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 | 3.39 | 3.39 | -0.01 | -0.29% | 3.37 | 3.42 | 1405847 | 47611 | 1.34% |
| 2024-11-20 | 3.39 | 3.40 | 0.00 | 0.00% | 3.36 | 3.41 | 1673467 | 56694 | 1.59% |
| 2024-11-19 | 3.37 | 3.40 | 0.03 | 0.89% | 3.34 | 3.40 | 1722813 | 58113 | 1.64% |
| 2024-11-18 | 3.35 | 3.37 | 0.02 | 0.60% | 3.32 | 3.42 | 2426779 | 81883 | 2.31% |
| 2024-11-15 | 3.37 | 3.35 | -0.01 | -0.30% | 3.35 | 3.41 | 1876270 | 63405 | 1.78% |
| 2024-11-14 | 3.44 | 3.36 | -0.11 | -3.17% | 3.36 | 3.46 | 2401586 | 81774 | 2.28% |
| 2024-11-13 | 3.43 | 3.47 | 0.00 | 0.00% | 3.42 | 3.51 | 1942463 | 67210 | 1.85% |
| 2024-11-12 | 3.53 | 3.47 | -0.08 | -2.25% | 3.44 | 3.58 | 3257030 | 114548 | 3.09% |
| 2024-11-11 | 3.56 | 3.55 | -0.05 | -1.39% | 3.50 | 3.58 | 2972160 | 105128 | 2.82% |
| 2024-11-08 | 3.72 | 3.60 | -0.05 | -1.37% | 3.58 | 3.77 | 4142076 | 151284 | 3.93% |
| 2024-11-07 | 3.53 | 3.65 | 0.05 | 1.39% | 3.47 | 3.65 | 3947514 | 140826 | 3.75% |
| 2024-11-06 | 3.65 | 3.60 | -0.04 | -1.10% | 3.58 | 3.67 | 3319649 | 120327 | 3.15% |
| 2024-11-05 | 3.52 | 3.64 | 0.09 | 2.54% | 3.50 | 3.65 | 3996606 | 143687 | 3.80% |
| 2024-11-04 | 3.53 | 3.55 | 0.03 | 0.85% | 3.44 | 3.55 | 2968448 | 103928 | 2.82% |
| 2024-11-01 | 3.38 | 3.52 | 0.12 | 3.53% | 3.37 | 3.59 | 5059228 | 177330 | 4.81% |
| 2024-10-31 | 3.37 | 3.40 | 0.02 | 0.59% | 3.35 | 3.42 | 2207624 | 74915 | 2.10% |
| 2024-10-30 | 3.38 | 3.38 | -0.01 | -0.29% | 3.34 | 3.41 | 2011508 | 67820 | 1.91% |
| 2024-10-29 | 3.53 | 3.39 | -0.17 | -4.78% | 3.37 | 3.54 | 4422769 | 151786 | 4.20% |
| 2024-10-28 | 3.47 | 3.56 | 0.09 | 2.59% | 3.46 | 3.56 | 2608208 | 92036 | 2.48% |
| 2024-10-25 | 3.47 | 3.47 | -0.02 | -0.57% | 3.45 | 3.50 | 1658273 | 57579 | 1.58% |
| 2024-10-24 | 3.50 | 3.49 | -0.05 | -1.41% | 3.45 | 3.51 | 1671159 | 58011 | 1.59% |
| 2024-10-23 | 3.52 | 3.54 | 0.02 | 0.57% | 3.49 | 3.57 | 2247105 | 79290 | 2.13% |
| 2024-10-22 | 3.49 | 3.52 | 0.00 | 0.00% | 3.47 | 3.54 | 1971078 | 69220 | 1.87% |
| 2024-10-21 | 3.51 | 3.52 | 0.04 | 1.15% | 3.47 | 3.57 | 2416116 | 85204 | 2.30% |
| 2024-10-18 | 3.41 | 3.48 | 0.08 | 2.35% | 3.40 | 3.54 | 2250374 | 77841 | 2.14% |
| 2024-10-17 | 3.49 | 3.40 | -0.07 | -2.02% | 3.40 | 3.52 | 1495930 | 51779 | 1.42% |
| 2024-10-16 | 3.40 | 3.47 | 0.01 | 0.29% | 3.40 | 3.52 | 1509481 | 52294 | 1.43% |
| 2024-10-15 | 3.58 | 3.46 | -0.14 | -3.89% | 3.45 | 3.58 | 2216348 | 77825 | 2.11% |
| 2024-10-14 | 3.52 | 3.60 | 0.09 | 2.56% | 3.51 | 3.63 | 2335804 | 83605 | 2.22% |
| 2024-10-11 | 3.63 | 3.51 | -0.09 | -2.50% | 3.45 | 3.65 | 2253862 | 79986 | 2.14% |
| 2024-10-10 | 3.52 | 3.60 | 0.09 | 2.56% | 3.48 | 3.71 | 3151473 | 113332 | 2.99% |
| 2024-10-09 | 3.77 | 3.51 | -0.37 | -9.54% | 3.49 | 3.77 | 4476083 | 161195 | 4.25% |
| 2024-10-08 | 4.23 | 3.88 | 0.02 | 0.52% | 3.67 | 4.25 | 6870093 | 271271 | 6.53% |
| 2024-09-30 | 3.69 | 3.86 | 0.30 | 8.43% | 3.61 | 3.87 | 5077718 | 190705 | 4.82% |
| 2024-09-27 | 3.52 | 3.56 | 0.12 | 3.49% | 3.47 | 3.60 | 3019230 | 106567 | 2.87% |
| 2024-09-26 | 3.27 | 3.44 | 0.16 | 4.88% | 3.26 | 3.44 | 2314468 | 77636 | 2.20% |
| 2024-09-25 | 3.36 | 3.28 | 0.00 | 0.00% | 3.27 | 3.40 | 2774940 | 92793 | 2.64% |
| 2024-09-24 | 3.17 | 3.28 | 0.13 | 4.13% | 3.17 | 3.29 | 2535556 | 81920 | 2.41% |
| 2024-09-23 | 3.15 | 3.15 | -0.02 | -0.63% | 3.13 | 3.19 | 1532935 | 48396 | 1.46% |
| 2024-09-20 | 3.09 | 3.17 | 0.08 | 2.59% | 3.06 | 3.18 | 2503197 | 78520 | 2.38% |
| 2024-09-19 | 2.95 | 3.09 | 0.14 | 4.75% | 2.93 | 3.09 | 2660908 | 80682 | 2.53% |
| 2024-09-18 | 2.95 | 2.95 | 0.00 | 0.00% | 2.90 | 2.97 | 1105371 | 32429 | 1.05% |
| 2024-09-13 | 2.96 | 2.95 | 0.02 | 0.68% | 2.94 | 2.98 | 1513078 | 44713 | 1.44% |
| 2024-09-12 | 2.89 | 2.93 | 0.05 | 1.74% | 2.88 | 2.96 | 1954990 | 57285 | 1.86% |
| 2024-09-11 | 2.89 | 2.88 | -0.03 | -1.03% | 2.86 | 2.91 | 1193006 | 34340 | 1.13% |
| 2024-09-10 | 2.93 | 2.91 | -0.01 | -0.34% | 2.86 | 2.93 | 1246814 | 36068 | 1.18% |
| 2024-09-09 | 2.91 | 2.92 | -0.02 | -0.68% | 2.88 | 2.92 | 1233008 | 35771 | 1.17% |
| 2024-09-06 | 2.94 | 2.94 | 0.01 | 0.34% | 2.91 | 2.97 | 1340864 | 39482 | 1.27% |
| 2024-09-05 | 2.91 | 2.93 | 0.02 | 0.69% | 2.89 | 2.96 | 1616581 | 47306 | 1.54% |
| 2024-09-04 | 2.97 | 2.91 | -0.11 | -3.64% | 2.89 | 2.98 | 2612554 | 76263 | 2.48% |
| 2024-09-03 | 3.02 | 3.02 | 0.00 | 0.00% | 3.01 | 3.04 | 1214592 | 36712 | 1.15% |
| 2024-09-02 | 3.08 | 3.02 | -0.09 | -2.89% | 3.02 | 3.09 | 2270958 | 69140 | 2.16% |
| 2024-08-30 | 3.05 | 3.11 | 0.05 | 1.63% | 3.03 | 3.15 | 2407880 | 74487 | 2.29% |
| 2024-08-29 | 3.03 | 3.06 | 0.01 | 0.33% | 3.00 | 3.08 | 1848377 | 56399 | 1.76% |
| 2024-08-28 | 3.07 | 3.05 | -0.01 | -0.33% | 3.03 | 3.12 | 2132887 | 65470 | 2.03% |
| 2024-08-27 | 3.10 | 3.06 | -0.06 | -1.92% | 3.05 | 3.11 | 1119145 | 34380 | 1.06% |
| 2024-08-26 | 3.12 | 3.12 | 0.03 | 0.97% | 3.07 | 3.15 | 1368432 | 42428 | 1.30% |
| 2024-08-23 | 3.05 | 3.09 | 0.03 | 0.98% | 3.04 | 3.11 | 1227361 | 37743 | 1.17% |
| 2024-08-22 | 3.08 | 3.06 | -0.03 | -0.97% | 3.05 | 3.10 | 1120441 | 34386 | 1.06% |
| 2024-08-21 | 3.06 | 3.09 | 0.03 | 0.98% | 3.04 | 3.10 | 1219496 | 37579 | 1.16% |
| 2024-08-20 | 3.13 | 3.06 | -0.06 | -1.92% | 3.06 | 3.14 | 1210513 | 37304 | 1.15% |
| 2024-08-19 | 3.08 | 3.12 | 0.04 | 1.30% | 3.07 | 3.14 | 1503719 | 46917 | 1.43% |
| 2024-08-16 | 3.10 | 3.08 | 0.00 | 0.00% | 3.07 | 3.14 | 1542760 | 47850 | 1.47% |
| 2024-08-15 | 3.03 | 3.08 | 0.05 | 1.65% | 3.00 | 3.10 | 1612446 | 49300 | 1.53% |
| 2024-08-14 | 3.07 | 3.03 | -0.04 | -1.30% | 3.02 | 3.07 | 1107836 | 33714 | 1.05% |
| 2024-08-13 | 3.10 | 3.07 | -0.01 | -0.32% | 3.04 | 3.11 | 1163846 | 35644 | 1.11% |