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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 3.74 | 3.65 | -0.10 | -2.67% | 3.62 | 3.81 | 301266 | 11256 | 2.29% |
| 2024-11-21 | 3.72 | 3.75 | 0.03 | 0.81% | 3.70 | 3.78 | 227295 | 8484 | 1.73% |
| 2024-11-20 | 3.66 | 3.72 | 0.03 | 0.81% | 3.65 | 3.72 | 216475 | 7986 | 1.65% |
| 2024-11-19 | 3.62 | 3.69 | 0.06 | 1.65% | 3.58 | 3.69 | 260510 | 9471 | 1.98% |
| 2024-11-18 | 3.62 | 3.63 | 0.04 | 1.11% | 3.58 | 3.71 | 331859 | 12110 | 2.52% |
| 2024-11-15 | 3.61 | 3.59 | -0.03 | -0.83% | 3.58 | 3.69 | 202175 | 7355 | 1.54% |
| 2024-11-14 | 3.72 | 3.62 | -0.10 | -2.69% | 3.61 | 3.72 | 191809 | 7015 | 1.46% |
| 2024-11-13 | 3.73 | 3.72 | -0.02 | -0.53% | 3.66 | 3.77 | 232951 | 8629 | 1.77% |
| 2024-11-12 | 3.78 | 3.74 | -0.03 | -0.80% | 3.72 | 3.82 | 306759 | 11579 | 2.33% |
| 2024-11-11 | 3.77 | 3.77 | 0.00 | 0.00% | 3.71 | 3.81 | 267220 | 10038 | 2.03% |
| 2024-11-08 | 3.90 | 3.77 | -0.10 | -2.58% | 3.76 | 3.92 | 450595 | 17161 | 3.42% |
| 2024-11-07 | 3.78 | 3.87 | 0.11 | 2.93% | 3.76 | 3.91 | 522106 | 20179 | 3.97% |
| 2024-11-06 | 3.71 | 3.76 | 0.04 | 1.08% | 3.70 | 3.84 | 498030 | 18685 | 3.78% |
| 2024-11-05 | 3.67 | 3.72 | 0.01 | 0.27% | 3.67 | 3.74 | 459146 | 17002 | 3.49% |
| 2024-11-04 | 3.78 | 3.71 | -0.03 | -0.80% | 3.66 | 3.80 | 557181 | 20669 | 4.23% |
| 2024-11-01 | 3.62 | 3.74 | 0.13 | 3.60% | 3.57 | 3.88 | 827730 | 30527 | 6.29% |
| 2024-10-31 | 3.52 | 3.61 | 0.08 | 2.27% | 3.50 | 3.64 | 498292 | 17899 | 3.79% |
| 2024-10-30 | 3.45 | 3.53 | 0.07 | 2.02% | 3.44 | 3.55 | 376991 | 13211 | 2.86% |
| 2024-10-29 | 3.57 | 3.46 | -0.11 | -3.08% | 3.45 | 3.57 | 395733 | 13828 | 3.01% |
| 2024-10-28 | 3.46 | 3.57 | 0.11 | 3.18% | 3.45 | 3.59 | 543851 | 19166 | 4.13% |
| 2024-10-25 | 3.48 | 3.46 | 0.00 | 0.00% | 3.43 | 3.50 | 295117 | 10229 | 2.24% |
| 2024-10-24 | 3.48 | 3.46 | -0.04 | -1.14% | 3.43 | 3.48 | 162499 | 5618 | 1.23% |
| 2024-10-23 | 3.55 | 3.50 | -0.07 | -1.96% | 3.47 | 3.55 | 313926 | 11015 | 2.39% |
| 2024-10-22 | 3.51 | 3.57 | 0.06 | 1.71% | 3.49 | 3.62 | 440476 | 15597 | 3.35% |
| 2024-10-21 | 3.48 | 3.51 | -0.01 | -0.28% | 3.46 | 3.55 | 236603 | 8286 | 1.80% |
| 2024-10-18 | 3.40 | 3.52 | 0.11 | 3.23% | 3.36 | 3.54 | 265283 | 9131 | 2.02% |
| 2024-10-17 | 3.45 | 3.41 | -0.05 | -1.45% | 3.40 | 3.48 | 179549 | 6173 | 1.36% |
| 2024-10-16 | 3.37 | 3.46 | 0.03 | 0.87% | 3.35 | 3.49 | 203219 | 6969 | 1.54% |
| 2024-10-15 | 3.51 | 3.43 | -0.13 | -3.65% | 3.43 | 3.53 | 241028 | 8373 | 1.83% |
| 2024-10-14 | 3.52 | 3.56 | 0.04 | 1.14% | 3.41 | 3.57 | 287452 | 9998 | 2.18% |
| 2024-10-11 | 3.44 | 3.52 | 0.06 | 1.73% | 3.40 | 3.60 | 368340 | 12881 | 2.80% |
| 2024-10-10 | 3.43 | 3.46 | 0.07 | 2.06% | 3.34 | 3.53 | 322296 | 11134 | 2.45% |
| 2024-10-09 | 3.63 | 3.39 | -0.32 | -8.63% | 3.37 | 3.64 | 416517 | 14575 | 3.17% |
| 2024-10-08 | 3.95 | 3.71 | 0.11 | 3.06% | 3.52 | 3.95 | 671071 | 25055 | 5.10% |
| 2024-09-30 | 3.39 | 3.60 | 0.33 | 10.09% | 3.30 | 3.60 | 694521 | 24174 | 5.28% |
| 2024-09-27 | 3.22 | 3.27 | 0.08 | 2.51% | 3.18 | 3.28 | 306240 | 9888 | 2.33% |
| 2024-09-26 | 3.09 | 3.19 | 0.10 | 3.24% | 3.07 | 3.20 | 296654 | 9293 | 2.25% |
| 2024-09-25 | 3.05 | 3.09 | 0.06 | 1.98% | 3.04 | 3.13 | 342282 | 10589 | 2.60% |
| 2024-09-24 | 2.95 | 3.03 | 0.08 | 2.71% | 2.95 | 3.04 | 236120 | 7081 | 1.79% |
| 2024-09-23 | 2.95 | 2.95 | 0.00 | 0.00% | 2.93 | 2.97 | 87009 | 2567 | 0.66% |
| 2024-09-20 | 2.99 | 2.95 | -0.04 | -1.34% | 2.94 | 2.99 | 88772 | 2626 | 0.67% |
| 2024-09-19 | 2.96 | 2.99 | 0.05 | 1.70% | 2.93 | 2.99 | 122725 | 3648 | 0.93% |
| 2024-09-18 | 2.96 | 2.94 | -0.03 | -1.01% | 2.91 | 2.97 | 108702 | 3192 | 0.83% |
| 2024-09-13 | 3.02 | 2.97 | -0.05 | -1.66% | 2.97 | 3.02 | 114436 | 3419 | 0.87% |
| 2024-09-12 | 3.01 | 3.02 | 0.01 | 0.33% | 3.01 | 3.04 | 91343 | 2760 | 0.69% |
| 2024-09-11 | 3.03 | 3.01 | -0.04 | -1.31% | 3.01 | 3.04 | 97087 | 2930 | 0.74% |
| 2024-09-10 | 3.03 | 3.05 | 0.00 | 0.00% | 3.01 | 3.06 | 132065 | 4003 | 1.00% |
| 2024-09-09 | 3.22 | 3.05 | -0.15 | -4.69% | 3.01 | 3.22 | 326665 | 9978 | 2.48% |
| 2024-09-06 | 3.10 | 3.20 | 0.13 | 4.23% | 3.10 | 3.26 | 504887 | 16080 | 3.84% |
| 2024-09-05 | 3.02 | 3.07 | 0.04 | 1.32% | 3.00 | 3.08 | 207939 | 6351 | 1.58% |
| 2024-09-04 | 2.99 | 3.03 | 0.03 | 1.00% | 2.99 | 3.08 | 181042 | 5481 | 1.38% |
| 2024-09-03 | 3.02 | 3.00 | -0.03 | -0.99% | 2.98 | 3.03 | 121672 | 3653 | 0.92% |
| 2024-09-02 | 3.06 | 3.03 | -0.03 | -0.98% | 3.02 | 3.09 | 132101 | 4035 | 1.00% |
| 2024-08-30 | 3.00 | 3.06 | 0.05 | 1.66% | 2.98 | 3.08 | 166745 | 5079 | 1.27% |
| 2024-08-29 | 3.01 | 3.01 | 0.00 | 0.00% | 2.96 | 3.01 | 105643 | 3157 | 0.80% |
| 2024-08-28 | 3.01 | 3.01 | -0.02 | -0.66% | 2.99 | 3.03 | 119798 | 3602 | 0.91% |
| 2024-08-27 | 3.05 | 3.03 | -0.03 | -0.98% | 3.02 | 3.08 | 89364 | 2717 | 0.68% |
| 2024-08-26 | 3.04 | 3.06 | 0.02 | 0.66% | 3.01 | 3.08 | 101914 | 3110 | 0.77% |
| 2024-08-23 | 3.04 | 3.04 | -0.01 | -0.33% | 2.99 | 3.05 | 165648 | 5001 | 1.26% |
| 2024-08-22 | 3.09 | 3.05 | -0.04 | -1.29% | 3.04 | 3.12 | 164221 | 5063 | 1.25% |
| 2024-08-21 | 3.08 | 3.09 | 0.00 | 0.00% | 3.07 | 3.12 | 142492 | 4408 | 1.08% |
| 2024-08-20 | 3.14 | 3.09 | -0.06 | -1.90% | 3.08 | 3.18 | 178496 | 5575 | 1.36% |
| 2024-08-19 | 3.11 | 3.15 | 0.03 | 0.96% | 3.11 | 3.18 | 203753 | 6415 | 1.55% |
| 2024-08-16 | 3.17 | 3.12 | -0.05 | -1.58% | 3.12 | 3.20 | 202193 | 6378 | 1.54% |
| 2024-08-15 | 3.15 | 3.17 | 0.01 | 0.32% | 3.11 | 3.18 | 181451 | 5726 | 1.38% |