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 | 3.30 | 3.34 | 0.03 | 0.91% | 3.28 | 3.36 | 270680 | 8998 | 2.44% |
| 2024-11-20 | 3.25 | 3.31 | 0.05 | 1.53% | 3.21 | 3.33 | 267537 | 8787 | 2.41% |
| 2024-11-19 | 3.27 | 3.26 | 0.00 | 0.00% | 3.17 | 3.27 | 319388 | 10270 | 2.88% |
| 2024-11-18 | 3.24 | 3.26 | 0.07 | 2.19% | 3.24 | 3.35 | 435770 | 14355 | 3.93% |
| 2024-11-15 | 3.30 | 3.19 | -0.15 | -4.49% | 3.17 | 3.34 | 393728 | 12832 | 3.55% |
| 2024-11-14 | 3.48 | 3.34 | -0.08 | -2.34% | 3.34 | 3.52 | 384545 | 13095 | 3.46% |
| 2024-11-13 | 3.50 | 3.42 | -0.09 | -2.56% | 3.38 | 3.57 | 451393 | 15665 | 4.07% |
| 2024-11-12 | 3.47 | 3.51 | 0.04 | 1.15% | 3.44 | 3.69 | 631064 | 22230 | 5.69% |
| 2024-11-11 | 3.49 | 3.47 | -0.06 | -1.70% | 3.41 | 3.57 | 444175 | 15382 | 4.00% |
| 2024-11-08 | 3.75 | 3.53 | -0.16 | -4.34% | 3.51 | 3.80 | 687786 | 24598 | 6.20% |
| 2024-11-07 | 3.48 | 3.69 | 0.18 | 5.13% | 3.46 | 3.72 | 730402 | 26585 | 6.58% |
| 2024-11-06 | 3.43 | 3.51 | 0.08 | 2.33% | 3.33 | 3.57 | 661746 | 22868 | 5.96% |
| 2024-11-05 | 3.31 | 3.43 | 0.12 | 3.63% | 3.30 | 3.45 | 474272 | 16141 | 4.27% |
| 2024-11-04 | 3.33 | 3.31 | 0.00 | 0.00% | 3.21 | 3.35 | 404093 | 13204 | 3.64% |
| 2024-11-01 | 3.38 | 3.31 | -0.07 | -2.07% | 3.28 | 3.47 | 450736 | 15126 | 4.06% |
| 2024-10-31 | 3.25 | 3.38 | 0.13 | 4.00% | 3.22 | 3.45 | 549032 | 18495 | 4.95% |
| 2024-10-30 | 3.22 | 3.25 | 0.04 | 1.25% | 3.19 | 3.29 | 326423 | 10578 | 2.94% |
| 2024-10-29 | 3.37 | 3.21 | -0.14 | -4.18% | 3.20 | 3.37 | 404883 | 13274 | 3.65% |
| 2024-10-28 | 3.20 | 3.35 | 0.14 | 4.36% | 3.19 | 3.35 | 489592 | 16196 | 4.41% |
| 2024-10-25 | 3.17 | 3.21 | 0.04 | 1.26% | 3.16 | 3.26 | 374534 | 12077 | 3.37% |
| 2024-10-24 | 3.13 | 3.17 | 0.02 | 0.63% | 3.12 | 3.19 | 294136 | 9298 | 2.65% |
| 2024-10-23 | 3.15 | 3.15 | 0.00 | 0.00% | 3.11 | 3.19 | 361907 | 11439 | 3.26% |
| 2024-10-22 | 3.10 | 3.15 | 0.06 | 1.94% | 3.09 | 3.17 | 343610 | 10789 | 3.10% |
| 2024-10-21 | 3.11 | 3.09 | -0.03 | -0.96% | 3.07 | 3.12 | 366932 | 11359 | 3.31% |
| 2024-10-18 | 3.05 | 3.12 | 0.03 | 0.97% | 2.99 | 3.15 | 474717 | 14632 | 4.28% |
| 2024-10-17 | 3.33 | 3.09 | -0.24 | -7.21% | 3.07 | 3.33 | 687857 | 21797 | 6.20% |
| 2024-10-16 | 3.13 | 3.33 | 0.26 | 8.47% | 3.13 | 3.33 | 819296 | 26548 | 7.38% |
| 2024-10-15 | 3.10 | 3.07 | -0.06 | -1.92% | 3.06 | 3.17 | 395436 | 12320 | 3.56% |
| 2024-10-14 | 3.16 | 3.13 | 0.06 | 1.95% | 3.09 | 3.20 | 496624 | 15587 | 4.47% |
| 2024-10-11 | 3.09 | 3.07 | -0.03 | -0.97% | 3.04 | 3.17 | 433485 | 13488 | 3.91% |
| 2024-10-10 | 3.10 | 3.10 | -0.10 | -3.13% | 2.98 | 3.26 | 644751 | 20001 | 5.81% |
| 2024-10-09 | 3.43 | 3.20 | -0.36 | -10.11% | 3.20 | 3.43 | 665231 | 21642 | 5.99% |
| 2024-10-08 | 3.97 | 3.56 | -0.06 | -1.66% | 3.42 | 3.97 | 1401246 | 51542 | 12.63% |
| 2024-09-30 | 3.49 | 3.62 | 0.28 | 8.38% | 3.21 | 3.67 | 1639516 | 56498 | 14.77% |
| 2024-09-27 | 3.26 | 3.34 | 0.18 | 5.70% | 3.16 | 3.46 | 975243 | 31657 | 8.79% |
| 2024-09-26 | 2.93 | 3.16 | 0.17 | 5.69% | 2.93 | 3.18 | 1101344 | 34039 | 9.92% |
| 2024-09-25 | 2.95 | 2.99 | 0.05 | 1.70% | 2.95 | 3.23 | 1004803 | 31245 | 9.05% |
| 2024-09-24 | 2.99 | 2.94 | 0.01 | 0.34% | 2.89 | 3.02 | 535942 | 15782 | 4.83% |
| 2024-09-23 | 2.76 | 2.93 | 0.12 | 4.27% | 2.74 | 3.00 | 607736 | 17721 | 5.48% |
| 2024-09-20 | 2.70 | 2.81 | 0.04 | 1.44% | 2.70 | 2.92 | 584634 | 16471 | 5.27% |
| 2024-09-19 | 2.66 | 2.77 | 0.09 | 3.36% | 2.64 | 2.80 | 446781 | 12248 | 4.03% |
| 2024-09-18 | 2.60 | 2.68 | 0.05 | 1.90% | 2.56 | 2.72 | 338319 | 8918 | 3.05% |
| 2024-09-13 | 2.54 | 2.63 | 0.11 | 4.37% | 2.53 | 2.70 | 327256 | 8572 | 2.95% |
| 2024-09-12 | 2.51 | 2.52 | 0.02 | 0.80% | 2.50 | 2.56 | 105737 | 2679 | 0.95% |
| 2024-09-11 | 2.50 | 2.50 | 0.00 | 0.00% | 2.47 | 2.52 | 71615 | 1784 | 0.65% |
| 2024-09-10 | 2.57 | 2.50 | -0.05 | -1.96% | 2.47 | 2.59 | 122146 | 3062 | 1.10% |
| 2024-09-09 | 2.53 | 2.55 | 0.02 | 0.79% | 2.48 | 2.55 | 102459 | 2590 | 0.92% |
| 2024-09-06 | 2.56 | 2.53 | -0.03 | -1.17% | 2.52 | 2.57 | 100224 | 2544 | 0.90% |
| 2024-09-05 | 2.54 | 2.56 | 0.05 | 1.99% | 2.52 | 2.60 | 139125 | 3570 | 1.25% |
| 2024-09-04 | 2.54 | 2.51 | -0.04 | -1.57% | 2.51 | 2.60 | 139474 | 3548 | 1.26% |
| 2024-09-03 | 2.51 | 2.55 | 0.03 | 1.19% | 2.48 | 2.57 | 148189 | 3757 | 1.34% |
| 2024-09-02 | 2.55 | 2.52 | -0.03 | -1.18% | 2.51 | 2.59 | 210648 | 5360 | 1.90% |
| 2024-08-30 | 2.41 | 2.55 | 0.16 | 6.69% | 2.40 | 2.63 | 414659 | 10598 | 3.74% |
| 2024-08-29 | 2.38 | 2.39 | 0.00 | 0.00% | 2.35 | 2.41 | 87681 | 2094 | 0.79% |
| 2024-08-28 | 2.39 | 2.39 | -0.02 | -0.83% | 2.35 | 2.42 | 94553 | 2257 | 0.85% |
| 2024-08-27 | 2.47 | 2.41 | -0.08 | -3.21% | 2.41 | 2.51 | 122784 | 2992 | 1.11% |
| 2024-08-26 | 2.44 | 2.49 | 0.03 | 1.22% | 2.42 | 2.53 | 161992 | 4031 | 1.46% |
| 2024-08-23 | 2.54 | 2.46 | -0.11 | -4.28% | 2.44 | 2.56 | 261866 | 6503 | 2.36% |
| 2024-08-22 | 2.53 | 2.57 | 0.05 | 1.98% | 2.53 | 2.77 | 323728 | 8495 | 2.92% |
| 2024-08-21 | 2.51 | 2.52 | 0.01 | 0.40% | 2.49 | 2.54 | 65998 | 1662 | 0.59% |
| 2024-08-20 | 2.60 | 2.51 | -0.07 | -2.71% | 2.50 | 2.60 | 117467 | 2982 | 1.06% |
| 2024-08-19 | 2.61 | 2.58 | -0.04 | -1.53% | 2.57 | 2.62 | 122061 | 3158 | 1.10% |
| 2024-08-16 | 2.65 | 2.62 | -0.04 | -1.50% | 2.60 | 2.68 | 153788 | 4046 | 1.39% |
| 2024-08-15 | 2.57 | 2.66 | 0.07 | 2.70% | 2.55 | 2.66 | 164644 | 4312 | 1.48% |
| 2024-08-14 | 2.62 | 2.59 | -0.01 | -0.38% | 2.57 | 2.63 | 103157 | 2677 | 0.93% |
| 2024-08-13 | 2.59 | 2.60 | 0.01 | 0.39% | 2.54 | 2.61 | 124062 | 3201 | 1.12% |