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 | 3.84 | 3.83 | -0.01 | -0.26% | 3.80 | 3.87 | 152602 | 5848 | 1.51% |
| 2024-11-20 | 3.83 | 3.84 | -0.06 | -1.54% | 3.80 | 3.87 | 241025 | 9223 | 2.39% |
| 2024-11-19 | 3.88 | 3.90 | 0.02 | 0.52% | 3.79 | 3.91 | 199314 | 7669 | 1.98% |
| 2024-11-18 | 3.91 | 3.88 | 0.01 | 0.26% | 3.84 | 3.96 | 224126 | 8748 | 2.22% |
| 2024-11-15 | 3.85 | 3.87 | 0.03 | 0.78% | 3.84 | 3.99 | 218640 | 8558 | 2.17% |
| 2024-11-14 | 3.91 | 3.84 | -0.06 | -1.54% | 3.83 | 3.92 | 177317 | 6864 | 1.76% |
| 2024-11-13 | 3.94 | 3.90 | -0.04 | -1.02% | 3.85 | 3.97 | 193850 | 7565 | 1.92% |
| 2024-11-12 | 4.02 | 3.94 | -0.08 | -1.99% | 3.90 | 4.03 | 261778 | 10397 | 2.59% |
| 2024-11-11 | 4.00 | 4.02 | 0.00 | 0.00% | 3.96 | 4.06 | 251754 | 10068 | 2.50% |
| 2024-11-08 | 4.23 | 4.02 | -0.14 | -3.37% | 4.00 | 4.26 | 425836 | 17313 | 4.22% |
| 2024-11-07 | 4.04 | 4.16 | 0.15 | 3.74% | 3.95 | 4.18 | 476344 | 19573 | 4.72% |
| 2024-11-06 | 3.86 | 4.01 | 0.14 | 3.62% | 3.84 | 4.07 | 473324 | 18728 | 4.69% |
| 2024-11-05 | 3.82 | 3.87 | 0.03 | 0.78% | 3.80 | 3.88 | 273522 | 10542 | 2.71% |
| 2024-11-04 | 3.79 | 3.84 | 0.09 | 2.40% | 3.74 | 3.88 | 313263 | 11919 | 3.11% |
| 2024-11-01 | 3.81 | 3.75 | -0.07 | -1.83% | 3.70 | 3.88 | 296666 | 11199 | 2.94% |
| 2024-10-31 | 3.81 | 3.82 | 0.02 | 0.53% | 3.78 | 3.88 | 263539 | 10077 | 2.61% |
| 2024-10-30 | 3.77 | 3.80 | 0.03 | 0.80% | 3.74 | 3.82 | 242881 | 9183 | 2.41% |
| 2024-10-29 | 3.83 | 3.77 | -0.04 | -1.05% | 3.76 | 3.91 | 408021 | 15679 | 4.04% |
| 2024-10-28 | 3.68 | 3.81 | 0.15 | 4.10% | 3.67 | 3.82 | 330245 | 12464 | 3.27% |
| 2024-10-25 | 3.59 | 3.66 | 0.07 | 1.95% | 3.59 | 3.67 | 252041 | 9177 | 2.50% |
| 2024-10-24 | 3.55 | 3.59 | 0.01 | 0.28% | 3.53 | 3.60 | 165869 | 5913 | 1.64% |
| 2024-10-23 | 3.57 | 3.58 | 0.00 | 0.00% | 3.55 | 3.65 | 248153 | 8911 | 2.46% |
| 2024-10-22 | 3.62 | 3.58 | 0.11 | 3.17% | 3.52 | 3.62 | 319689 | 11403 | 3.17% |
| 2024-10-21 | 3.52 | 3.47 | -0.05 | -1.42% | 3.44 | 3.52 | 201823 | 7012 | 2.00% |
| 2024-10-18 | 3.48 | 3.52 | 0.01 | 0.28% | 3.39 | 3.52 | 281072 | 9746 | 2.79% |
| 2024-10-17 | 3.65 | 3.51 | -0.13 | -3.57% | 3.47 | 3.65 | 363496 | 12843 | 3.60% |
| 2024-10-16 | 3.47 | 3.64 | 0.14 | 4.00% | 3.45 | 3.64 | 408916 | 14629 | 4.05% |
| 2024-10-15 | 3.52 | 3.50 | -0.06 | -1.69% | 3.47 | 3.64 | 276686 | 9858 | 2.74% |
| 2024-10-14 | 3.57 | 3.56 | 0.13 | 3.79% | 3.42 | 3.59 | 309929 | 10905 | 3.07% |
| 2024-10-11 | 3.47 | 3.43 | -0.05 | -1.44% | 3.39 | 3.54 | 281845 | 9769 | 2.79% |
| 2024-10-10 | 3.35 | 3.48 | 0.15 | 4.50% | 3.30 | 3.55 | 330760 | 11432 | 3.28% |
| 2024-10-09 | 3.62 | 3.33 | -0.35 | -9.51% | 3.32 | 3.62 | 329656 | 11344 | 3.27% |
| 2024-10-08 | 3.91 | 3.68 | 0.10 | 2.79% | 3.53 | 3.93 | 588443 | 21935 | 5.83% |
| 2024-09-30 | 3.49 | 3.58 | 0.25 | 7.51% | 3.36 | 3.63 | 478502 | 16780 | 4.74% |
| 2024-09-27 | 3.28 | 3.33 | 0.08 | 2.46% | 3.25 | 3.33 | 192827 | 6354 | 1.91% |
| 2024-09-26 | 3.13 | 3.25 | 0.11 | 3.50% | 3.11 | 3.25 | 196557 | 6292 | 1.95% |
| 2024-09-25 | 3.12 | 3.14 | 0.03 | 0.96% | 3.12 | 3.20 | 170162 | 5378 | 1.69% |
| 2024-09-24 | 3.05 | 3.11 | 0.07 | 2.30% | 3.04 | 3.12 | 117467 | 3628 | 1.16% |
| 2024-09-23 | 3.05 | 3.04 | -0.01 | -0.33% | 3.02 | 3.05 | 38161 | 1160 | 0.38% |
| 2024-09-20 | 3.04 | 3.05 | 0.00 | 0.00% | 3.03 | 3.06 | 58727 | 1788 | 0.58% |
| 2024-09-19 | 2.98 | 3.05 | 0.07 | 2.35% | 2.97 | 3.06 | 101996 | 3088 | 1.01% |
| 2024-09-18 | 2.98 | 2.98 | -0.02 | -0.67% | 2.94 | 3.00 | 65324 | 1936 | 0.65% |
| 2024-09-13 | 3.05 | 3.00 | -0.03 | -0.99% | 3.00 | 3.06 | 48593 | 1470 | 0.48% |
| 2024-09-12 | 3.03 | 3.03 | 0.00 | 0.00% | 3.02 | 3.06 | 40689 | 1237 | 0.40% |
| 2024-09-11 | 3.04 | 3.03 | -0.03 | -0.98% | 3.02 | 3.06 | 41260 | 1252 | 0.41% |
| 2024-09-10 | 3.08 | 3.06 | 0.00 | 0.00% | 3.01 | 3.09 | 68195 | 2073 | 0.68% |
| 2024-09-09 | 3.07 | 3.06 | -0.01 | -0.33% | 3.03 | 3.08 | 62974 | 1922 | 0.62% |
| 2024-09-06 | 3.10 | 3.07 | -0.04 | -1.29% | 3.06 | 3.13 | 93792 | 2904 | 0.93% |
| 2024-09-05 | 3.10 | 3.11 | 0.01 | 0.32% | 3.08 | 3.12 | 59118 | 1833 | 0.59% |
| 2024-09-04 | 3.09 | 3.10 | 0.00 | 0.00% | 3.06 | 3.12 | 75475 | 2341 | 0.75% |
| 2024-09-03 | 3.08 | 3.10 | 0.02 | 0.65% | 3.07 | 3.10 | 71145 | 2197 | 0.71% |
| 2024-09-02 | 3.09 | 3.08 | 0.00 | 0.00% | 3.08 | 3.14 | 109745 | 3413 | 1.09% |
| 2024-08-30 | 3.03 | 3.08 | 0.04 | 1.32% | 3.01 | 3.10 | 89100 | 2738 | 0.88% |
| 2024-08-29 | 3.05 | 3.04 | -0.02 | -0.65% | 3.01 | 3.05 | 55005 | 1669 | 0.55% |
| 2024-08-28 | 3.10 | 3.06 | -0.04 | -1.29% | 3.04 | 3.11 | 58525 | 1791 | 0.58% |
| 2024-08-27 | 3.07 | 3.10 | 0.04 | 1.31% | 3.04 | 3.12 | 108694 | 3346 | 1.08% |
| 2024-08-26 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.10 | 111500 | 3421 | 1.11% |
| 2024-08-23 | 2.96 | 3.04 | 0.08 | 2.70% | 2.93 | 3.15 | 117956 | 3569 | 1.17% |
| 2024-08-22 | 3.03 | 2.96 | -0.07 | -2.31% | 2.96 | 3.04 | 70472 | 2114 | 0.70% |
| 2024-08-21 | 3.03 | 3.03 | -0.01 | -0.33% | 3.02 | 3.05 | 35195 | 1068 | 0.35% |
| 2024-08-20 | 3.09 | 3.04 | -0.04 | -1.30% | 3.03 | 3.11 | 55921 | 1709 | 0.55% |
| 2024-08-19 | 3.07 | 3.08 | -0.01 | -0.32% | 3.07 | 3.11 | 39710 | 1226 | 0.39% |
| 2024-08-16 | 3.09 | 3.09 | -0.02 | -0.64% | 3.08 | 3.12 | 60096 | 1864 | 0.60% |
| 2024-08-15 | 3.06 | 3.11 | 0.01 | 0.32% | 3.05 | 3.13 | 75168 | 2324 | 0.75% |
| 2024-08-14 | 3.07 | 3.10 | 0.02 | 0.65% | 3.07 | 3.16 | 89639 | 2799 | 0.89% |
| 2024-08-13 | 3.05 | 3.08 | 0.02 | 0.65% | 3.03 | 3.08 | 46542 | 1423 | 0.46% |