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 | 3.77 | 3.70 | -0.09 | -2.37% | 3.65 | 3.79 | 494571 | 18298 | 4.68% |
| 2024-11-20 | 3.58 | 3.79 | 0.21 | 5.87% | 3.55 | 3.92 | 785729 | 29396 | 7.44% |
| 2024-11-19 | 3.57 | 3.58 | 0.01 | 0.28% | 3.48 | 3.62 | 450538 | 15958 | 4.26% |
| 2024-11-18 | 3.71 | 3.57 | -0.06 | -1.65% | 3.54 | 3.84 | 726954 | 26774 | 6.88% |
| 2024-11-15 | 3.59 | 3.63 | 0.02 | 0.55% | 3.54 | 3.77 | 732483 | 26693 | 6.93% |
| 2024-11-14 | 3.93 | 3.61 | -0.24 | -6.23% | 3.60 | 3.95 | 895893 | 33260 | 8.48% |
| 2024-11-13 | 3.66 | 3.85 | 0.18 | 4.90% | 3.66 | 3.98 | 1092686 | 42037 | 10.34% |
| 2024-11-12 | 3.57 | 3.67 | 0.09 | 2.51% | 3.53 | 3.89 | 1014858 | 37496 | 9.60% |
| 2024-11-11 | 3.48 | 3.58 | 0.11 | 3.17% | 3.46 | 3.63 | 605671 | 21482 | 5.73% |
| 2024-11-08 | 3.45 | 3.47 | 0.02 | 0.58% | 3.38 | 3.62 | 700641 | 24315 | 6.63% |
| 2024-11-07 | 3.35 | 3.45 | 0.07 | 2.07% | 3.33 | 3.47 | 397003 | 13582 | 3.76% |
| 2024-11-06 | 3.37 | 3.38 | 0.02 | 0.60% | 3.35 | 3.48 | 494613 | 16774 | 4.68% |
| 2024-11-05 | 3.34 | 3.36 | 0.01 | 0.30% | 3.30 | 3.37 | 499114 | 16692 | 4.72% |
| 2024-11-04 | 3.20 | 3.35 | 0.18 | 5.68% | 3.16 | 3.40 | 647880 | 21436 | 6.13% |
| 2024-11-01 | 3.21 | 3.17 | -0.06 | -1.86% | 3.15 | 3.29 | 354835 | 11421 | 3.36% |
| 2024-10-31 | 3.27 | 3.23 | -0.05 | -1.52% | 3.20 | 3.27 | 471202 | 15227 | 4.46% |
| 2024-10-30 | 3.28 | 3.28 | 0.00 | 0.00% | 3.25 | 3.33 | 247764 | 8148 | 2.34% |
| 2024-10-29 | 3.33 | 3.28 | -0.03 | -0.91% | 3.26 | 3.35 | 341343 | 11216 | 3.23% |
| 2024-10-28 | 3.21 | 3.31 | 0.10 | 3.12% | 3.21 | 3.31 | 385589 | 12607 | 3.65% |
| 2024-10-25 | 3.19 | 3.21 | 0.03 | 0.94% | 3.18 | 3.22 | 314963 | 10093 | 2.98% |
| 2024-10-24 | 3.13 | 3.18 | 0.03 | 0.95% | 3.11 | 3.19 | 243515 | 7688 | 2.30% |
| 2024-10-23 | 3.14 | 3.15 | 0.00 | 0.00% | 3.12 | 3.21 | 258239 | 8159 | 2.44% |
| 2024-10-22 | 3.14 | 3.15 | -0.01 | -0.32% | 3.09 | 3.15 | 322585 | 10060 | 3.05% |
| 2024-10-21 | 3.06 | 3.16 | 0.09 | 2.93% | 3.03 | 3.25 | 528312 | 16593 | 5.00% |
| 2024-10-18 | 2.96 | 3.07 | 0.13 | 4.42% | 2.92 | 3.17 | 449142 | 13751 | 4.25% |
| 2024-10-17 | 3.00 | 2.94 | -0.05 | -1.67% | 2.94 | 3.03 | 185285 | 5527 | 1.75% |
| 2024-10-16 | 2.97 | 2.99 | -0.01 | -0.33% | 2.96 | 3.01 | 182978 | 5470 | 1.73% |
| 2024-10-15 | 3.08 | 3.00 | -0.08 | -2.60% | 2.99 | 3.08 | 229292 | 6967 | 2.17% |
| 2024-10-14 | 3.05 | 3.08 | 0.04 | 1.32% | 3.01 | 3.10 | 205791 | 6307 | 1.95% |
| 2024-10-11 | 3.13 | 3.04 | -0.08 | -2.56% | 3.01 | 3.16 | 247259 | 7633 | 2.34% |
| 2024-10-10 | 3.09 | 3.12 | 0.06 | 1.96% | 3.03 | 3.18 | 305803 | 9546 | 2.89% |
| 2024-10-09 | 3.30 | 3.06 | -0.29 | -8.66% | 3.06 | 3.30 | 436532 | 13812 | 4.13% |
| 2024-10-08 | 3.53 | 3.35 | 0.13 | 4.04% | 3.22 | 3.53 | 690272 | 23296 | 6.53% |
| 2024-09-30 | 3.07 | 3.22 | 0.23 | 7.69% | 3.03 | 3.24 | 590705 | 18562 | 5.59% |
| 2024-09-27 | 2.94 | 2.99 | 0.09 | 3.10% | 2.90 | 3.02 | 294514 | 8723 | 2.79% |
| 2024-09-26 | 2.81 | 2.90 | 0.09 | 3.20% | 2.80 | 2.91 | 234987 | 6712 | 2.22% |
| 2024-09-25 | 2.80 | 2.81 | 0.04 | 1.44% | 2.79 | 2.87 | 260528 | 7369 | 2.47% |
| 2024-09-24 | 2.70 | 2.77 | 0.07 | 2.59% | 2.69 | 2.78 | 197994 | 5428 | 1.87% |
| 2024-09-23 | 2.69 | 2.70 | 0.00 | 0.00% | 2.67 | 2.73 | 85580 | 2316 | 0.81% |
| 2024-09-20 | 2.67 | 2.70 | 0.02 | 0.75% | 2.65 | 2.70 | 106833 | 2863 | 1.01% |
| 2024-09-19 | 2.63 | 2.68 | 0.07 | 2.68% | 2.62 | 2.69 | 110257 | 2930 | 1.04% |
| 2024-09-18 | 2.64 | 2.61 | -0.02 | -0.76% | 2.54 | 2.65 | 114083 | 2958 | 1.08% |
| 2024-09-13 | 2.68 | 2.63 | -0.04 | -1.50% | 2.63 | 2.69 | 67542 | 1792 | 0.64% |
| 2024-09-12 | 2.67 | 2.67 | 0.00 | 0.00% | 2.66 | 2.70 | 73979 | 1981 | 0.70% |
| 2024-09-11 | 2.69 | 2.67 | -0.04 | -1.48% | 2.66 | 2.70 | 51042 | 1368 | 0.48% |
| 2024-09-10 | 2.67 | 2.71 | 0.02 | 0.74% | 2.64 | 2.71 | 100630 | 2694 | 0.95% |
| 2024-09-09 | 2.67 | 2.69 | 0.01 | 0.37% | 2.65 | 2.71 | 73651 | 1973 | 0.70% |
| 2024-09-06 | 2.73 | 2.68 | -0.04 | -1.47% | 2.68 | 2.74 | 91971 | 2486 | 0.87% |
| 2024-09-05 | 2.72 | 2.72 | 0.00 | 0.00% | 2.70 | 2.74 | 77912 | 2120 | 0.74% |
| 2024-09-04 | 2.75 | 2.72 | -0.04 | -1.45% | 2.69 | 2.76 | 114801 | 3133 | 1.09% |
| 2024-09-03 | 2.72 | 2.76 | 0.02 | 0.73% | 2.72 | 2.78 | 100994 | 2782 | 0.96% |
| 2024-09-02 | 2.81 | 2.74 | -0.03 | -1.08% | 2.73 | 2.83 | 155064 | 4316 | 1.47% |
| 2024-08-30 | 2.74 | 2.77 | 0.04 | 1.47% | 2.71 | 2.80 | 184217 | 5096 | 1.74% |
| 2024-08-29 | 2.69 | 2.73 | 0.03 | 1.11% | 2.69 | 2.73 | 95980 | 2600 | 0.91% |
| 2024-08-28 | 2.66 | 2.70 | 0.02 | 0.75% | 2.66 | 2.74 | 131823 | 3566 | 1.25% |
| 2024-08-27 | 2.71 | 2.68 | -0.03 | -1.11% | 2.67 | 2.75 | 126938 | 3424 | 1.20% |
| 2024-08-26 | 2.70 | 2.71 | 0.01 | 0.37% | 2.65 | 2.73 | 163001 | 4400 | 1.54% |
| 2024-08-23 | 2.78 | 2.70 | -0.07 | -2.53% | 2.69 | 2.80 | 244843 | 6670 | 2.32% |
| 2024-08-22 | 2.88 | 2.77 | -0.16 | -5.46% | 2.76 | 2.94 | 390687 | 11077 | 3.70% |
| 2024-08-21 | 2.85 | 2.93 | 0.08 | 2.81% | 2.82 | 3.01 | 641965 | 18772 | 6.08% |
| 2024-08-20 | 2.76 | 2.85 | 0.12 | 4.40% | 2.72 | 2.95 | 469208 | 13173 | 4.44% |
| 2024-08-19 | 2.72 | 2.73 | 0.02 | 0.74% | 2.71 | 2.76 | 113107 | 3098 | 1.07% |
| 2024-08-16 | 2.74 | 2.71 | -0.03 | -1.09% | 2.71 | 2.76 | 98351 | 2681 | 0.93% |
| 2024-08-15 | 2.71 | 2.74 | 0.02 | 0.74% | 2.69 | 2.75 | 101485 | 2769 | 0.96% |
| 2024-08-14 | 2.76 | 2.72 | -0.02 | -0.73% | 2.72 | 2.76 | 56770 | 1553 | 0.54% |
| 2024-08-13 | 2.75 | 2.74 | -0.01 | -0.36% | 2.71 | 2.76 | 74799 | 2044 | 0.71% |