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 | 3.88 | 3.83 | -0.07 | -1.79% | 3.81 | 3.89 | 422973 | 16233 | 0.27% |
| 2024-11-20 | 3.83 | 3.90 | 0.05 | 1.30% | 3.82 | 3.93 | 700653 | 27120 | 0.44% |
| 2024-11-19 | 3.85 | 3.85 | -0.01 | -0.26% | 3.79 | 3.90 | 542118 | 20846 | 0.34% |
| 2024-11-18 | 3.81 | 3.86 | 0.07 | 1.85% | 3.81 | 3.93 | 874088 | 33884 | 0.55% |
| 2024-11-15 | 3.77 | 3.79 | 0.01 | 0.26% | 3.76 | 3.84 | 494718 | 18863 | 0.31% |
| 2024-11-14 | 3.81 | 3.78 | -0.01 | -0.26% | 3.77 | 3.84 | 463866 | 17697 | 0.29% |
| 2024-11-13 | 3.77 | 3.79 | 0.01 | 0.26% | 3.76 | 3.82 | 284472 | 10793 | 0.18% |
| 2024-11-12 | 3.82 | 3.78 | -0.04 | -1.05% | 3.76 | 3.83 | 404317 | 15367 | 0.26% |
| 2024-11-11 | 3.80 | 3.82 | 0.00 | 0.00% | 3.77 | 3.84 | 379727 | 14430 | 0.24% |
| 2024-11-08 | 3.89 | 3.82 | -0.05 | -1.29% | 3.80 | 3.91 | 541086 | 20778 | 0.34% |
| 2024-11-07 | 3.78 | 3.87 | 0.07 | 1.84% | 3.75 | 3.88 | 527012 | 20179 | 0.33% |
| 2024-11-06 | 3.81 | 3.80 | -0.01 | -0.26% | 3.76 | 3.82 | 456454 | 17293 | 0.29% |
| 2024-11-05 | 3.76 | 3.81 | 0.05 | 1.33% | 3.74 | 3.82 | 430644 | 16337 | 0.27% |
| 2024-11-04 | 3.74 | 3.76 | 0.02 | 0.53% | 3.69 | 3.76 | 324108 | 12071 | 0.21% |
| 2024-11-01 | 3.71 | 3.74 | 0.02 | 0.54% | 3.70 | 3.75 | 407862 | 15220 | 0.26% |
| 2024-10-31 | 3.69 | 3.72 | 0.03 | 0.81% | 3.68 | 3.72 | 341178 | 12639 | 0.22% |
| 2024-10-30 | 3.68 | 3.69 | 0.02 | 0.54% | 3.66 | 3.72 | 307600 | 11344 | 0.19% |
| 2024-10-29 | 3.74 | 3.67 | -0.08 | -2.13% | 3.66 | 3.75 | 294503 | 10864 | 0.19% |
| 2024-10-28 | 3.67 | 3.75 | 0.09 | 2.46% | 3.64 | 3.75 | 392799 | 14530 | 0.25% |
| 2024-10-25 | 3.65 | 3.66 | 0.01 | 0.27% | 3.63 | 3.68 | 287713 | 10508 | 0.18% |
| 2024-10-24 | 3.66 | 3.65 | -0.02 | -0.54% | 3.63 | 3.67 | 178424 | 6502 | 0.11% |
| 2024-10-23 | 3.62 | 3.67 | 0.05 | 1.38% | 3.61 | 3.68 | 375376 | 13698 | 0.24% |
| 2024-10-22 | 3.59 | 3.62 | 0.02 | 0.56% | 3.58 | 3.62 | 243003 | 8750 | 0.15% |
| 2024-10-21 | 3.64 | 3.60 | -0.04 | -1.10% | 3.59 | 3.66 | 365396 | 13197 | 0.23% |
| 2024-10-18 | 3.58 | 3.64 | 0.05 | 1.39% | 3.54 | 3.68 | 432341 | 15597 | 0.27% |
| 2024-10-17 | 3.68 | 3.59 | -0.07 | -1.91% | 3.59 | 3.69 | 246176 | 8943 | 0.16% |
| 2024-10-16 | 3.63 | 3.66 | 0.03 | 0.83% | 3.60 | 3.68 | 259029 | 9459 | 0.16% |
| 2024-10-15 | 3.72 | 3.63 | -0.09 | -2.42% | 3.63 | 3.72 | 315048 | 11555 | 0.20% |
| 2024-10-14 | 3.67 | 3.72 | 0.06 | 1.64% | 3.66 | 3.75 | 383123 | 14172 | 0.24% |
| 2024-10-11 | 3.73 | 3.66 | -0.07 | -1.88% | 3.63 | 3.74 | 329680 | 12126 | 0.21% |
| 2024-10-10 | 3.62 | 3.73 | 0.11 | 3.04% | 3.61 | 3.78 | 606596 | 22453 | 0.38% |
| 2024-10-09 | 3.92 | 3.62 | -0.35 | -8.82% | 3.60 | 3.93 | 873289 | 32518 | 0.55% |
| 2024-10-08 | 4.20 | 3.97 | 0.13 | 3.39% | 3.83 | 4.22 | 1276183 | 51096 | 0.81% |
| 2024-09-30 | 3.63 | 3.84 | 0.27 | 7.56% | 3.63 | 3.88 | 942929 | 35394 | 0.60% |
| 2024-09-27 | 3.54 | 3.57 | 0.07 | 2.00% | 3.51 | 3.58 | 291545 | 10336 | 0.18% |
| 2024-09-26 | 3.42 | 3.50 | 0.08 | 2.34% | 3.41 | 3.50 | 283605 | 9789 | 0.18% |
| 2024-09-25 | 3.40 | 3.42 | 0.04 | 1.18% | 3.40 | 3.50 | 358340 | 12343 | 0.23% |
| 2024-09-24 | 3.31 | 3.38 | 0.08 | 2.42% | 3.30 | 3.39 | 273903 | 9190 | 0.17% |
| 2024-09-23 | 3.27 | 3.30 | 0.03 | 0.92% | 3.26 | 3.31 | 163597 | 5390 | 0.10% |
| 2024-09-20 | 3.28 | 3.27 | -0.01 | -0.30% | 3.25 | 3.29 | 132987 | 4344 | 0.08% |
| 2024-09-19 | 3.25 | 3.28 | 0.03 | 0.92% | 3.24 | 3.29 | 165480 | 5406 | 0.10% |
| 2024-09-18 | 3.23 | 3.25 | 0.03 | 0.93% | 3.19 | 3.26 | 144057 | 4642 | 0.09% |
| 2024-09-13 | 3.25 | 3.22 | -0.03 | -0.92% | 3.22 | 3.27 | 122845 | 3986 | 0.08% |
| 2024-09-12 | 3.22 | 3.25 | 0.03 | 0.93% | 3.21 | 3.26 | 146012 | 4735 | 0.09% |
| 2024-09-11 | 3.28 | 3.22 | -0.07 | -2.13% | 3.21 | 3.29 | 232562 | 7527 | 0.15% |
| 2024-09-10 | 3.31 | 3.29 | -0.02 | -0.60% | 3.25 | 3.33 | 195399 | 6414 | 0.12% |
| 2024-09-09 | 3.34 | 3.31 | -0.04 | -1.19% | 3.29 | 3.36 | 243055 | 8051 | 0.15% |
| 2024-09-06 | 3.36 | 3.35 | -0.01 | -0.30% | 3.35 | 3.40 | 222200 | 7502 | 0.14% |
| 2024-09-05 | 3.36 | 3.36 | 0.00 | 0.00% | 3.34 | 3.37 | 178636 | 5999 | 0.11% |
| 2024-09-04 | 3.38 | 3.36 | -0.03 | -0.88% | 3.35 | 3.39 | 156338 | 5264 | 0.10% |
| 2024-09-03 | 3.38 | 3.39 | 0.02 | 0.59% | 3.37 | 3.41 | 184883 | 6266 | 0.12% |
| 2024-09-02 | 3.41 | 3.37 | -0.05 | -1.46% | 3.37 | 3.42 | 344559 | 11685 | 0.22% |
| 2024-08-30 | 3.46 | 3.42 | -0.05 | -1.44% | 3.39 | 3.46 | 485549 | 16602 | 0.31% |
| 2024-08-29 | 3.57 | 3.47 | -0.11 | -3.07% | 3.47 | 3.57 | 274124 | 9611 | 0.17% |
| 2024-08-28 | 3.59 | 3.58 | -0.02 | -0.56% | 3.56 | 3.61 | 130464 | 4671 | 0.08% |
| 2024-08-27 | 3.60 | 3.60 | -0.01 | -0.28% | 3.57 | 3.62 | 121206 | 4360 | 0.08% |
| 2024-08-26 | 3.61 | 3.61 | 0.00 | 0.00% | 3.56 | 3.62 | 163814 | 5881 | 0.10% |
| 2024-08-23 | 3.63 | 3.61 | -0.02 | -0.55% | 3.58 | 3.64 | 144803 | 5218 | 0.09% |
| 2024-08-22 | 3.62 | 3.63 | 0.01 | 0.28% | 3.59 | 3.65 | 147663 | 5350 | 0.09% |
| 2024-08-21 | 3.63 | 3.62 | 0.00 | 0.00% | 3.59 | 3.63 | 142776 | 5161 | 0.09% |
| 2024-08-20 | 3.66 | 3.62 | -0.04 | -1.09% | 3.60 | 3.66 | 193447 | 7021 | 0.12% |
| 2024-08-19 | 3.63 | 3.66 | 0.03 | 0.83% | 3.63 | 3.66 | 222164 | 8107 | 0.14% |
| 2024-08-16 | 3.61 | 3.63 | 0.02 | 0.55% | 3.60 | 3.66 | 289040 | 10502 | 0.18% |