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 | 3.34 | -0.03 | -0.89% | 3.31 | 3.38 | 195347 | 6528 | 1.92% |
| 2024-11-20 | 3.29 | 3.37 | 0.08 | 2.43% | 3.27 | 3.38 | 232011 | 7717 | 2.28% |
| 2024-11-19 | 3.25 | 3.29 | 0.05 | 1.54% | 3.21 | 3.29 | 167332 | 5434 | 1.64% |
| 2024-11-18 | 3.28 | 3.24 | -0.04 | -1.22% | 3.20 | 3.36 | 252835 | 8270 | 2.48% |
| 2024-11-15 | 3.37 | 3.28 | -0.11 | -3.24% | 3.27 | 3.39 | 288997 | 9633 | 2.84% |
| 2024-11-14 | 3.47 | 3.39 | -0.11 | -3.14% | 3.38 | 3.48 | 335931 | 11506 | 3.30% |
| 2024-11-13 | 3.72 | 3.50 | -0.20 | -5.41% | 3.43 | 3.72 | 624700 | 22034 | 6.13% |
| 2024-11-12 | 3.65 | 3.70 | 0.05 | 1.37% | 3.62 | 3.73 | 508813 | 18747 | 4.99% |
| 2024-11-11 | 3.63 | 3.65 | -0.07 | -1.88% | 3.58 | 3.69 | 452895 | 16392 | 4.45% |
| 2024-11-08 | 3.83 | 3.72 | -0.08 | -2.11% | 3.64 | 3.85 | 887912 | 32920 | 8.71% |
| 2024-11-07 | 3.46 | 3.80 | 0.35 | 10.14% | 3.43 | 3.80 | 664221 | 24293 | 6.52% |
| 2024-11-06 | 3.43 | 3.45 | 0.00 | 0.00% | 3.40 | 3.47 | 317950 | 10931 | 3.12% |
| 2024-11-05 | 3.40 | 3.45 | 0.00 | 0.00% | 3.39 | 3.46 | 372727 | 12757 | 3.66% |
| 2024-11-04 | 3.44 | 3.45 | -0.03 | -0.86% | 3.32 | 3.47 | 365413 | 12365 | 3.59% |
| 2024-11-01 | 3.47 | 3.48 | 0.00 | 0.00% | 3.42 | 3.58 | 410729 | 14341 | 4.03% |
| 2024-10-31 | 3.35 | 3.48 | 0.11 | 3.26% | 3.35 | 3.54 | 319014 | 10984 | 3.13% |
| 2024-10-30 | 3.35 | 3.37 | -0.01 | -0.30% | 3.29 | 3.42 | 199272 | 6696 | 1.96% |
| 2024-10-29 | 3.40 | 3.38 | 0.00 | 0.00% | 3.35 | 3.49 | 365089 | 12444 | 3.58% |
| 2024-10-28 | 3.29 | 3.38 | 0.10 | 3.05% | 3.26 | 3.39 | 337934 | 11296 | 3.32% |
| 2024-10-25 | 3.29 | 3.28 | -0.01 | -0.30% | 3.26 | 3.32 | 207766 | 6823 | 2.04% |
| 2024-10-24 | 3.21 | 3.29 | 0.04 | 1.23% | 3.20 | 3.36 | 252025 | 8253 | 2.47% |
| 2024-10-23 | 3.27 | 3.25 | -0.02 | -0.61% | 3.21 | 3.31 | 250632 | 8164 | 2.46% |
| 2024-10-22 | 3.23 | 3.27 | 0.03 | 0.93% | 3.20 | 3.30 | 248721 | 8093 | 2.44% |
| 2024-10-21 | 3.14 | 3.24 | 0.10 | 3.18% | 3.13 | 3.30 | 333453 | 10751 | 3.27% |
| 2024-10-18 | 3.10 | 3.14 | 0.02 | 0.64% | 3.07 | 3.19 | 248255 | 7755 | 2.44% |
| 2024-10-17 | 3.14 | 3.12 | 0.01 | 0.32% | 3.10 | 3.17 | 191070 | 5996 | 1.88% |
| 2024-10-16 | 3.06 | 3.11 | 0.02 | 0.65% | 3.03 | 3.14 | 128851 | 3994 | 1.26% |
| 2024-10-15 | 3.11 | 3.09 | -0.04 | -1.28% | 3.09 | 3.15 | 153199 | 4775 | 1.50% |
| 2024-10-14 | 3.06 | 3.13 | 0.05 | 1.62% | 3.04 | 3.15 | 210364 | 6521 | 2.06% |
| 2024-10-11 | 3.21 | 3.08 | -0.18 | -5.52% | 3.04 | 3.22 | 255300 | 7987 | 2.51% |
| 2024-10-10 | 3.16 | 3.26 | 0.02 | 0.62% | 3.06 | 3.37 | 452007 | 14358 | 4.44% |
| 2024-10-09 | 3.46 | 3.24 | -0.36 | -10.00% | 3.24 | 3.46 | 411986 | 13557 | 4.04% |
| 2024-10-08 | 3.79 | 3.60 | -0.02 | -0.55% | 3.43 | 3.97 | 856541 | 31855 | 8.41% |
| 2024-09-30 | 3.41 | 3.62 | 0.30 | 9.04% | 3.32 | 3.63 | 660810 | 23075 | 6.49% |
| 2024-09-27 | 3.30 | 3.32 | 0.02 | 0.61% | 3.20 | 3.39 | 542143 | 17809 | 5.32% |
| 2024-09-26 | 3.16 | 3.30 | 0.15 | 4.76% | 3.15 | 3.31 | 452211 | 14621 | 4.44% |
| 2024-09-25 | 3.05 | 3.15 | 0.14 | 4.65% | 3.03 | 3.28 | 434816 | 13713 | 4.27% |
| 2024-09-24 | 2.90 | 3.01 | 0.12 | 4.15% | 2.89 | 3.02 | 167870 | 4975 | 1.65% |
| 2024-09-23 | 2.89 | 2.89 | 0.00 | 0.00% | 2.86 | 2.92 | 71964 | 2079 | 0.71% |
| 2024-09-20 | 2.93 | 2.89 | -0.02 | -0.69% | 2.87 | 2.93 | 68090 | 1968 | 0.67% |
| 2024-09-19 | 2.85 | 2.91 | 0.08 | 2.83% | 2.84 | 2.93 | 104752 | 3036 | 1.03% |
| 2024-09-18 | 2.87 | 2.83 | -0.03 | -1.05% | 2.76 | 2.88 | 114408 | 3205 | 1.12% |
| 2024-09-13 | 2.90 | 2.86 | -0.03 | -1.04% | 2.84 | 2.92 | 76806 | 2207 | 0.75% |
| 2024-09-12 | 2.90 | 2.89 | -0.01 | -0.34% | 2.88 | 2.94 | 65882 | 1914 | 0.65% |
| 2024-09-11 | 2.96 | 2.90 | -0.07 | -2.36% | 2.90 | 2.97 | 89893 | 2627 | 0.88% |
| 2024-09-10 | 3.02 | 2.97 | -0.06 | -1.98% | 2.92 | 3.04 | 134158 | 3979 | 1.32% |
| 2024-09-09 | 2.97 | 3.03 | 0.04 | 1.34% | 2.95 | 3.07 | 142455 | 4316 | 1.40% |
| 2024-09-06 | 3.02 | 2.99 | -0.02 | -0.66% | 2.99 | 3.07 | 120129 | 3630 | 1.18% |
| 2024-09-05 | 2.99 | 3.01 | 0.04 | 1.35% | 2.98 | 3.02 | 71006 | 2129 | 0.70% |
| 2024-09-04 | 2.96 | 2.97 | 0.00 | 0.00% | 2.95 | 3.01 | 82734 | 2463 | 0.81% |
| 2024-09-03 | 2.94 | 2.97 | 0.03 | 1.02% | 2.93 | 2.99 | 66148 | 1962 | 0.65% |
| 2024-09-02 | 2.96 | 2.94 | 0.00 | 0.00% | 2.93 | 3.00 | 97111 | 2885 | 0.95% |
| 2024-08-30 | 2.87 | 2.94 | 0.06 | 2.08% | 2.87 | 2.98 | 95535 | 2800 | 0.94% |
| 2024-08-29 | 2.84 | 2.88 | 0.02 | 0.70% | 2.82 | 2.89 | 64530 | 1841 | 0.63% |
| 2024-08-28 | 2.83 | 2.86 | 0.07 | 2.51% | 2.79 | 2.90 | 90684 | 2591 | 0.89% |
| 2024-08-27 | 2.80 | 2.79 | -0.03 | -1.06% | 2.79 | 2.84 | 42196 | 1188 | 0.41% |
| 2024-08-26 | 2.75 | 2.82 | 0.03 | 1.08% | 2.75 | 2.83 | 46221 | 1296 | 0.45% |
| 2024-08-23 | 2.79 | 2.79 | 0.01 | 0.36% | 2.72 | 2.79 | 50434 | 1393 | 0.49% |
| 2024-08-22 | 2.86 | 2.78 | -0.07 | -2.46% | 2.78 | 2.87 | 60214 | 1693 | 0.59% |
| 2024-08-21 | 2.84 | 2.85 | -0.01 | -0.35% | 2.83 | 2.88 | 34097 | 974 | 0.33% |
| 2024-08-20 | 2.92 | 2.86 | -0.05 | -1.72% | 2.85 | 2.93 | 55591 | 1598 | 0.55% |
| 2024-08-19 | 2.88 | 2.91 | 0.04 | 1.39% | 2.86 | 2.93 | 63697 | 1849 | 0.63% |
| 2024-08-16 | 2.91 | 2.87 | -0.03 | -1.03% | 2.87 | 2.93 | 63530 | 1833 | 0.62% |
| 2024-08-15 | 2.86 | 2.90 | 0.05 | 1.75% | 2.83 | 2.92 | 86140 | 2485 | 0.85% |