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 | 3.62 | 3.68 | 0.05 | 1.38% | 3.62 | 3.79 | 192380 | 7131 | 2.61% |
| 2024-11-20 | 3.55 | 3.63 | 0.05 | 1.40% | 3.55 | 3.67 | 172627 | 6264 | 2.34% |
| 2024-11-19 | 3.50 | 3.58 | 0.03 | 0.85% | 3.44 | 3.63 | 224151 | 7931 | 3.04% |
| 2024-11-18 | 3.72 | 3.55 | -0.19 | -5.08% | 3.55 | 3.76 | 301644 | 10942 | 4.09% |
| 2024-11-15 | 3.83 | 3.74 | -0.13 | -3.36% | 3.73 | 3.85 | 301798 | 11420 | 4.09% |
| 2024-11-14 | 3.72 | 3.87 | 0.12 | 3.20% | 3.72 | 3.94 | 493182 | 19120 | 6.69% |
| 2024-11-13 | 3.79 | 3.75 | -0.08 | -2.09% | 3.71 | 3.81 | 281663 | 10574 | 3.82% |
| 2024-11-12 | 3.88 | 3.83 | -0.03 | -0.78% | 3.79 | 3.96 | 400818 | 15545 | 5.44% |
| 2024-11-11 | 3.80 | 3.86 | 0.06 | 1.58% | 3.80 | 3.94 | 396286 | 15366 | 5.37% |
| 2024-11-08 | 3.86 | 3.80 | -0.10 | -2.56% | 3.74 | 3.93 | 572001 | 21831 | 7.76% |
| 2024-11-07 | 4.23 | 3.90 | -0.13 | -3.23% | 3.83 | 4.23 | 923011 | 36866 | 12.52% |
| 2024-11-06 | 4.03 | 4.03 | 0.19 | 4.95% | 4.03 | 4.03 | 36035 | 1452 | 0.49% |
| 2024-11-05 | 3.75 | 3.84 | 0.18 | 4.92% | 3.70 | 3.84 | 360597 | 13763 | 4.89% |
| 2024-11-04 | 3.49 | 3.66 | 0.17 | 4.87% | 3.48 | 3.66 | 393108 | 14201 | 5.33% |
| 2024-11-01 | 3.30 | 3.49 | 0.17 | 5.12% | 3.22 | 3.49 | 347767 | 11729 | 4.72% |
| 2024-10-31 | 3.40 | 3.32 | -0.08 | -2.35% | 3.25 | 3.41 | 206000 | 6851 | 2.79% |
| 2024-10-30 | 3.36 | 3.40 | 0.05 | 1.49% | 3.36 | 3.45 | 215173 | 7319 | 2.92% |
| 2024-10-29 | 3.48 | 3.35 | -0.09 | -2.62% | 3.32 | 3.50 | 273354 | 9240 | 3.71% |
| 2024-10-28 | 3.28 | 3.44 | 0.14 | 4.24% | 3.26 | 3.46 | 267828 | 9050 | 3.63% |
| 2024-10-25 | 3.22 | 3.30 | 0.08 | 2.48% | 3.19 | 3.33 | 245237 | 7986 | 3.33% |
| 2024-10-24 | 3.15 | 3.22 | 0.09 | 2.88% | 3.14 | 3.25 | 230433 | 7402 | 3.12% |
| 2024-10-23 | 3.17 | 3.13 | -0.06 | -1.88% | 3.12 | 3.18 | 138948 | 4369 | 1.88% |
| 2024-10-22 | 3.09 | 3.19 | 0.10 | 3.24% | 3.09 | 3.21 | 191899 | 6032 | 2.60% |
| 2024-10-21 | 3.10 | 3.09 | -0.09 | -2.83% | 3.06 | 3.14 | 245228 | 7561 | 3.33% |
| 2024-10-18 | 3.21 | 3.18 | -0.03 | -0.93% | 3.17 | 3.24 | 191404 | 6098 | 2.60% |
| 2024-10-17 | 3.24 | 3.21 | -0.06 | -1.83% | 3.20 | 3.32 | 186868 | 6074 | 2.53% |
| 2024-10-16 | 3.10 | 3.27 | 0.15 | 4.81% | 3.09 | 3.27 | 223463 | 7127 | 3.03% |
| 2024-10-15 | 3.08 | 3.12 | 0.03 | 0.97% | 3.05 | 3.19 | 188263 | 5898 | 2.55% |
| 2024-10-14 | 3.12 | 3.09 | -0.06 | -1.90% | 3.05 | 3.14 | 190859 | 5901 | 2.59% |
| 2024-10-11 | 2.99 | 3.15 | 0.04 | 1.29% | 2.97 | 3.21 | 323052 | 10083 | 4.38% |
| 2024-10-10 | 3.17 | 3.11 | -0.15 | -4.60% | 3.11 | 3.24 | 304695 | 9599 | 4.13% |
| 2024-10-09 | 3.38 | 3.26 | -0.17 | -4.96% | 3.26 | 3.38 | 307451 | 10076 | 4.17% |
| 2024-10-08 | 3.73 | 3.43 | -0.12 | -3.38% | 3.39 | 3.73 | 650976 | 22806 | 8.83% |
| 2024-09-30 | 3.43 | 3.55 | 0.11 | 3.20% | 3.28 | 3.60 | 643578 | 22124 | 8.73% |
| 2024-09-27 | 3.45 | 3.44 | -0.02 | -0.58% | 3.42 | 3.47 | 264577 | 9099 | 3.59% |
| 2024-09-26 | 3.45 | 3.46 | -0.02 | -0.57% | 3.42 | 3.50 | 204622 | 7081 | 2.77% |
| 2024-09-25 | 3.39 | 3.48 | 0.08 | 2.35% | 3.37 | 3.53 | 279522 | 9583 | 3.79% |
| 2024-09-24 | 3.34 | 3.40 | 0.03 | 0.89% | 3.34 | 3.43 | 190207 | 6457 | 2.58% |
| 2024-09-23 | 3.46 | 3.37 | -0.08 | -2.32% | 3.37 | 3.47 | 198710 | 6765 | 2.69% |
| 2024-09-20 | 3.50 | 3.45 | -0.12 | -3.36% | 3.39 | 3.55 | 349547 | 11927 | 4.74% |
| 2024-09-19 | 3.65 | 3.57 | -0.19 | -5.05% | 3.57 | 3.70 | 233230 | 8353 | 3.16% |
| 2024-09-18 | 3.98 | 3.76 | -0.03 | -0.79% | 3.76 | 3.98 | 274898 | 10658 | 3.73% |
| 2024-09-13 | 3.73 | 3.79 | 0.04 | 1.07% | 3.73 | 3.85 | 122881 | 4657 | 1.67% |
| 2024-09-12 | 3.90 | 3.75 | -0.10 | -2.60% | 3.71 | 3.90 | 177868 | 6722 | 2.41% |
| 2024-09-11 | 3.83 | 3.85 | 0.00 | 0.00% | 3.80 | 3.93 | 139305 | 5390 | 1.89% |
| 2024-09-10 | 3.83 | 3.85 | -0.01 | -0.26% | 3.74 | 3.90 | 238892 | 9107 | 3.24% |
| 2024-09-09 | 3.92 | 3.86 | -0.20 | -4.93% | 3.86 | 3.96 | 152304 | 5934 | 2.07% |
| 2024-09-06 | 3.98 | 4.06 | 0.07 | 1.75% | 3.98 | 4.18 | 283643 | 11565 | 3.85% |
| 2024-09-05 | 3.89 | 3.99 | 0.16 | 4.18% | 3.85 | 4.02 | 248721 | 9808 | 3.37% |
| 2024-09-04 | 3.77 | 3.83 | 0.06 | 1.59% | 3.69 | 3.89 | 243083 | 9250 | 3.30% |
| 2024-09-03 | 3.64 | 3.77 | 0.14 | 3.86% | 3.64 | 3.81 | 220197 | 8225 | 2.99% |
| 2024-09-02 | 3.64 | 3.63 | -0.01 | -0.27% | 3.61 | 3.71 | 107405 | 3926 | 1.46% |
| 2024-08-30 | 3.63 | 3.64 | 0.02 | 0.55% | 3.62 | 3.72 | 117261 | 4297 | 1.59% |
| 2024-08-29 | 3.63 | 3.62 | -0.10 | -2.69% | 3.61 | 3.71 | 147445 | 5377 | 2.00% |
| 2024-08-28 | 3.62 | 3.72 | 0.06 | 1.64% | 3.59 | 3.76 | 190807 | 7057 | 2.59% |
| 2024-08-27 | 3.49 | 3.66 | 0.15 | 4.27% | 3.41 | 3.69 | 246752 | 8896 | 3.35% |
| 2024-08-26 | 3.52 | 3.51 | -0.01 | -0.28% | 3.51 | 3.65 | 126720 | 4527 | 1.72% |
| 2024-08-23 | 3.34 | 3.52 | 0.17 | 5.07% | 3.25 | 3.52 | 140233 | 4749 | 1.90% |
| 2024-08-22 | 3.42 | 3.35 | -0.10 | -2.90% | 3.35 | 3.48 | 115650 | 3940 | 1.57% |
| 2024-08-21 | 3.48 | 3.45 | -0.05 | -1.43% | 3.35 | 3.53 | 134978 | 4638 | 1.83% |
| 2024-08-20 | 3.65 | 3.50 | -0.15 | -4.11% | 3.47 | 3.65 | 172158 | 6058 | 2.33% |
| 2024-08-19 | 3.68 | 3.65 | -0.03 | -0.82% | 3.62 | 3.69 | 91776 | 3354 | 1.24% |
| 2024-08-16 | 3.72 | 3.68 | -0.07 | -1.87% | 3.68 | 3.78 | 88741 | 3302 | 1.20% |
| 2024-08-15 | 3.70 | 3.75 | 0.05 | 1.35% | 3.65 | 3.76 | 139123 | 5148 | 1.89% |
| 2024-08-14 | 3.70 | 3.70 | -0.05 | -1.33% | 3.70 | 3.81 | 102501 | 3835 | 1.39% |