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 | 3.74 | -0.03 | -0.80% | 3.67 | 3.79 | 666447 | 24714 | 1.22% |
| 2024-11-20 | 3.70 | 3.77 | 0.04 | 1.07% | 3.64 | 3.79 | 806767 | 30056 | 1.48% |
| 2024-11-19 | 3.53 | 3.73 | 0.20 | 5.67% | 3.51 | 3.83 | 1352345 | 49971 | 2.47% |
| 2024-11-18 | 3.60 | 3.53 | -0.05 | -1.40% | 3.50 | 3.65 | 844048 | 30053 | 1.54% |
| 2024-11-15 | 3.82 | 3.58 | -0.25 | -6.53% | 3.58 | 3.83 | 1297546 | 47949 | 2.37% |
| 2024-11-14 | 3.80 | 3.83 | -0.01 | -0.26% | 3.79 | 4.02 | 1511902 | 59106 | 2.76% |
| 2024-11-13 | 3.87 | 3.84 | -0.05 | -1.29% | 3.76 | 4.02 | 1708292 | 66168 | 3.12% |
| 2024-11-12 | 4.16 | 3.89 | -0.13 | -3.23% | 3.85 | 4.36 | 3120913 | 127602 | 5.71% |
| 2024-11-11 | 3.75 | 4.02 | 0.37 | 10.14% | 3.75 | 4.02 | 1935743 | 77100 | 3.54% |
| 2024-11-08 | 3.77 | 3.65 | -0.14 | -3.69% | 3.63 | 3.77 | 1603554 | 59088 | 2.93% |
| 2024-11-07 | 3.45 | 3.79 | 0.29 | 8.29% | 3.41 | 3.85 | 2203221 | 80831 | 4.03% |
| 2024-11-06 | 3.53 | 3.50 | -0.04 | -1.13% | 3.45 | 3.60 | 1532693 | 54015 | 2.80% |
| 2024-11-05 | 3.51 | 3.54 | 0.03 | 0.85% | 3.42 | 3.63 | 2311544 | 81840 | 4.23% |
| 2024-11-04 | 3.21 | 3.51 | 0.32 | 10.03% | 3.18 | 3.51 | 2051767 | 70116 | 3.75% |
| 2024-11-01 | 3.33 | 3.19 | -0.13 | -3.92% | 3.17 | 3.36 | 984498 | 31931 | 1.80% |
| 2024-10-31 | 3.13 | 3.32 | 0.18 | 5.73% | 3.10 | 3.45 | 1520593 | 50267 | 2.78% |
| 2024-10-30 | 3.15 | 3.14 | -0.02 | -0.63% | 3.08 | 3.17 | 547111 | 17094 | 1.00% |
| 2024-10-29 | 3.25 | 3.16 | -0.08 | -2.47% | 3.15 | 3.29 | 638352 | 20553 | 1.17% |
| 2024-10-28 | 3.16 | 3.24 | 0.07 | 2.21% | 3.14 | 3.29 | 700506 | 22581 | 1.28% |
| 2024-10-25 | 3.07 | 3.17 | 0.09 | 2.92% | 3.07 | 3.29 | 946578 | 30183 | 1.73% |
| 2024-10-24 | 3.09 | 3.08 | -0.02 | -0.65% | 3.05 | 3.12 | 439324 | 13532 | 0.80% |
| 2024-10-23 | 3.06 | 3.10 | 0.03 | 0.98% | 3.05 | 3.17 | 641170 | 19958 | 1.17% |
| 2024-10-22 | 3.05 | 3.07 | 0.02 | 0.66% | 3.01 | 3.08 | 516609 | 15743 | 0.94% |
| 2024-10-21 | 3.09 | 3.05 | -0.06 | -1.93% | 3.03 | 3.12 | 740349 | 22692 | 1.35% |
| 2024-10-18 | 3.04 | 3.11 | 0.08 | 2.64% | 2.99 | 3.18 | 1007320 | 31002 | 1.84% |
| 2024-10-17 | 3.06 | 3.03 | -0.03 | -0.98% | 3.03 | 3.13 | 532633 | 16394 | 0.97% |
| 2024-10-16 | 3.06 | 3.06 | -0.04 | -1.29% | 3.03 | 3.13 | 604444 | 18543 | 1.11% |
| 2024-10-15 | 3.24 | 3.10 | -0.15 | -4.62% | 3.10 | 3.24 | 767839 | 24222 | 1.40% |
| 2024-10-14 | 3.14 | 3.25 | 0.16 | 5.18% | 3.08 | 3.27 | 981407 | 31186 | 1.79% |
| 2024-10-11 | 3.18 | 3.09 | -0.09 | -2.83% | 3.04 | 3.21 | 891069 | 27782 | 1.63% |
| 2024-10-10 | 3.31 | 3.18 | -0.12 | -3.64% | 3.15 | 3.43 | 1309336 | 42494 | 2.39% |
| 2024-10-09 | 3.55 | 3.30 | -0.30 | -8.33% | 3.26 | 3.66 | 1941762 | 67338 | 3.55% |
| 2024-10-08 | 3.60 | 3.60 | 0.33 | 10.09% | 3.36 | 3.60 | 1531763 | 54481 | 2.80% |
| 2024-09-30 | 3.24 | 3.27 | 0.30 | 10.10% | 3.11 | 3.27 | 1730108 | 55830 | 3.16% |
| 2024-09-27 | 2.93 | 2.97 | 0.17 | 6.07% | 2.88 | 3.00 | 845520 | 24838 | 1.55% |
| 2024-09-26 | 2.65 | 2.80 | 0.06 | 2.19% | 2.63 | 2.83 | 1640741 | 44929 | 3.00% |
| 2024-09-25 | 2.80 | 2.74 | 0.15 | 5.79% | 2.71 | 2.85 | 1731062 | 48171 | 3.17% |
| 2024-09-24 | 2.36 | 2.59 | 0.24 | 10.21% | 2.35 | 2.59 | 720904 | 17939 | 1.32% |
| 2024-09-23 | 2.37 | 2.35 | -0.02 | -0.84% | 2.34 | 2.38 | 158624 | 3738 | 0.29% |
| 2024-09-20 | 2.41 | 2.37 | -0.04 | -1.66% | 2.34 | 2.42 | 182892 | 4337 | 0.33% |
| 2024-09-19 | 2.38 | 2.41 | 0.03 | 1.26% | 2.35 | 2.43 | 300065 | 7194 | 0.55% |
| 2024-09-18 | 2.36 | 2.38 | 0.03 | 1.28% | 2.28 | 2.40 | 281288 | 6580 | 0.51% |
| 2024-09-13 | 2.38 | 2.35 | -0.02 | -0.84% | 2.35 | 2.39 | 167520 | 3968 | 0.31% |
| 2024-09-12 | 2.34 | 2.37 | 0.04 | 1.72% | 2.34 | 2.43 | 238601 | 5684 | 0.44% |
| 2024-09-11 | 2.35 | 2.33 | -0.04 | -1.69% | 2.31 | 2.39 | 251356 | 5890 | 0.46% |
| 2024-09-10 | 2.44 | 2.37 | -0.04 | -1.66% | 2.34 | 2.44 | 280851 | 6665 | 0.51% |
| 2024-09-09 | 2.40 | 2.41 | 0.01 | 0.42% | 2.38 | 2.45 | 196138 | 4740 | 0.36% |
| 2024-09-06 | 2.44 | 2.40 | -0.04 | -1.64% | 2.40 | 2.47 | 190619 | 4639 | 0.35% |
| 2024-09-05 | 2.42 | 2.44 | 0.03 | 1.24% | 2.41 | 2.46 | 156796 | 3814 | 0.29% |
| 2024-09-04 | 2.43 | 2.41 | -0.03 | -1.23% | 2.41 | 2.45 | 126978 | 3081 | 0.23% |
| 2024-09-03 | 2.46 | 2.44 | -0.02 | -0.81% | 2.43 | 2.48 | 154169 | 3780 | 0.28% |
| 2024-09-02 | 2.51 | 2.46 | -0.05 | -1.99% | 2.46 | 2.52 | 211026 | 5242 | 0.39% |
| 2024-08-30 | 2.45 | 2.51 | 0.07 | 2.87% | 2.45 | 2.55 | 344752 | 8684 | 0.63% |
| 2024-08-29 | 2.42 | 2.44 | 0.02 | 0.83% | 2.41 | 2.45 | 145902 | 3554 | 0.27% |
| 2024-08-28 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.45 | 137550 | 3331 | 0.25% |
| 2024-08-27 | 2.44 | 2.42 | -0.01 | -0.41% | 2.40 | 2.44 | 117965 | 2848 | 0.22% |
| 2024-08-26 | 2.40 | 2.43 | 0.03 | 1.25% | 2.40 | 2.45 | 146301 | 3557 | 0.27% |
| 2024-08-23 | 2.41 | 2.40 | -0.01 | -0.41% | 2.38 | 2.43 | 161279 | 3877 | 0.29% |
| 2024-08-22 | 2.45 | 2.41 | -0.04 | -1.63% | 2.40 | 2.47 | 177872 | 4325 | 0.33% |
| 2024-08-21 | 2.46 | 2.45 | -0.03 | -1.21% | 2.44 | 2.48 | 168601 | 4146 | 0.31% |
| 2024-08-20 | 2.50 | 2.48 | -0.03 | -1.20% | 2.45 | 2.52 | 248247 | 6143 | 0.45% |
| 2024-08-19 | 2.50 | 2.51 | 0.00 | 0.00% | 2.50 | 2.54 | 161007 | 4052 | 0.29% |
| 2024-08-16 | 2.55 | 2.51 | -0.03 | -1.18% | 2.50 | 2.55 | 192626 | 4851 | 0.35% |
| 2024-08-15 | 2.51 | 2.54 | 0.02 | 0.79% | 2.51 | 2.58 | 194950 | 4971 | 0.36% |
| 2024-08-14 | 2.56 | 2.52 | -0.04 | -1.56% | 2.52 | 2.57 | 142102 | 3603 | 0.26% |
| 2024-08-13 | 2.54 | 2.56 | 0.02 | 0.79% | 2.52 | 2.57 | 156182 | 3975 | 0.29% |