | 3.73 | 348595 | 12786 | 1.38% |
| 2024-10-18 | 3.65 | 3.69 | 0.05 | 1.37% | 3.60 | 3.75 | 354819 | 13025 | 1.41% |
| 2024-10-17 | 3.75 | 3.64 | -0.13 | -3.45% | 3.63 | 3.81 | 386095 | 14263 | 1.53% |
| 2024-10-16 | 3.66 | 3.77 | 0.08 | 2.17% | 3.61 | 3.82 | 525308 | 19554 | 2.09% |
| 2024-10-15 | 3.63 | 3.69 | 0.06 | 1.65% | 3.57 | 3.80 | 599932 | 22185 | 2.38% |
| 2024-10-14 | 3.56 | 3.63 | 0.07 | 1.97% | 3.51 | 3.64 | 485004 | 17319 | 1.93% |
| 2024-10-11 | 3.70 | 3.56 | -0.13 | -3.52% | 3.53 | 3.71 | 358642 | 12853 | 1.42% |
| 2024-10-10 | 3.66 | 3.69 | 0.03 | 0.82% | 3.63 | 3.80 | 530804 | 19766 | 2.11% |
| 2024-10-09 | 3.94 | 3.66 | -0.33 | -8.27% | 3.65 | 3.95 | 695036 | 26416 | 2.76% |
| 2024-10-08 | 4.12 | 3.99 | 0.24 | 6.40% | 3.78 | 4.13 | 944385 | 37644 | 3.75% |
| 2024-09-30 | 3.56 | 3.75 | 0.34 | 9.97% | 3.54 | 3.75 | 811589 | 29701 | 3.22% |
| 2024-09-27 | 3.39 | 3.41 | 0.08 | 2.40% | 3.39 | 3.52 | 343846 | 11882 | 1.37% |
| 2024-09-26 | 3.26 | 3.33 | 0.06 | 1.83% | 3.22 | 3.35 | 372260 | 12182 | 1.48% |
| 2024-09-25 | 3.20 | 3.27 | 0.09 | 2.83% | 3.20 | 3.30 | 376906 | 12297 | 1.50% |
| 2024-09-24 | 3.07 | 3.18 | 0.11 | 3.58% | 3.06 | 3.18 | 261941 | 8185 | 1.04% |
| 2024-09-23 | 3.03 | 3.07 | 0.04 | 1.32% | 3.03 | 3.09 | 190992 | 5860 | 0.76% |
| 2024-09-20 | 3.04 | 3.03 | -0.01 | -0.33% | 3.01 | 3.08 | 181864 | 5526 | 0.72% |
| 2024-09-19 | 2.97 | 3.04 | 0.08 | 2.70% | 2.96 | 3.05 | 252990 | 7607 | 1.00% |
| 2024-09-18 | 3.03 | 2.96 | -0.06 | -1.99% | 2.90 | 3.04 | 282739 | 8362 | 1.12% |
| 2024-09-13 | 3.03 | 3.02 | -0.01 | -0.33% | 3.01 | 3.07 | 178657 | 5436 | 0.71% |
| 2024-09-12 | 3.04 | 3.03 | 0.00 | 0.00% | 3.00 | 3.07 | 154075 | 4681 | 0.61% |
| 2024-09-11 | 3.05 | 3.03 | -0.03 | -0.98% | 3.02 | 3.06 | 151920 | 4616 | 0.60% |
| 2024-09-10 | 3.10 | 3.06 | -0.04 | -1.29% | 3.02 | 3.12 | 225149 | 6871 | 0.89% |
| 2024-09-09 | 3.12 | 3.10 | -0.03 | -0.96% | 3.09 | 3.16 | 207706 | 6483 | 0.82% |
| 2024-09-06 | 3.19 | 3.13 | -0.06 | -1.88% | 3.13 | 3.20 | 219295 | 6945 | 0.87% |
| 2024-09-05 | 3.15 | 3.19 | 0.04 | 1.27% | 3.14 | 3.20 | 276764 | 8778 | 1.10% |
| 2024-09-04 | 3.10 | 3.15 | 0.05 | 1.61% | 3.09 | 3.17 | 259548 | 8140 | 1.03% |
| 2024-09-03 | 3.12 | 3.10 | -0.02 | -0.64% | 3.09 | 3.16 | 267386 | 8348 | 1.06% |
| 2024-09-02 | 3.15 | 3.12 | -0.04 | -1.27% | 3.12 | 3.20 | 278541 | 8779 | 1.11% |
| 2024-08-30 | 3.20 | 3.16 | -0.04 | -1.25% | 3.16 | 3.22 | 330172 | 10519 | 1.31% |
| 2024-08-29 | 3.17 | 3.20 | 0.02 | 0.63% | 3.14 | 3.23 | 241124 | 7697 | 0.96% |
| 2024-08-28 | 3.12 | 3.18 | 0.05 | 1.60% | 3.11 | 3.22 | 266547 | 8473 | 1.06% |
| 2024-08-27 | 3.15 | 3.13 | -0.03 | -0.95% | 3.13 | 3.20 | 179450 | 5662 | 0.71% |
| 2024-08-26 | 3.15 | 3.16 | 0.01 | 0.32% | 3.11 | 3.19 | 244532 | 7675 | 0.97% |
| 2024-08-23 | 3.14 | 3.15 | 0.00 | 0.00% | 3.14 | 3.27 | 393246 | 12543 | 1.56% |
| 2024-08-22 | 3.19 | 3.15 | -0.03 | -0.94% | 3.14 | 3.20 | 155395 | 4907 | 0.62% |
| 2024-08-21 | 3.22 | 3.18 | -0.05 | -1.55% | 3.15 | 3.22 | 233955 | 7427 | 0.93% |
| 2024-08-20 | 3.26 | 3.23 | -0.04 | -1.22% | 3.21 | 3.27 | 211800 | 6849 | 0.84% |
| 2024-08-19 | 3.33 | 3.27 | -0.04 | -1.21% | 3.26 | 3.33 | 196687 | 6457 | 0.78% |
| 2024-08-16 | 3.27 | 3.31 | 0.05 | 1.53% | 3.24 | 3.32 | 348846 | 11495 | 1.39% |
| 2024-08-15 | 3.26 | 3.26 | -0.02 | -0.61% | 3.24 | 3.30 | 242882 | 7922 | 0.96% |