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 | 3.68 | 3.66 | -0.01 | -0.27% | 3.63 | 3.69 | 101167 | 3705 | 0.76% |
| 2024-11-20 | 3.62 | 3.67 | 0.06 | 1.66% | 3.60 | 3.68 | 142562 | 5190 | 1.06% |
| 2024-11-19 | 3.58 | 3.61 | 0.04 | 1.12% | 3.55 | 3.62 | 131976 | 4726 | 0.99% |
| 2024-11-18 | 3.55 | 3.57 | 0.05 | 1.42% | 3.54 | 3.64 | 166530 | 5970 | 1.24% |
| 2024-11-15 | 3.53 | 3.52 | -0.02 | -0.56% | 3.51 | 3.62 | 103094 | 3670 | 0.77% |
| 2024-11-14 | 3.64 | 3.54 | -0.10 | -2.75% | 3.54 | 3.64 | 133306 | 4766 | 0.99% |
| 2024-11-13 | 3.68 | 3.64 | -0.02 | -0.55% | 3.59 | 3.68 | 119231 | 4320 | 0.89% |
| 2024-11-12 | 3.70 | 3.66 | -0.05 | -1.35% | 3.65 | 3.72 | 147011 | 5413 | 1.10% |
| 2024-11-11 | 3.67 | 3.71 | 0.00 | 0.00% | 3.65 | 3.74 | 159131 | 5872 | 1.19% |
| 2024-11-08 | 3.79 | 3.71 | -0.07 | -1.85% | 3.69 | 3.81 | 161808 | 6044 | 1.21% |
| 2024-11-07 | 3.64 | 3.78 | 0.11 | 3.00% | 3.63 | 3.78 | 184405 | 6888 | 1.38% |
| 2024-11-06 | 3.62 | 3.67 | 0.05 | 1.38% | 3.57 | 3.67 | 166728 | 6045 | 1.24% |
| 2024-11-05 | 3.56 | 3.62 | 0.06 | 1.69% | 3.55 | 3.62 | 132505 | 4751 | 0.99% |
| 2024-11-04 | 3.52 | 3.56 | 0.05 | 1.42% | 3.49 | 3.56 | 75928 | 2681 | 0.57% |
| 2024-11-01 | 3.50 | 3.51 | 0.00 | 0.00% | 3.46 | 3.54 | 88438 | 3097 | 0.66% |
| 2024-10-31 | 3.49 | 3.51 | 0.01 | 0.29% | 3.47 | 3.52 | 78403 | 2745 | 0.59% |
| 2024-10-30 | 3.46 | 3.50 | 0.01 | 0.29% | 3.45 | 3.50 | 69778 | 2425 | 0.52% |
| 2024-10-29 | 3.57 | 3.49 | -0.08 | -2.24% | 3.46 | 3.58 | 108216 | 3793 | 0.81% |
| 2024-10-28 | 3.48 | 3.57 | 0.09 | 2.59% | 3.46 | 3.57 | 117234 | 4135 | 0.88% |
| 2024-10-25 | 3.49 | 3.48 | 0.02 | 0.58% | 3.44 | 3.49 | 83396 | 2892 | 0.62% |
| 2024-10-24 | 3.54 | 3.55 | 0.01 | 0.28% | 3.52 | 3.56 | 63802 | 2256 | 0.48% |
| 2024-10-23 | 3.54 | 3.54 | 0.01 | 0.28% | 3.53 | 3.57 | 78302 | 2776 | 0.58% |
| 2024-10-22 | 3.50 | 3.53 | 0.03 | 0.86% | 3.48 | 3.53 | 81759 | 2867 | 0.61% |
| 2024-10-21 | 3.52 | 3.50 | 0.00 | 0.00% | 3.47 | 3.52 | 60413 | 2112 | 0.45% |
| 2024-10-18 | 3.45 | 3.50 | 0.04 | 1.16% | 3.43 | 3.53 | 93791 | 3268 | 0.70% |
| 2024-10-17 | 3.51 | 3.46 | -0.06 | -1.70% | 3.43 | 3.51 | 60069 | 2084 | 0.45% |
| 2024-10-16 | 3.42 | 3.52 | 0.07 | 2.03% | 3.41 | 3.52 | 83624 | 2900 | 0.62% |
| 2024-10-15 | 3.47 | 3.45 | -0.02 | -0.58% | 3.44 | 3.47 | 57953 | 2001 | 0.43% |
| 2024-10-14 | 3.47 | 3.47 | 0.03 | 0.87% | 3.43 | 3.48 | 78478 | 2711 | 0.59% |
| 2024-10-11 | 3.52 | 3.44 | -0.07 | -1.99% | 3.41 | 3.53 | 95119 | 3308 | 0.71% |
| 2024-10-10 | 3.48 | 3.51 | 0.02 | 0.57% | 3.46 | 3.56 | 137714 | 4832 | 1.03% |
| 2024-10-09 | 3.75 | 3.49 | -0.36 | -9.35% | 3.47 | 3.75 | 243157 | 8695 | 1.81% |
| 2024-10-08 | 4.05 | 3.85 | 0.14 | 3.77% | 3.72 | 4.08 | 370446 | 14449 | 2.76% |
| 2024-09-30 | 3.54 | 3.71 | 0.24 | 6.92% | 3.49 | 3.75 | 302342 | 10945 | 2.26% |
| 2024-09-27 | 3.44 | 3.47 | 0.07 | 2.06% | 3.41 | 3.48 | 81312 | 2802 | 0.61% |
| 2024-09-26 | 3.34 | 3.40 | 0.06 | 1.80% | 3.32 | 3.40 | 56291 | 1893 | 0.42% |
| 2024-09-25 | 3.35 | 3.34 | 0.02 | 0.60% | 3.32 | 3.40 | 66761 | 2245 | 0.50% |
| 2024-09-24 | 3.26 | 3.32 | 0.07 | 2.15% | 3.26 | 3.32 | 43910 | 1446 | 0.33% |
| 2024-09-23 | 3.24 | 3.25 | 0.00 | 0.00% | 3.23 | 3.26 | 19115 | 621 | 0.14% |
| 2024-09-20 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.26 | 15327 | 497 | 0.11% |
| 2024-09-19 | 3.23 | 3.26 | 0.04 | 1.24% | 3.22 | 3.26 | 23814 | 773 | 0.18% |
| 2024-09-18 | 3.24 | 3.22 | 0.00 | 0.00% | 3.19 | 3.24 | 14124 | 453 | 0.11% |
| 2024-09-13 | 3.22 | 3.22 | 0.00 | 0.00% | 3.21 | 3.25 | 15270 | 492 | 0.11% |
| 2024-09-12 | 3.19 | 3.22 | 0.02 | 0.63% | 3.19 | 3.23 | 14040 | 451 | 0.10% |
| 2024-09-11 | 3.23 | 3.20 | -0.03 | -0.93% | 3.19 | 3.23 | 22174 | 709 | 0.17% |
| 2024-09-10 | 3.22 | 3.23 | 0.00 | 0.00% | 3.21 | 3.24 | 16206 | 521 | 0.12% |
| 2024-09-09 | 3.24 | 3.23 | -0.01 | -0.31% | 3.20 | 3.24 | 25592 | 823 | 0.19% |
| 2024-09-06 | 3.24 | 3.24 | 0.01 | 0.31% | 3.23 | 3.25 | 19572 | 634 | 0.15% |
| 2024-09-05 | 3.22 | 3.23 | 0.01 | 0.31% | 3.22 | 3.24 | 10952 | 353 | 0.08% |
| 2024-09-04 | 3.23 | 3.22 | -0.02 | -0.62% | 3.22 | 3.24 | 15893 | 513 | 0.12% |
| 2024-09-03 | 3.23 | 3.24 | 0.01 | 0.31% | 3.21 | 3.24 | 23610 | 761 | 0.18% |
| 2024-09-02 | 3.25 | 3.23 | -0.02 | -0.62% | 3.22 | 3.26 | 29731 | 961 | 0.22% |
| 2024-08-30 | 3.22 | 3.25 | 0.03 | 0.93% | 3.21 | 3.26 | 58688 | 1901 | 0.44% |
| 2024-08-29 | 3.22 | 3.22 | 0.00 | 0.00% | 3.21 | 3.24 | 27248 | 877 | 0.20% |
| 2024-08-28 | 3.21 | 3.22 | 0.01 | 0.31% | 3.21 | 3.25 | 17670 | 570 | 0.13% |
| 2024-08-27 | 3.26 | 3.21 | -0.05 | -1.53% | 3.21 | 3.27 | 30672 | 991 | 0.23% |
| 2024-08-26 | 3.25 | 3.26 | 0.01 | 0.31% | 3.22 | 3.26 | 26343 | 853 | 0.20% |
| 2024-08-23 | 3.29 | 3.25 | -0.04 | -1.22% | 3.25 | 3.30 | 35762 | 1168 | 0.27% |
| 2024-08-22 | 3.30 | 3.29 | -0.01 | -0.30% | 3.29 | 3.33 | 16309 | 539 | 0.12% |
| 2024-08-21 | 3.34 | 3.30 | -0.03 | -0.90% | 3.30 | 3.35 | 27288 | 905 | 0.20% |
| 2024-08-20 | 3.38 | 3.33 | -0.06 | -1.77% | 3.32 | 3.39 | 30950 | 1035 | 0.23% |
| 2024-08-19 | 3.39 | 3.39 | 0.00 | 0.00% | 3.38 | 3.40 | 16378 | 554 | 0.12% |
| 2024-08-16 | 3.42 | 3.39 | -0.03 | -0.88% | 3.38 | 3.43 | 24042 | 817 | 0.18% |