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 | 3.73 | -0.05 | -1.32% | 3.70 | 3.79 | 310633 | 11590 | 0.70% |
| 2024-11-20 | 3.77 | 3.78 | -0.03 | -0.79% | 3.75 | 3.86 | 372294 | 14102 | 0.84% |
| 2024-11-19 | 3.75 | 3.81 | 0.03 | 0.79% | 3.71 | 3.91 | 631997 | 24152 | 1.43% |
| 2024-11-18 | 3.73 | 3.78 | 0.12 | 3.28% | 3.72 | 3.88 | 810883 | 30869 | 1.83% |
| 2024-11-15 | 3.67 | 3.66 | -0.02 | -0.54% | 3.65 | 3.74 | 301231 | 11127 | 0.68% |
| 2024-11-14 | 3.71 | 3.68 | -0.05 | -1.34% | 3.67 | 3.74 | 272787 | 10097 | 0.62% |
| 2024-11-13 | 3.68 | 3.73 | 0.03 | 0.81% | 3.67 | 3.74 | 269452 | 10005 | 0.61% |
| 2024-11-12 | 3.73 | 3.70 | -0.04 | -1.07% | 3.67 | 3.77 | 367332 | 13661 | 0.83% |
| 2024-11-11 | 3.79 | 3.74 | -0.05 | -1.32% | 3.70 | 3.82 | 339340 | 12674 | 0.77% |
| 2024-11-08 | 3.87 | 3.79 | -0.07 | -1.81% | 3.77 | 3.90 | 445358 | 16953 | 1.01% |
| 2024-11-07 | 3.66 | 3.86 | 0.18 | 4.89% | 3.66 | 3.87 | 626828 | 23701 | 1.42% |
| 2024-11-06 | 3.72 | 3.68 | -0.05 | -1.34% | 3.66 | 3.72 | 285195 | 10508 | 0.65% |
| 2024-11-05 | 3.63 | 3.73 | 0.08 | 2.19% | 3.62 | 3.73 | 355941 | 13144 | 0.81% |
| 2024-11-04 | 3.61 | 3.65 | 0.04 | 1.11% | 3.58 | 3.65 | 208269 | 7535 | 0.47% |
| 2024-11-01 | 3.61 | 3.61 | -0.01 | -0.28% | 3.60 | 3.68 | 262422 | 9522 | 0.59% |
| 2024-10-31 | 3.59 | 3.62 | 0.03 | 0.84% | 3.56 | 3.63 | 210693 | 7603 | 0.48% |
| 2024-10-30 | 3.62 | 3.59 | -0.04 | -1.10% | 3.57 | 3.65 | 196908 | 7092 | 0.45% |
| 2024-10-29 | 3.66 | 3.63 | -0.03 | -0.82% | 3.62 | 3.71 | 268289 | 9830 | 0.61% |
| 2024-10-28 | 3.61 | 3.66 | 0.04 | 1.10% | 3.56 | 3.66 | 273642 | 9904 | 0.62% |
| 2024-10-25 | 3.59 | 3.62 | 0.02 | 0.56% | 3.58 | 3.63 | 220325 | 7949 | 0.50% |
| 2024-10-24 | 3.60 | 3.60 | -0.01 | -0.28% | 3.57 | 3.62 | 161694 | 5810 | 0.37% |
| 2024-10-23 | 3.58 | 3.61 | 0.02 | 0.56% | 3.56 | 3.62 | 241597 | 8700 | 0.55% |
| 2024-10-22 | 3.60 | 3.59 | -0.02 | -0.55% | 3.55 | 3.64 | 278503 | 9974 | 0.63% |
| 2024-10-21 | 3.63 | 3.61 | -0.02 | -0.55% | 3.57 | 3.63 | 281882 | 10128 | 0.64% |
| 2024-10-18 | 3.63 | 3.63 | 0.00 | 0.00% | 3.55 | 3.68 | 415377 | 15035 | 0.94% |
| 2024-10-17 | 3.71 | 3.63 | -0.09 | -2.42% | 3.62 | 3.75 | 415741 | 15308 | 0.94% |
| 2024-10-16 | 3.52 | 3.72 | 0.18 | 5.08% | 3.51 | 3.76 | 667036 | 24647 | 1.51% |
| 2024-10-15 | 3.58 | 3.54 | -0.09 | -2.48% | 3.54 | 3.68 | 346773 | 12510 | 0.78% |
| 2024-10-14 | 3.57 | 3.63 | 0.13 | 3.71% | 3.52 | 3.65 | 472060 | 16975 | 1.07% |
| 2024-10-11 | 3.56 | 3.50 | -0.10 | -2.78% | 3.46 | 3.62 | 318926 | 11251 | 0.72% |
| 2024-10-10 | 3.53 | 3.60 | 0.11 | 3.15% | 3.49 | 3.65 | 450959 | 16176 | 1.02% |
| 2024-10-09 | 3.73 | 3.49 | -0.32 | -8.40% | 3.48 | 3.74 | 630777 | 22788 | 1.43% |
| 2024-10-08 | 4.07 | 3.81 | 0.10 | 2.70% | 3.70 | 4.07 | 987706 | 38070 | 2.23% |
| 2024-09-30 | 3.50 | 3.71 | 0.29 | 8.48% | 3.48 | 3.75 | 786090 | 28328 | 1.78% |
| 2024-09-27 | 3.44 | 3.42 | 0.04 | 1.18% | 3.35 | 3.48 | 328836 | 11202 | 0.74% |
| 2024-09-26 | 3.23 | 3.38 | 0.14 | 4.32% | 3.20 | 3.38 | 408045 | 13468 | 0.92% |
| 2024-09-25 | 3.18 | 3.24 | 0.09 | 2.86% | 3.17 | 3.29 | 393115 | 12721 | 0.89% |
| 2024-09-24 | 3.02 | 3.15 | 0.14 | 4.65% | 3.01 | 3.15 | 338418 | 10467 | 0.77% |
| 2024-09-23 | 2.97 | 3.01 | 0.05 | 1.69% | 2.95 | 3.03 | 146883 | 4401 | 0.33% |
| 2024-09-20 | 2.97 | 2.96 | -0.01 | -0.34% | 2.94 | 2.99 | 101912 | 3024 | 0.23% |
| 2024-09-19 | 2.95 | 2.97 | 0.03 | 1.02% | 2.92 | 2.99 | 138185 | 4093 | 0.31% |
| 2024-09-18 | 2.96 | 2.94 | -0.01 | -0.34% | 2.89 | 2.96 | 130667 | 3821 | 0.30% |
| 2024-09-13 | 2.98 | 2.95 | -0.03 | -1.01% | 2.95 | 3.00 | 85071 | 2531 | 0.19% |
| 2024-09-12 | 2.97 | 2.98 | 0.00 | 0.00% | 2.96 | 3.01 | 127983 | 3824 | 0.29% |
| 2024-09-11 | 3.01 | 2.98 | -0.04 | -1.32% | 2.96 | 3.01 | 121197 | 3609 | 0.27% |
| 2024-09-10 | 3.02 | 3.02 | 0.01 | 0.33% | 2.98 | 3.04 | 159400 | 4780 | 0.36% |
| 2024-09-09 | 3.05 | 3.01 | -0.05 | -1.63% | 3.00 | 3.06 | 170897 | 5155 | 0.39% |
| 2024-09-06 | 3.08 | 3.06 | -0.02 | -0.65% | 3.05 | 3.10 | 125187 | 3852 | 0.28% |
| 2024-09-05 | 3.06 | 3.08 | 0.02 | 0.65% | 3.05 | 3.08 | 104031 | 3191 | 0.24% |
| 2024-09-04 | 3.06 | 3.06 | -0.01 | -0.33% | 3.05 | 3.08 | 85524 | 2623 | 0.19% |
| 2024-09-03 | 3.11 | 3.07 | -0.04 | -1.29% | 3.06 | 3.12 | 210975 | 6492 | 0.48% |
| 2024-09-02 | 3.15 | 3.11 | -0.05 | -1.58% | 3.11 | 3.18 | 272285 | 8566 | 0.62% |
| 2024-08-30 | 3.16 | 3.16 | 0.00 | 0.00% | 3.12 | 3.18 | 281574 | 8868 | 0.64% |
| 2024-08-29 | 3.21 | 3.16 | -0.05 | -1.56% | 3.15 | 3.22 | 175748 | 5568 | 0.40% |
| 2024-08-28 | 3.26 | 3.21 | -0.06 | -1.83% | 3.20 | 3.27 | 127731 | 4121 | 0.29% |
| 2024-08-27 | 3.25 | 3.27 | 0.02 | 0.62% | 3.23 | 3.28 | 126002 | 4105 | 0.28% |
| 2024-08-26 | 3.24 | 3.25 | 0.01 | 0.31% | 3.22 | 3.26 | 94776 | 3071 | 0.21% |
| 2024-08-23 | 3.25 | 3.24 | -0.01 | -0.31% | 3.22 | 3.26 | 112501 | 3643 | 0.25% |
| 2024-08-22 | 3.24 | 3.25 | 0.01 | 0.31% | 3.23 | 3.28 | 120519 | 3928 | 0.27% |
| 2024-08-21 | 3.27 | 3.24 | -0.04 | -1.22% | 3.23 | 3.28 | 121439 | 3953 | 0.27% |
| 2024-08-20 | 3.30 | 3.28 | -0.02 | -0.61% | 3.26 | 3.32 | 150800 | 4953 | 0.34% |
| 2024-08-19 | 3.25 | 3.30 | 0.05 | 1.54% | 3.24 | 3.31 | 177709 | 5827 | 0.40% |
| 2024-08-16 | 3.22 | 3.25 | 0.03 | 0.93% | 3.22 | 3.25 | 129750 | 4195 | 0.29% |
| 2024-08-15 | 3.19 | 3.22 | 0.03 | 0.94% | 3.18 | 3.24 | 129112 | 4150 | 0.29% |
| 2024-08-14 | 3.20 | 3.19 | -0.01 | -0.31% | 3.19 | 3.22 | 82677 | 2644 | 0.19% |