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 | 3.80 | 3.71 | 0.01 | 0.27% | 3.65 | 3.84 | 138914 | 5151 | 2.16% |
| 2024-11-20 | 3.60 | 3.70 | 0.08 | 2.21% | 3.58 | 3.70 | 125609 | 4581 | 1.95% |
| 2024-11-19 | 3.58 | 3.62 | 0.08 | 2.26% | 3.48 | 3.64 | 155194 | 5513 | 2.41% |
| 2024-11-18 | 3.64 | 3.54 | -0.07 | -1.94% | 3.51 | 3.66 | 157640 | 5620 | 2.45% |
| 2024-11-15 | 3.75 | 3.61 | -0.13 | -3.48% | 3.59 | 3.79 | 149966 | 5550 | 2.33% |
| 2024-11-14 | 3.85 | 3.74 | -0.13 | -3.36% | 3.72 | 3.88 | 143836 | 5451 | 2.24% |
| 2024-11-13 | 3.90 | 3.87 | -0.04 | -1.02% | 3.76 | 3.92 | 206710 | 7925 | 3.22% |
| 2024-11-12 | 4.00 | 3.91 | -0.08 | -2.01% | 3.88 | 4.05 | 210678 | 8352 | 3.28% |
| 2024-11-11 | 3.91 | 3.99 | 0.04 | 1.01% | 3.87 | 4.05 | 253564 | 9995 | 3.94% |
| 2024-11-08 | 4.08 | 3.95 | -0.08 | -1.99% | 3.93 | 4.12 | 271864 | 10899 | 4.23% |
| 2024-11-07 | 3.90 | 4.03 | 0.05 | 1.26% | 3.87 | 4.03 | 245889 | 9745 | 3.82% |
| 2024-11-06 | 4.04 | 3.98 | -0.06 | -1.49% | 3.91 | 4.04 | 265687 | 10572 | 4.13% |
| 2024-11-05 | 3.99 | 4.04 | 0.01 | 0.25% | 3.96 | 4.05 | 377288 | 15136 | 5.87% |
| 2024-11-04 | 4.05 | 4.03 | -0.08 | -1.95% | 3.93 | 4.11 | 422759 | 16944 | 6.58% |
| 2024-11-01 | 4.27 | 4.11 | -0.03 | -0.72% | 4.09 | 4.50 | 915132 | 38763 | 14.24% |
| 2024-10-31 | 3.82 | 4.14 | 0.38 | 10.11% | 3.81 | 4.14 | 664112 | 26998 | 10.33% |
| 2024-10-30 | 3.70 | 3.76 | -0.01 | -0.27% | 3.70 | 3.84 | 237388 | 8951 | 3.69% |
| 2024-10-29 | 3.88 | 3.77 | -0.12 | -3.08% | 3.76 | 4.03 | 332518 | 12903 | 5.17% |
| 2024-10-28 | 3.87 | 3.89 | 0.02 | 0.52% | 3.80 | 3.96 | 338260 | 13130 | 5.26% |
| 2024-10-25 | 3.70 | 3.87 | 0.18 | 4.88% | 3.69 | 3.94 | 417936 | 16060 | 6.50% |
| 2024-10-24 | 3.75 | 3.69 | -0.10 | -2.64% | 3.66 | 3.80 | 266121 | 9885 | 4.14% |
| 2024-10-23 | 3.67 | 3.79 | 0.05 | 1.34% | 3.58 | 3.96 | 511510 | 19238 | 7.96% |
| 2024-10-22 | 3.58 | 3.74 | 0.14 | 3.89% | 3.50 | 3.85 | 431592 | 15598 | 6.71% |
| 2024-10-21 | 3.47 | 3.60 | 0.15 | 4.35% | 3.44 | 3.80 | 402420 | 14565 | 6.26% |
| 2024-10-18 | 3.44 | 3.45 | 0.04 | 1.17% | 3.33 | 3.47 | 289930 | 9876 | 4.51% |
| 2024-10-17 | 3.40 | 3.41 | 0.03 | 0.89% | 3.40 | 3.52 | 276033 | 9514 | 4.29% |
| 2024-10-16 | 3.35 | 3.38 | 0.03 | 0.90% | 3.32 | 3.43 | 237612 | 8022 | 3.70% |
| 2024-10-15 | 3.45 | 3.35 | -0.10 | -2.90% | 3.33 | 3.52 | 497456 | 16996 | 7.74% |
| 2024-10-14 | 3.19 | 3.45 | 0.31 | 9.87% | 3.19 | 3.45 | 331205 | 11300 | 5.15% |
| 2024-10-11 | 3.26 | 3.14 | -0.14 | -4.27% | 3.09 | 3.27 | 166634 | 5305 | 2.59% |
| 2024-10-10 | 3.34 | 3.28 | -0.02 | -0.61% | 3.21 | 3.43 | 245821 | 8141 | 3.82% |
| 2024-10-09 | 3.59 | 3.30 | -0.32 | -8.84% | 3.28 | 3.65 | 389240 | 13458 | 6.05% |
| 2024-10-08 | 3.81 | 3.62 | 0.16 | 4.62% | 3.44 | 3.81 | 585501 | 21227 | 9.11% |
| 2024-09-30 | 3.25 | 3.46 | 0.27 | 8.46% | 3.14 | 3.50 | 549653 | 18382 | 8.55% |
| 2024-09-27 | 3.05 | 3.19 | 0.17 | 5.63% | 3.01 | 3.25 | 335982 | 10563 | 5.23% |
| 2024-09-26 | 2.95 | 3.02 | 0.04 | 1.34% | 2.93 | 3.02 | 267904 | 7987 | 4.17% |
| 2024-09-25 | 2.95 | 2.98 | 0.08 | 2.76% | 2.92 | 3.08 | 380304 | 11377 | 5.92% |
| 2024-09-24 | 2.85 | 2.90 | 0.06 | 2.11% | 2.83 | 2.90 | 219347 | 6307 | 3.41% |
| 2024-09-23 | 2.91 | 2.84 | -0.06 | -2.07% | 2.82 | 2.91 | 176742 | 5022 | 2.75% |
| 2024-09-20 | 2.93 | 2.90 | -0.06 | -2.03% | 2.87 | 2.96 | 209786 | 6095 | 3.26% |
| 2024-09-19 | 2.88 | 2.96 | 0.05 | 1.72% | 2.84 | 2.99 | 318711 | 9343 | 4.96% |
| 2024-09-18 | 2.88 | 2.91 | 0.04 | 1.39% | 2.81 | 2.92 | 269119 | 7710 | 4.19% |
| 2024-09-13 | 2.93 | 2.87 | -0.06 | -2.05% | 2.85 | 3.02 | 340008 | 9853 | 5.29% |
| 2024-09-12 | 2.95 | 2.93 | -0.05 | -1.68% | 2.91 | 3.10 | 631978 | 18822 | 9.83% |
| 2024-09-11 | 2.71 | 2.98 | 0.27 | 9.96% | 2.69 | 2.98 | 431792 | 12677 | 6.72% |
| 2024-09-10 | 2.74 | 2.71 | -0.05 | -1.81% | 2.67 | 2.81 | 162545 | 4427 | 2.53% |
| 2024-09-09 | 2.74 | 2.76 | 0.02 | 0.73% | 2.71 | 2.79 | 200313 | 5523 | 3.12% |
| 2024-09-06 | 2.82 | 2.74 | -0.16 | -5.52% | 2.73 | 2.86 | 396496 | 10977 | 6.17% |
| 2024-09-05 | 2.65 | 2.90 | 0.26 | 9.85% | 2.65 | 2.90 | 531234 | 15205 | 8.26% |
| 2024-09-04 | 2.63 | 2.64 | -0.02 | -0.75% | 2.60 | 2.70 | 66581 | 1768 | 1.04% |
| 2024-09-03 | 2.66 | 2.66 | 0.01 | 0.38% | 2.62 | 2.71 | 70770 | 1881 | 1.10% |
| 2024-09-02 | 2.69 | 2.65 | -0.04 | -1.49% | 2.64 | 2.74 | 92350 | 2480 | 1.44% |
| 2024-08-30 | 2.65 | 2.69 | 0.01 | 0.37% | 2.63 | 2.73 | 163353 | 4392 | 2.54% |
| 2024-08-29 | 2.57 | 2.68 | 0.08 | 3.08% | 2.56 | 2.82 | 182243 | 4893 | 2.83% |
| 2024-08-28 | 2.61 | 2.60 | -0.04 | -1.52% | 2.56 | 2.63 | 80848 | 2095 | 1.26% |
| 2024-08-27 | 2.61 | 2.64 | 0.04 | 1.54% | 2.55 | 2.68 | 126680 | 3328 | 1.97% |
| 2024-08-26 | 2.58 | 2.60 | 0.03 | 1.17% | 2.58 | 2.65 | 69707 | 1825 | 1.08% |
| 2024-08-23 | 2.57 | 2.57 | 0.00 | 0.00% | 2.53 | 2.59 | 75518 | 1929 | 1.17% |
| 2024-08-22 | 2.62 | 2.57 | -0.05 | -1.91% | 2.57 | 2.66 | 71876 | 1876 | 1.12% |
| 2024-08-21 | 2.66 | 2.62 | -0.04 | -1.50% | 2.61 | 2.67 | 63810 | 1682 | 0.99% |
| 2024-08-20 | 2.69 | 2.66 | -0.03 | -1.12% | 2.64 | 2.69 | 76942 | 2048 | 1.20% |
| 2024-08-19 | 2.74 | 2.69 | -0.05 | -1.82% | 2.68 | 2.74 | 98304 | 2656 | 1.53% |
| 2024-08-16 | 2.82 | 2.74 | -0.09 | -3.18% | 2.74 | 2.84 | 113265 | 3139 | 1.76% |
| 2024-08-15 | 2.77 | 2.83 | 0.03 | 1.07% | 2.73 | 2.85 | 158420 | 4427 | 2.46% |
| 2024-08-14 | 2.83 | 2.80 | -0.01 | -0.36% | 2.77 | 2.87 | 123651 | 3475 | 1.92% |
| 2024-08-13 | 2.80 | 2.81 | 0.00 | 0.00% | 2.71 | 2.84 | 175215 | 4831 | 2.73% |