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 | 3.56 | 3.56 | -0.03 | -0.84% | 3.51 | 3.59 | 177155 | 6301 | 0.93% |
| 2024-11-20 | 3.54 | 3.59 | 0.03 | 0.84% | 3.51 | 3.61 | 182692 | 6509 | 0.96% |
| 2024-11-19 | 3.62 | 3.56 | -0.02 | -0.56% | 3.46 | 3.65 | 265312 | 9333 | 1.40% |
| 2024-11-18 | 3.58 | 3.58 | -0.01 | -0.28% | 3.46 | 3.70 | 310386 | 11161 | 1.63% |
| 2024-11-15 | 3.73 | 3.59 | -0.16 | -4.27% | 3.57 | 3.79 | 289736 | 10627 | 1.52% |
| 2024-11-14 | 3.73 | 3.75 | 0.00 | 0.00% | 3.68 | 3.80 | 285517 | 10676 | 1.50% |
| 2024-11-13 | 3.78 | 3.75 | -0.06 | -1.57% | 3.68 | 3.82 | 299550 | 11182 | 1.58% |
| 2024-11-12 | 3.96 | 3.81 | -0.13 | -3.30% | 3.76 | 3.97 | 450306 | 17299 | 2.37% |
| 2024-11-11 | 3.98 | 3.94 | 0.03 | 0.77% | 3.84 | 4.03 | 475513 | 18631 | 2.50% |
| 2024-11-08 | 4.15 | 3.91 | -0.14 | -3.46% | 3.91 | 4.19 | 662525 | 26479 | 3.48% |
| 2024-11-07 | 3.82 | 4.05 | 0.22 | 5.74% | 3.75 | 4.20 | 878253 | 35064 | 4.62% |
| 2024-11-06 | 3.99 | 3.83 | -0.16 | -4.01% | 3.80 | 4.03 | 669711 | 25785 | 3.52% |
| 2024-11-05 | 3.79 | 3.99 | 0.23 | 6.12% | 3.77 | 4.01 | 690737 | 27285 | 3.63% |
| 2024-11-04 | 3.80 | 3.76 | -0.04 | -1.05% | 3.68 | 3.84 | 369497 | 13745 | 1.94% |
| 2024-11-01 | 3.90 | 3.80 | -0.15 | -3.80% | 3.68 | 4.04 | 707695 | 27066 | 3.72% |
| 2024-10-31 | 3.94 | 3.95 | 0.00 | 0.00% | 3.84 | 4.05 | 831335 | 32850 | 4.37% |
| 2024-10-30 | 3.98 | 3.95 | -0.19 | -4.59% | 3.90 | 4.14 | 830737 | 32980 | 4.37% |
| 2024-10-29 | 4.31 | 4.14 | 0.01 | 0.24% | 4.13 | 4.46 | 1399871 | 59961 | 7.36% |
| 2024-10-28 | 3.76 | 4.13 | 0.38 | 10.13% | 3.66 | 4.13 | 1001420 | 39707 | 5.27% |
| 2024-10-25 | 3.62 | 3.75 | 0.18 | 5.04% | 3.59 | 3.76 | 740536 | 27259 | 3.89% |
| 2024-10-24 | 3.59 | 3.57 | -0.12 | -3.25% | 3.53 | 3.73 | 676453 | 24149 | 3.56% |
| 2024-10-23 | 3.93 | 3.69 | -0.23 | -5.87% | 3.69 | 3.98 | 1030658 | 38622 | 5.42% |
| 2024-10-22 | 3.99 | 3.92 | -0.22 | -5.31% | 3.86 | 4.14 | 1277712 | 50502 | 6.72% |
| 2024-10-21 | 4.18 | 4.14 | 0.01 | 0.24% | 4.04 | 4.54 | 2198463 | 94864 | 11.56% |
| 2024-10-18 | 3.75 | 4.13 | 0.38 | 10.13% | 3.44 | 4.13 | 2249743 | 88107 | 11.83% |
| 2024-10-17 | 3.75 | 3.75 | 0.34 | 9.97% | 3.75 | 3.75 | 79123 | 2967 | 0.42% |
| 2024-10-16 | 3.41 | 3.41 | 0.31 | 10.00% | 3.41 | 3.41 | 163084 | 5561 | 0.86% |
| 2024-10-15 | 2.94 | 3.10 | 0.28 | 9.93% | 2.89 | 3.10 | 685064 | 20749 | 3.60% |
| 2024-10-14 | 2.70 | 2.82 | 0.26 | 10.16% | 2.66 | 2.82 | 494715 | 13630 | 2.60% |
| 2024-10-11 | 2.65 | 2.56 | -0.08 | -3.03% | 2.54 | 2.65 | 123018 | 3197 | 0.65% |
| 2024-10-10 | 2.56 | 2.64 | 0.07 | 2.72% | 2.53 | 2.70 | 221238 | 5824 | 1.16% |
| 2024-10-09 | 2.77 | 2.57 | -0.24 | -8.54% | 2.53 | 2.78 | 281369 | 7441 | 1.48% |
| 2024-10-08 | 2.98 | 2.81 | 0.09 | 3.31% | 2.69 | 2.99 | 403524 | 11448 | 2.12% |
| 2024-09-30 | 2.66 | 2.72 | 0.21 | 8.37% | 2.55 | 2.74 | 411116 | 10904 | 2.16% |
| 2024-09-27 | 2.49 | 2.51 | 0.07 | 2.87% | 2.44 | 2.51 | 141851 | 3515 | 0.75% |
| 2024-09-26 | 2.33 | 2.44 | 0.10 | 4.27% | 2.32 | 2.44 | 198893 | 4770 | 1.05% |
| 2024-09-25 | 2.32 | 2.34 | 0.05 | 2.18% | 2.32 | 2.41 | 184930 | 4381 | 0.97% |
| 2024-09-24 | 2.23 | 2.29 | 0.07 | 3.15% | 2.22 | 2.29 | 100205 | 2272 | 0.53% |
| 2024-09-23 | 2.23 | 2.22 | -0.03 | -1.33% | 2.20 | 2.24 | 58687 | 1300 | 0.31% |
| 2024-09-20 | 2.21 | 2.25 | 0.04 | 1.81% | 2.19 | 2.30 | 118808 | 2668 | 0.62% |
| 2024-09-19 | 2.16 | 2.21 | 0.06 | 2.79% | 2.15 | 2.21 | 66512 | 1456 | 0.35% |
| 2024-09-18 | 2.16 | 2.15 | -0.01 | -0.46% | 2.12 | 2.16 | 45878 | 982 | 0.24% |
| 2024-09-13 | 2.17 | 2.16 | 0.01 | 0.47% | 2.15 | 2.19 | 49113 | 1065 | 0.26% |
| 2024-09-12 | 2.15 | 2.15 | -0.01 | -0.46% | 2.15 | 2.18 | 26051 | 563 | 0.14% |
| 2024-09-11 | 2.17 | 2.16 | -0.01 | -0.46% | 2.14 | 2.18 | 41134 | 888 | 0.22% |
| 2024-09-10 | 2.19 | 2.17 | -0.01 | -0.46% | 2.15 | 2.20 | 50891 | 1103 | 0.27% |
| 2024-09-09 | 2.19 | 2.18 | -0.01 | -0.46% | 2.16 | 2.21 | 37267 | 812 | 0.20% |
| 2024-09-06 | 2.21 | 2.19 | -0.02 | -0.90% | 2.19 | 2.22 | 42182 | 927 | 0.22% |
| 2024-09-05 | 2.19 | 2.21 | 0.02 | 0.91% | 2.19 | 2.22 | 37753 | 834 | 0.20% |
| 2024-09-04 | 2.19 | 2.19 | -0.02 | -0.90% | 2.19 | 2.22 | 37623 | 827 | 0.20% |
| 2024-09-03 | 2.19 | 2.21 | 0.01 | 0.45% | 2.18 | 2.22 | 53070 | 1167 | 0.28% |
| 2024-09-02 | 2.24 | 2.20 | -0.04 | -1.79% | 2.19 | 2.26 | 63029 | 1398 | 0.33% |
| 2024-08-30 | 2.20 | 2.24 | 0.02 | 0.90% | 2.20 | 2.27 | 96744 | 2166 | 0.51% |
| 2024-08-29 | 2.22 | 2.22 | -0.01 | -0.45% | 2.19 | 2.23 | 73456 | 1621 | 0.39% |
| 2024-08-28 | 2.26 | 2.23 | -0.04 | -1.76% | 2.21 | 2.28 | 86600 | 1941 | 0.46% |
| 2024-08-27 | 2.27 | 2.27 | -0.03 | -1.30% | 2.24 | 2.30 | 122589 | 2776 | 0.64% |
| 2024-08-26 | 2.33 | 2.30 | -0.03 | -1.29% | 2.26 | 2.34 | 229542 | 5261 | 1.21% |
| 2024-08-23 | 2.20 | 2.33 | 0.14 | 6.39% | 2.16 | 2.41 | 194516 | 4477 | 1.02% |
| 2024-08-22 | 2.22 | 2.19 | -0.03 | -1.35% | 2.18 | 2.25 | 61131 | 1346 | 0.32% |
| 2024-08-21 | 2.24 | 2.22 | -0.01 | -0.45% | 2.21 | 2.24 | 36259 | 805 | 0.19% |
| 2024-08-20 | 2.27 | 2.23 | -0.04 | -1.76% | 2.22 | 2.28 | 48567 | 1089 | 0.26% |
| 2024-08-19 | 2.26 | 2.27 | 0.00 | 0.00% | 2.24 | 2.28 | 41156 | 931 | 0.22% |
| 2024-08-16 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.33 | 51624 | 1181 | 0.27% |
| 2024-08-15 | 2.28 | 2.31 | 0.02 | 0.87% | 2.26 | 2.32 | 61619 | 1412 | 0.32% |
| 2024-08-14 | 2.27 | 2.29 | 0.01 | 0.44% | 2.27 | 2.32 | 52382 | 1201 | 0.28% |
| 2024-08-13 | 2.25 | 2.28 | 0.02 | 0.88% | 2.22 | 2.28 | 54403 | 1228 | 0.29% |