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 | 3.36 | 3.40 | 0.04 | 1.19% | 3.34 | 3.40 | 195970 | 6631 | 2.24% |
| 2024-11-20 | 3.29 | 3.36 | 0.06 | 1.82% | 3.29 | 3.37 | 196001 | 6556 | 2.24% |
| 2024-11-19 | 3.29 | 3.30 | 0.02 | 0.61% | 3.21 | 3.30 | 178403 | 5814 | 2.04% |
| 2024-11-18 | 3.27 | 3.28 | 0.03 | 0.92% | 3.26 | 3.35 | 188980 | 6242 | 2.16% |
| 2024-11-15 | 3.24 | 3.25 | -0.01 | -0.31% | 3.24 | 3.31 | 122937 | 4029 | 1.40% |
| 2024-11-14 | 3.33 | 3.26 | -0.08 | -2.40% | 3.26 | 3.35 | 149240 | 4929 | 1.70% |
| 2024-11-13 | 3.37 | 3.34 | -0.06 | -1.76% | 3.30 | 3.40 | 171894 | 5744 | 1.96% |
| 2024-11-12 | 3.44 | 3.40 | -0.03 | -0.87% | 3.37 | 3.47 | 253977 | 8677 | 2.90% |
| 2024-11-11 | 3.35 | 3.43 | 0.06 | 1.78% | 3.31 | 3.45 | 272695 | 9217 | 3.11% |
| 2024-11-08 | 3.46 | 3.37 | -0.05 | -1.46% | 3.34 | 3.46 | 252489 | 8552 | 2.88% |
| 2024-11-07 | 3.28 | 3.42 | 0.12 | 3.64% | 3.26 | 3.48 | 352159 | 11910 | 4.02% |
| 2024-11-06 | 3.26 | 3.30 | 0.04 | 1.23% | 3.22 | 3.32 | 237470 | 7794 | 2.71% |
| 2024-11-05 | 3.21 | 3.26 | 0.04 | 1.24% | 3.20 | 3.26 | 209011 | 6775 | 2.39% |
| 2024-11-04 | 3.18 | 3.22 | 0.03 | 0.94% | 3.16 | 3.22 | 115843 | 3707 | 1.32% |
| 2024-11-01 | 3.22 | 3.19 | -0.05 | -1.54% | 3.17 | 3.26 | 169225 | 5424 | 1.93% |
| 2024-10-31 | 3.18 | 3.24 | 0.05 | 1.57% | 3.18 | 3.24 | 179777 | 5795 | 2.05% |
| 2024-10-30 | 3.16 | 3.19 | 0.02 | 0.63% | 3.14 | 3.21 | 129786 | 4118 | 1.48% |
| 2024-10-29 | 3.25 | 3.17 | -0.08 | -2.46% | 3.16 | 3.27 | 206636 | 6602 | 2.36% |
| 2024-10-28 | 3.18 | 3.25 | 0.08 | 2.52% | 3.17 | 3.25 | 228306 | 7333 | 2.61% |
| 2024-10-25 | 3.09 | 3.17 | 0.07 | 2.26% | 3.09 | 3.17 | 194507 | 6095 | 2.22% |
| 2024-10-24 | 3.05 | 3.10 | 0.04 | 1.31% | 3.04 | 3.10 | 131585 | 4044 | 1.50% |
| 2024-10-23 | 3.05 | 3.06 | 0.00 | 0.00% | 3.05 | 3.10 | 174838 | 5374 | 2.00% |
| 2024-10-22 | 3.01 | 3.06 | 0.05 | 1.66% | 3.00 | 3.06 | 144892 | 4392 | 1.65% |
| 2024-10-21 | 3.03 | 3.01 | -0.03 | -0.99% | 2.99 | 3.05 | 169435 | 5109 | 1.93% |
| 2024-10-18 | 2.99 | 3.04 | 0.05 | 1.67% | 2.94 | 3.05 | 172265 | 5164 | 1.97% |
| 2024-10-17 | 3.05 | 2.99 | -0.05 | -1.64% | 2.98 | 3.07 | 139749 | 4212 | 1.60% |
| 2024-10-16 | 2.99 | 3.04 | 0.03 | 1.00% | 2.97 | 3.06 | 116698 | 3535 | 1.33% |
| 2024-10-15 | 3.04 | 3.01 | -0.05 | -1.63% | 3.00 | 3.06 | 100674 | 3053 | 1.15% |
| 2024-10-14 | 3.00 | 3.06 | 0.06 | 2.00% | 3.00 | 3.07 | 145230 | 4408 | 1.66% |
| 2024-10-11 | 3.09 | 3.00 | -0.10 | -3.23% | 2.98 | 3.10 | 185397 | 5628 | 2.12% |
| 2024-10-10 | 3.10 | 3.10 | 0.05 | 1.64% | 3.00 | 3.15 | 218851 | 6775 | 2.50% |
| 2024-10-09 | 3.34 | 3.05 | -0.31 | -9.23% | 3.03 | 3.34 | 302030 | 9539 | 3.45% |
| 2024-10-08 | 3.50 | 3.36 | 0.17 | 5.33% | 3.19 | 3.50 | 462428 | 15428 | 5.28% |
| 2024-09-30 | 3.03 | 3.19 | 0.23 | 7.77% | 2.96 | 3.23 | 391077 | 12103 | 4.47% |
| 2024-09-27 | 2.90 | 2.96 | 0.08 | 2.78% | 2.85 | 2.98 | 258914 | 7546 | 2.96% |
| 2024-09-26 | 2.79 | 2.88 | 0.09 | 3.23% | 2.78 | 2.88 | 164146 | 4639 | 1.87% |
| 2024-09-25 | 2.75 | 2.79 | 0.04 | 1.45% | 2.75 | 2.84 | 183411 | 5140 | 2.09% |
| 2024-09-24 | 2.69 | 2.75 | 0.07 | 2.61% | 2.68 | 2.76 | 173510 | 4721 | 1.98% |
| 2024-09-23 | 2.70 | 2.68 | -0.01 | -0.37% | 2.67 | 2.70 | 53499 | 1434 | 0.61% |
| 2024-09-20 | 2.73 | 2.69 | -0.04 | -1.47% | 2.67 | 2.74 | 81173 | 2187 | 0.93% |
| 2024-09-19 | 2.64 | 2.73 | 0.08 | 3.02% | 2.64 | 2.73 | 84155 | 2272 | 0.96% |
| 2024-09-18 | 2.70 | 2.65 | -0.05 | -1.85% | 2.60 | 2.70 | 68476 | 1803 | 0.78% |
| 2024-09-13 | 2.67 | 2.70 | 0.02 | 0.75% | 2.66 | 2.72 | 69692 | 1876 | 0.80% |
| 2024-09-12 | 2.65 | 2.68 | 0.03 | 1.13% | 2.64 | 2.69 | 45103 | 1203 | 0.52% |
| 2024-09-11 | 2.68 | 2.65 | -0.04 | -1.49% | 2.63 | 2.68 | 60612 | 1606 | 0.69% |
| 2024-09-10 | 2.69 | 2.69 | 0.01 | 0.37% | 2.65 | 2.70 | 46385 | 1243 | 0.53% |
| 2024-09-09 | 2.67 | 2.68 | 0.01 | 0.37% | 2.64 | 2.70 | 54486 | 1456 | 0.62% |
| 2024-09-06 | 2.70 | 2.67 | -0.02 | -0.74% | 2.66 | 2.71 | 53126 | 1427 | 0.61% |
| 2024-09-05 | 2.68 | 2.69 | 0.01 | 0.37% | 2.67 | 2.71 | 48003 | 1288 | 0.55% |
| 2024-09-04 | 2.71 | 2.68 | -0.04 | -1.47% | 2.67 | 2.71 | 57856 | 1556 | 0.66% |
| 2024-09-03 | 2.73 | 2.72 | -0.01 | -0.37% | 2.70 | 2.74 | 69621 | 1896 | 0.79% |
| 2024-09-02 | 2.70 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 117391 | 3210 | 1.34% |
| 2024-08-30 | 2.68 | 2.72 | 0.03 | 1.12% | 2.67 | 2.74 | 108287 | 2937 | 1.24% |
| 2024-08-29 | 2.68 | 2.69 | 0.01 | 0.37% | 2.64 | 2.69 | 71936 | 1920 | 0.82% |
| 2024-08-28 | 2.63 | 2.68 | 0.06 | 2.29% | 2.61 | 2.70 | 85317 | 2282 | 0.97% |
| 2024-08-27 | 2.63 | 2.62 | -0.04 | -1.50% | 2.61 | 2.67 | 71693 | 1891 | 0.82% |
| 2024-08-26 | 2.57 | 2.66 | 0.08 | 3.10% | 2.56 | 2.70 | 102415 | 2701 | 1.17% |
| 2024-08-23 | 2.60 | 2.58 | -0.02 | -0.77% | 2.56 | 2.61 | 49522 | 1280 | 0.57% |
| 2024-08-22 | 2.64 | 2.60 | -0.04 | -1.52% | 2.60 | 2.66 | 48871 | 1283 | 0.56% |
| 2024-08-21 | 2.65 | 2.64 | -0.03 | -1.12% | 2.62 | 2.67 | 53177 | 1404 | 0.61% |
| 2024-08-20 | 2.68 | 2.67 | -0.03 | -1.11% | 2.64 | 2.72 | 75277 | 2014 | 0.86% |
| 2024-08-19 | 2.68 | 2.70 | 0.05 | 1.89% | 2.68 | 2.79 | 151459 | 4096 | 1.73% |
| 2024-08-16 | 2.68 | 2.65 | -0.03 | -1.12% | 2.64 | 2.69 | 41839 | 1113 | 0.48% |
| 2024-08-15 | 2.66 | 2.68 | 0.02 | 0.75% | 2.64 | 2.68 | 35820 | 954 | 0.41% |
| 2024-08-14 | 2.67 | 2.66 | -0.01 | -0.37% | 2.65 | 2.68 | 42774 | 1140 | 0.49% |
| 2024-08-13 | 2.63 | 2.67 | 0.04 | 1.52% | 2.61 | 2.67 | 61174 | 1622 | 0.70% |