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 | 3.79 | 3.79 | -0.03 | -0.79% | 3.76 | 3.87 | 186294 | 7069 | 1.76% |
| 2024-11-20 | 3.76 | 3.82 | 0.06 | 1.60% | 3.72 | 3.83 | 210439 | 7976 | 1.99% |
| 2024-11-19 | 3.78 | 3.76 | -0.07 | -1.83% | 3.66 | 3.79 | 233452 | 8697 | 2.20% |
| 2024-11-18 | 3.80 | 3.83 | 0.03 | 0.79% | 3.77 | 3.93 | 263001 | 10144 | 2.48% |
| 2024-11-15 | 3.81 | 3.80 | -0.05 | -1.30% | 3.80 | 3.92 | 231261 | 8886 | 2.18% |
| 2024-11-14 | 4.05 | 3.85 | -0.19 | -4.70% | 3.84 | 4.05 | 296252 | 11643 | 2.80% |
| 2024-11-13 | 4.07 | 4.04 | -0.06 | -1.46% | 4.02 | 4.10 | 259154 | 10484 | 2.45% |
| 2024-11-12 | 4.11 | 4.10 | -0.04 | -0.97% | 4.05 | 4.19 | 455879 | 18755 | 4.30% |
| 2024-11-11 | 4.04 | 4.14 | 0.00 | 0.00% | 4.02 | 4.21 | 512584 | 20995 | 4.84% |
| 2024-11-08 | 4.12 | 4.14 | -0.03 | -0.72% | 3.99 | 4.23 | 822093 | 33504 | 7.76% |
| 2024-11-07 | 3.87 | 4.17 | 0.27 | 6.92% | 3.84 | 4.29 | 1044866 | 43414 | 9.86% |
| 2024-11-06 | 3.85 | 3.90 | 0.06 | 1.56% | 3.77 | 3.98 | 547015 | 21238 | 5.16% |
| 2024-11-05 | 3.78 | 3.84 | 0.03 | 0.79% | 3.76 | 3.85 | 416734 | 15920 | 3.93% |
| 2024-11-04 | 3.86 | 3.81 | -0.03 | -0.78% | 3.69 | 3.88 | 392266 | 14721 | 3.70% |
| 2024-11-01 | 3.80 | 3.84 | 0.02 | 0.52% | 3.78 | 3.97 | 593896 | 23037 | 5.60% |
| 2024-10-31 | 3.78 | 3.82 | 0.05 | 1.33% | 3.73 | 3.89 | 417370 | 15899 | 3.94% |
| 2024-10-30 | 3.79 | 3.77 | -0.04 | -1.05% | 3.76 | 3.87 | 353160 | 13399 | 3.33% |
| 2024-10-29 | 4.08 | 3.81 | -0.16 | -4.03% | 3.80 | 4.08 | 792742 | 30924 | 7.48% |
| 2024-10-28 | 3.80 | 3.97 | 0.36 | 9.97% | 3.73 | 3.97 | 577374 | 22507 | 5.45% |
| 2024-10-25 | 3.62 | 3.61 | -0.01 | -0.28% | 3.59 | 3.67 | 364324 | 13206 | 3.44% |
| 2024-10-24 | 3.67 | 3.62 | -0.16 | -4.23% | 3.56 | 3.68 | 475246 | 17130 | 4.48% |
| 2024-10-23 | 3.60 | 3.78 | 0.20 | 5.59% | 3.54 | 3.94 | 476722 | 17899 | 4.82% |
| 2024-10-22 | 3.48 | 3.58 | 0.08 | 2.29% | 3.48 | 3.59 | 186775 | 6623 | 1.89% |
| 2024-10-21 | 3.51 | 3.50 | -0.03 | -0.85% | 3.46 | 3.57 | 173416 | 6090 | 1.75% |
| 2024-10-18 | 3.49 | 3.53 | 0.04 | 1.15% | 3.43 | 3.55 | 173972 | 6061 | 1.76% |
| 2024-10-17 | 3.56 | 3.49 | -0.09 | -2.51% | 3.48 | 3.60 | 157299 | 5557 | 1.59% |
| 2024-10-16 | 3.54 | 3.58 | 0.00 | 0.00% | 3.46 | 3.61 | 176326 | 6238 | 1.78% |
| 2024-10-15 | 3.69 | 3.58 | -0.16 | -4.28% | 3.56 | 3.69 | 265411 | 9574 | 2.68% |
| 2024-10-14 | 3.57 | 3.74 | 0.03 | 0.81% | 3.53 | 3.77 | 368062 | 13448 | 3.72% |
| 2024-10-11 | 4.05 | 3.71 | 0.02 | 0.54% | 3.64 | 4.05 | 687707 | 26485 | 6.95% |
| 2024-10-10 | 3.32 | 3.69 | 0.34 | 10.15% | 3.32 | 3.69 | 269334 | 9610 | 2.72% |
| 2024-10-09 | 3.59 | 3.35 | -0.37 | -9.95% | 3.35 | 3.60 | 265759 | 9172 | 2.68% |
| 2024-10-08 | 3.96 | 3.72 | 0.10 | 2.76% | 3.51 | 3.98 | 450114 | 16856 | 4.55% |
| 2024-09-30 | 3.55 | 3.62 | 0.26 | 7.74% | 3.40 | 3.65 | 360099 | 12781 | 3.64% |
| 2024-09-27 | 3.29 | 3.36 | 0.09 | 2.75% | 3.29 | 3.37 | 94376 | 3143 | 0.95% |
| 2024-09-26 | 3.20 | 3.27 | 0.09 | 2.83% | 3.17 | 3.27 | 109590 | 3539 | 1.11% |
| 2024-09-25 | 3.19 | 3.18 | 0.01 | 0.32% | 3.17 | 3.28 | 123077 | 3959 | 1.24% |
| 2024-09-24 | 3.06 | 3.17 | 0.11 | 3.59% | 3.06 | 3.18 | 128497 | 4031 | 1.30% |
| 2024-09-23 | 3.05 | 3.06 | 0.01 | 0.33% | 3.04 | 3.06 | 50469 | 1539 | 0.51% |
| 2024-09-20 | 3.05 | 3.05 | 0.00 | 0.00% | 3.03 | 3.06 | 54050 | 1644 | 0.55% |
| 2024-09-19 | 2.98 | 3.05 | 0.07 | 2.35% | 2.96 | 3.05 | 93115 | 2816 | 0.94% |
| 2024-09-18 | 2.95 | 2.98 | 0.03 | 1.02% | 2.92 | 2.98 | 45978 | 1354 | 0.46% |
| 2024-09-13 | 2.99 | 2.95 | -0.03 | -1.01% | 2.94 | 2.99 | 39178 | 1162 | 0.40% |
| 2024-09-12 | 2.98 | 2.98 | 0.01 | 0.34% | 2.97 | 3.00 | 30367 | 906 | 0.31% |
| 2024-09-11 | 3.02 | 2.97 | -0.04 | -1.33% | 2.95 | 3.02 | 45671 | 1357 | 0.46% |
| 2024-09-10 | 3.00 | 3.01 | 0.01 | 0.33% | 2.99 | 3.03 | 35351 | 1061 | 0.36% |
| 2024-09-09 | 2.97 | 3.00 | 0.01 | 0.33% | 2.95 | 3.00 | 35460 | 1057 | 0.36% |
| 2024-09-06 | 3.01 | 2.99 | -0.04 | -1.32% | 2.99 | 3.04 | 41237 | 1239 | 0.42% |
| 2024-09-05 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 41133 | 1241 | 0.42% |
| 2024-09-04 | 3.03 | 3.01 | -0.03 | -0.99% | 2.99 | 3.03 | 46821 | 1407 | 0.47% |
| 2024-09-03 | 3.09 | 3.04 | -0.06 | -1.94% | 3.02 | 3.10 | 76962 | 2348 | 0.78% |
| 2024-09-02 | 3.08 | 3.10 | 0.02 | 0.65% | 3.06 | 3.14 | 78360 | 2437 | 0.79% |
| 2024-08-30 | 3.06 | 3.08 | 0.02 | 0.65% | 3.04 | 3.12 | 81939 | 2532 | 0.83% |
| 2024-08-29 | 3.08 | 3.06 | -0.01 | -0.33% | 3.02 | 3.08 | 40917 | 1247 | 0.41% |
| 2024-08-28 | 3.07 | 3.07 | 0.01 | 0.33% | 3.05 | 3.11 | 43386 | 1336 | 0.44% |
| 2024-08-27 | 3.08 | 3.06 | -0.01 | -0.33% | 3.04 | 3.10 | 33418 | 1025 | 0.34% |
| 2024-08-26 | 3.02 | 3.07 | 0.03 | 0.99% | 3.02 | 3.08 | 40818 | 1248 | 0.41% |
| 2024-08-23 | 3.05 | 3.04 | -0.01 | -0.33% | 3.02 | 3.09 | 37679 | 1145 | 0.38% |
| 2024-08-22 | 3.09 | 3.05 | -0.04 | -1.29% | 3.03 | 3.12 | 47771 | 1471 | 0.48% |
| 2024-08-21 | 3.07 | 3.09 | 0.01 | 0.32% | 3.07 | 3.10 | 39144 | 1207 | 0.40% |
| 2024-08-20 | 3.15 | 3.08 | -0.06 | -1.91% | 3.07 | 3.16 | 39417 | 1220 | 0.40% |
| 2024-08-19 | 3.18 | 3.14 | -0.03 | -0.95% | 3.14 | 3.20 | 41387 | 1308 | 0.42% |
| 2024-08-16 | 3.21 | 3.17 | -0.04 | -1.25% | 3.17 | 3.22 | 41477 | 1324 | 0.42% |
| 2024-08-15 | 3.16 | 3.21 | 0.04 | 1.26% | 3.15 | 3.22 | 59517 | 1905 | 0.60% |