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 | 3.78 | 3.85 | 0.07 | 1.85% | 3.75 | 3.87 | 318612 | 12200 | 2.89% |
| 2024-11-20 | 3.68 | 3.78 | 0.11 | 3.00% | 3.67 | 3.79 | 226825 | 8450 | 2.05% |
| 2024-11-19 | 3.61 | 3.67 | 0.06 | 1.66% | 3.58 | 3.67 | 165469 | 5993 | 1.50% |
| 2024-11-18 | 3.66 | 3.61 | -0.04 | -1.10% | 3.57 | 3.72 | 225366 | 8190 | 2.04% |
| 2024-11-15 | 3.67 | 3.65 | -0.02 | -0.54% | 3.64 | 3.76 | 195958 | 7254 | 1.77% |
| 2024-11-14 | 3.76 | 3.67 | -0.11 | -2.91% | 3.67 | 3.78 | 207919 | 7724 | 1.88% |
| 2024-11-13 | 3.81 | 3.78 | -0.08 | -2.07% | 3.73 | 3.87 | 262790 | 9943 | 2.38% |
| 2024-11-12 | 3.87 | 3.86 | 0.03 | 0.78% | 3.82 | 3.97 | 520523 | 20244 | 4.71% |
| 2024-11-11 | 3.67 | 3.83 | 0.16 | 4.36% | 3.65 | 3.88 | 459470 | 17327 | 4.16% |
| 2024-11-08 | 3.81 | 3.67 | -0.09 | -2.39% | 3.64 | 3.81 | 308991 | 11413 | 2.80% |
| 2024-11-07 | 3.59 | 3.76 | 0.13 | 3.58% | 3.58 | 3.79 | 490425 | 18155 | 4.44% |
| 2024-11-06 | 3.65 | 3.63 | -0.02 | -0.55% | 3.57 | 3.65 | 282099 | 10171 | 2.55% |
| 2024-11-05 | 3.61 | 3.65 | 0.04 | 1.11% | 3.59 | 3.65 | 316371 | 11470 | 2.87% |
| 2024-11-04 | 3.56 | 3.61 | 0.04 | 1.12% | 3.54 | 3.62 | 209063 | 7499 | 1.89% |
| 2024-11-01 | 3.64 | 3.57 | -0.04 | -1.11% | 3.53 | 3.67 | 295560 | 10604 | 2.68% |
| 2024-10-31 | 3.55 | 3.61 | 0.07 | 1.98% | 3.52 | 3.64 | 281015 | 10106 | 2.55% |
| 2024-10-30 | 3.54 | 3.54 | -0.02 | -0.56% | 3.50 | 3.60 | 318604 | 11300 | 2.89% |
| 2024-10-29 | 3.66 | 3.56 | 0.05 | 1.42% | 3.53 | 3.72 | 667323 | 24099 | 6.04% |
| 2024-10-28 | 3.39 | 3.51 | 0.15 | 4.46% | 3.36 | 3.52 | 269344 | 9303 | 2.44% |
| 2024-10-25 | 3.34 | 3.36 | 0.04 | 1.20% | 3.33 | 3.37 | 199380 | 6680 | 1.81% |
| 2024-10-24 | 3.29 | 3.32 | 0.02 | 0.61% | 3.27 | 3.34 | 124196 | 4106 | 1.12% |
| 2024-10-23 | 3.31 | 3.30 | 0.00 | 0.00% | 3.28 | 3.33 | 170592 | 5637 | 1.55% |
| 2024-10-22 | 3.25 | 3.30 | 0.05 | 1.54% | 3.23 | 3.31 | 209761 | 6887 | 1.90% |
| 2024-10-21 | 3.26 | 3.25 | 0.00 | 0.00% | 3.22 | 3.27 | 169763 | 5497 | 1.54% |
| 2024-10-18 | 3.20 | 3.25 | 0.03 | 0.93% | 3.19 | 3.29 | 178450 | 5786 | 1.62% |
| 2024-10-17 | 3.28 | 3.22 | -0.06 | -1.83% | 3.22 | 3.31 | 188303 | 6132 | 1.71% |
| 2024-10-16 | 3.27 | 3.28 | -0.02 | -0.61% | 3.25 | 3.30 | 174861 | 5722 | 1.58% |
| 2024-10-15 | 3.32 | 3.30 | -0.03 | -0.90% | 3.27 | 3.37 | 190577 | 6346 | 1.73% |
| 2024-10-14 | 3.30 | 3.33 | 0.05 | 1.52% | 3.26 | 3.33 | 154567 | 5105 | 1.40% |
| 2024-10-11 | 3.34 | 3.28 | -0.04 | -1.20% | 3.25 | 3.40 | 219915 | 7269 | 1.99% |
| 2024-10-10 | 3.29 | 3.32 | 0.03 | 0.91% | 3.23 | 3.39 | 252635 | 8387 | 2.29% |
| 2024-10-09 | 3.55 | 3.29 | -0.36 | -9.86% | 3.29 | 3.56 | 380814 | 12904 | 3.45% |
| 2024-10-08 | 3.84 | 3.65 | 0.15 | 4.29% | 3.42 | 3.85 | 542186 | 19775 | 4.91% |
| 2024-09-30 | 3.29 | 3.50 | 0.28 | 8.70% | 3.24 | 3.53 | 479575 | 16216 | 4.34% |
| 2024-09-27 | 3.14 | 3.22 | 0.10 | 3.21% | 3.14 | 3.24 | 139422 | 4442 | 1.26% |
| 2024-09-26 | 3.05 | 3.12 | 0.07 | 2.30% | 3.04 | 3.12 | 143479 | 4428 | 1.30% |
| 2024-09-25 | 3.05 | 3.05 | 0.02 | 0.66% | 3.04 | 3.11 | 140739 | 4327 | 1.27% |
| 2024-09-24 | 2.95 | 3.03 | 0.07 | 2.36% | 2.95 | 3.05 | 120696 | 3624 | 1.09% |
| 2024-09-23 | 2.93 | 2.96 | 0.04 | 1.37% | 2.91 | 2.99 | 71485 | 2115 | 0.65% |
| 2024-09-20 | 2.91 | 2.92 | 0.01 | 0.34% | 2.90 | 2.93 | 48158 | 1404 | 0.44% |
| 2024-09-19 | 2.86 | 2.91 | 0.04 | 1.39% | 2.86 | 2.93 | 67741 | 1969 | 0.61% |
| 2024-09-18 | 2.88 | 2.87 | -0.01 | -0.35% | 2.82 | 2.89 | 61840 | 1762 | 0.56% |
| 2024-09-13 | 2.91 | 2.88 | -0.02 | -0.69% | 2.88 | 2.93 | 61517 | 1785 | 0.56% |
| 2024-09-12 | 2.90 | 2.90 | 0.00 | 0.00% | 2.90 | 2.93 | 64546 | 1877 | 0.58% |
| 2024-09-11 | 2.94 | 2.90 | -0.06 | -2.03% | 2.89 | 2.94 | 87363 | 2546 | 0.79% |
| 2024-09-10 | 2.94 | 2.96 | 0.03 | 1.02% | 2.91 | 2.96 | 85414 | 2511 | 0.77% |
| 2024-09-09 | 2.95 | 2.93 | -0.04 | -1.35% | 2.91 | 2.96 | 83497 | 2449 | 0.76% |
| 2024-09-06 | 2.97 | 2.97 | -0.02 | -0.67% | 2.95 | 3.00 | 83358 | 2478 | 0.75% |
| 2024-09-05 | 2.95 | 2.99 | 0.04 | 1.36% | 2.94 | 3.00 | 77451 | 2302 | 0.70% |
| 2024-09-04 | 2.96 | 2.95 | -0.02 | -0.67% | 2.94 | 2.98 | 68976 | 2037 | 0.62% |
| 2024-09-03 | 2.99 | 2.97 | -0.02 | -0.67% | 2.94 | 3.01 | 113156 | 3357 | 1.02% |
| 2024-09-02 | 3.03 | 2.99 | -0.05 | -1.64% | 2.98 | 3.06 | 87485 | 2646 | 0.79% |
| 2024-08-30 | 3.00 | 3.04 | 0.05 | 1.67% | 2.99 | 3.07 | 120461 | 3657 | 1.09% |
| 2024-08-29 | 3.00 | 2.99 | 0.00 | 0.00% | 2.93 | 3.01 | 118394 | 3528 | 1.07% |
| 2024-08-28 | 2.95 | 2.99 | 0.04 | 1.36% | 2.93 | 2.99 | 93848 | 2787 | 0.85% |
| 2024-08-27 | 2.96 | 2.95 | 0.00 | 0.00% | 2.94 | 2.99 | 54528 | 1610 | 0.49% |
| 2024-08-26 | 2.95 | 2.95 | 0.01 | 0.34% | 2.92 | 2.97 | 64047 | 1886 | 0.58% |
| 2024-08-23 | 2.94 | 2.94 | 0.00 | 0.00% | 2.91 | 2.96 | 51353 | 1506 | 0.47% |
| 2024-08-22 | 2.98 | 2.94 | -0.05 | -1.67% | 2.94 | 3.00 | 64390 | 1911 | 0.58% |
| 2024-08-21 | 3.00 | 2.99 | 0.00 | 0.00% | 2.98 | 3.01 | 66910 | 2003 | 0.61% |
| 2024-08-20 | 3.04 | 2.99 | -0.04 | -1.32% | 2.98 | 3.05 | 75258 | 2264 | 0.68% |
| 2024-08-19 | 3.01 | 3.03 | 0.01 | 0.33% | 3.00 | 3.04 | 48758 | 1475 | 0.44% |
| 2024-08-16 | 3.05 | 3.02 | -0.02 | -0.66% | 3.02 | 3.06 | 57939 | 1758 | 0.52% |
| 2024-08-15 | 3.02 | 3.04 | 0.02 | 0.66% | 3.00 | 3.05 | 73889 | 2241 | 0.67% |
| 2024-08-14 | 3.05 | 3.02 | -0.03 | -0.98% | 3.02 | 3.05 | 51191 | 1552 | 0.46% |