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 | 3.92 | 3.98 | 0.03 | 0.76% | 3.89 | 3.98 | 215070 | 8459 | 1.47% |
| 2024-11-20 | 3.90 | 3.95 | 0.01 | 0.25% | 3.85 | 4.02 | 362750 | 14225 | 2.47% |
| 2024-11-19 | 3.81 | 3.94 | 0.15 | 3.96% | 3.81 | 3.94 | 331086 | 12797 | 2.26% |
| 2024-11-18 | 3.74 | 3.79 | 0.08 | 2.16% | 3.73 | 3.87 | 264551 | 10055 | 1.80% |
| 2024-11-15 | 3.73 | 3.71 | 0.02 | 0.54% | 3.70 | 3.76 | 148212 | 5537 | 1.01% |
| 2024-11-14 | 3.75 | 3.69 | -0.07 | -1.86% | 3.68 | 3.76 | 102449 | 3806 | 0.70% |
| 2024-11-13 | 3.74 | 3.76 | 0.02 | 0.53% | 3.70 | 3.79 | 132283 | 4959 | 0.90% |
| 2024-11-12 | 3.77 | 3.74 | -0.04 | -1.06% | 3.71 | 3.80 | 135300 | 5097 | 0.92% |
| 2024-11-11 | 3.75 | 3.78 | 0.01 | 0.27% | 3.72 | 3.80 | 137984 | 5179 | 0.94% |
| 2024-11-08 | 3.88 | 3.77 | -0.09 | -2.33% | 3.75 | 3.89 | 196135 | 7448 | 1.34% |
| 2024-11-07 | 3.74 | 3.86 | 0.11 | 2.93% | 3.71 | 3.86 | 207245 | 7888 | 1.41% |
| 2024-11-06 | 3.70 | 3.75 | 0.06 | 1.63% | 3.64 | 3.76 | 174539 | 6485 | 1.19% |
| 2024-11-05 | 3.65 | 3.69 | 0.05 | 1.37% | 3.64 | 3.71 | 116892 | 4310 | 0.80% |
| 2024-11-04 | 3.60 | 3.64 | 0.03 | 0.83% | 3.58 | 3.65 | 110866 | 4002 | 0.76% |
| 2024-11-01 | 3.69 | 3.61 | -0.08 | -2.17% | 3.60 | 3.70 | 126859 | 4611 | 0.87% |
| 2024-10-31 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.74 | 121136 | 4487 | 0.83% |
| 2024-10-30 | 3.67 | 3.68 | -0.01 | -0.27% | 3.65 | 3.72 | 96321 | 3546 | 0.66% |
| 2024-10-29 | 3.80 | 3.69 | -0.11 | -2.89% | 3.68 | 3.82 | 181574 | 6769 | 1.24% |
| 2024-10-28 | 3.63 | 3.80 | 0.17 | 4.68% | 3.62 | 3.81 | 223827 | 8344 | 1.53% |
| 2024-10-25 | 3.62 | 3.63 | 0.02 | 0.55% | 3.61 | 3.66 | 105609 | 3839 | 0.72% |
| 2024-10-24 | 3.57 | 3.61 | 0.01 | 0.28% | 3.57 | 3.63 | 76029 | 2743 | 0.52% |
| 2024-10-23 | 3.58 | 3.60 | 0.01 | 0.28% | 3.57 | 3.62 | 95658 | 3436 | 0.65% |
| 2024-10-22 | 3.56 | 3.59 | 0.02 | 0.56% | 3.55 | 3.61 | 98451 | 3527 | 0.67% |
| 2024-10-21 | 3.59 | 3.57 | -0.02 | -0.56% | 3.54 | 3.61 | 135108 | 4814 | 0.92% |
| 2024-10-18 | 3.56 | 3.59 | 0.01 | 0.28% | 3.52 | 3.63 | 146953 | 5251 | 1.00% |
| 2024-10-17 | 3.64 | 3.58 | -0.05 | -1.38% | 3.55 | 3.64 | 93254 | 3353 | 0.64% |
| 2024-10-16 | 3.60 | 3.63 | 0.01 | 0.28% | 3.59 | 3.65 | 100703 | 3646 | 0.69% |
| 2024-10-15 | 3.68 | 3.62 | -0.06 | -1.63% | 3.61 | 3.70 | 147933 | 5391 | 1.01% |
| 2024-10-14 | 3.70 | 3.68 | 0.03 | 0.82% | 3.63 | 3.71 | 124608 | 4570 | 0.85% |
| 2024-10-11 | 3.65 | 3.65 | 0.00 | 0.00% | 3.62 | 3.71 | 152081 | 5575 | 1.04% |
| 2024-10-10 | 3.65 | 3.65 | 0.09 | 2.53% | 3.53 | 3.69 | 191406 | 6940 | 1.31% |
| 2024-10-09 | 3.86 | 3.56 | -0.33 | -8.48% | 3.56 | 3.86 | 316026 | 11631 | 2.16% |
| 2024-10-08 | 4.18 | 3.89 | 0.07 | 1.83% | 3.80 | 4.18 | 453026 | 17963 | 3.09% |
| 2024-09-30 | 3.66 | 3.82 | 0.22 | 6.11% | 3.66 | 3.86 | 342047 | 12873 | 2.33% |
| 2024-09-27 | 3.56 | 3.60 | 0.06 | 1.69% | 3.53 | 3.61 | 84914 | 3032 | 0.58% |
| 2024-09-26 | 3.43 | 3.54 | 0.09 | 2.61% | 3.43 | 3.54 | 92484 | 3231 | 0.63% |
| 2024-09-25 | 3.39 | 3.45 | 0.08 | 2.37% | 3.39 | 3.49 | 121735 | 4200 | 0.83% |
| 2024-09-24 | 3.30 | 3.37 | 0.08 | 2.43% | 3.28 | 3.39 | 82573 | 2757 | 0.56% |
| 2024-09-23 | 3.27 | 3.29 | 0.01 | 0.30% | 3.25 | 3.30 | 45148 | 1480 | 0.31% |
| 2024-09-20 | 3.26 | 3.28 | 0.01 | 0.31% | 3.25 | 3.30 | 64665 | 2116 | 0.44% |
| 2024-09-19 | 3.21 | 3.27 | 0.08 | 2.51% | 3.19 | 3.27 | 53160 | 1722 | 0.36% |
| 2024-09-18 | 3.21 | 3.19 | -0.03 | -0.93% | 3.16 | 3.23 | 43400 | 1386 | 0.30% |
| 2024-09-13 | 3.21 | 3.22 | 0.02 | 0.63% | 3.20 | 3.24 | 32927 | 1061 | 0.22% |
| 2024-09-12 | 3.21 | 3.20 | -0.01 | -0.31% | 3.19 | 3.24 | 29578 | 953 | 0.20% |
| 2024-09-11 | 3.23 | 3.21 | -0.03 | -0.93% | 3.19 | 3.23 | 30202 | 969 | 0.21% |
| 2024-09-10 | 3.24 | 3.24 | 0.02 | 0.62% | 3.19 | 3.26 | 36420 | 1175 | 0.25% |
| 2024-09-09 | 3.26 | 3.22 | -0.04 | -1.23% | 3.22 | 3.27 | 31451 | 1019 | 0.21% |
| 2024-09-06 | 3.29 | 3.26 | -0.02 | -0.61% | 3.25 | 3.29 | 32933 | 1076 | 0.22% |
| 2024-09-05 | 3.24 | 3.28 | 0.04 | 1.23% | 3.24 | 3.29 | 30598 | 998 | 0.21% |
| 2024-09-04 | 3.25 | 3.24 | -0.02 | -0.61% | 3.22 | 3.28 | 27424 | 893 | 0.19% |
| 2024-09-03 | 3.26 | 3.26 | 0.02 | 0.62% | 3.24 | 3.28 | 31813 | 1038 | 0.22% |
| 2024-09-02 | 3.27 | 3.24 | -0.02 | -0.61% | 3.23 | 3.31 | 58309 | 1908 | 0.40% |
| 2024-08-30 | 3.22 | 3.26 | 0.04 | 1.24% | 3.22 | 3.29 | 44761 | 1457 | 0.31% |
| 2024-08-29 | 3.24 | 3.22 | -0.01 | -0.31% | 3.22 | 3.25 | 29369 | 949 | 0.20% |
| 2024-08-28 | 3.20 | 3.23 | 0.03 | 0.94% | 3.19 | 3.26 | 47334 | 1530 | 0.32% |
| 2024-08-27 | 3.21 | 3.20 | 0.00 | 0.00% | 3.17 | 3.21 | 17397 | 554 | 0.12% |
| 2024-08-26 | 3.18 | 3.20 | 0.03 | 0.95% | 3.15 | 3.21 | 17624 | 561 | 0.12% |
| 2024-08-23 | 3.18 | 3.17 | -0.01 | -0.31% | 3.14 | 3.18 | 26461 | 835 | 0.18% |
| 2024-08-22 | 3.19 | 3.18 | 0.00 | 0.00% | 3.16 | 3.21 | 20525 | 654 | 0.14% |
| 2024-08-21 | 3.19 | 3.18 | -0.01 | -0.31% | 3.16 | 3.21 | 26709 | 850 | 0.18% |
| 2024-08-20 | 3.25 | 3.19 | -0.06 | -1.85% | 3.19 | 3.31 | 61477 | 1997 | 0.42% |
| 2024-08-19 | 3.25 | 3.25 | -0.01 | -0.31% | 3.24 | 3.28 | 23159 | 754 | 0.16% |
| 2024-08-16 | 3.28 | 3.26 | -0.02 | -0.61% | 3.25 | 3.29 | 16273 | 531 | 0.11% |
| 2024-08-15 | 3.25 | 3.28 | 0.03 | 0.92% | 3.22 | 3.29 | 27166 | 885 | 0.19% |
| 2024-08-14 | 3.27 | 3.25 | -0.03 | -0.91% | 3.24 | 3.29 | 15107 | 493 | 0.10% |
| 2024-08-13 | 3.27 | 3.28 | 0.01 | 0.31% | 3.25 | 3.29 | 19596 | 640 | 0.13% |