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 | 3.62 | 3.66 | 0.03 | 0.83% | 3.61 | 3.67 | 188205 | 6867 | 1.14% |
| 2024-11-20 | 3.58 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 234336 | 8452 | 1.42% |
| 2024-11-19 | 3.50 | 3.60 | 0.10 | 2.86% | 3.48 | 3.63 | 251460 | 8913 | 1.53% |
| 2024-11-18 | 3.53 | 3.50 | -0.03 | -0.85% | 3.49 | 3.58 | 257195 | 9090 | 1.56% |
| 2024-11-15 | 3.56 | 3.53 | -0.05 | -1.40% | 3.50 | 3.62 | 231237 | 8238 | 1.40% |
| 2024-11-14 | 3.66 | 3.58 | -0.08 | -2.19% | 3.57 | 3.68 | 244121 | 8811 | 1.48% |
| 2024-11-13 | 3.66 | 3.66 | -0.02 | -0.54% | 3.61 | 3.71 | 239494 | 8749 | 1.45% |
| 2024-11-12 | 3.73 | 3.68 | -0.04 | -1.08% | 3.65 | 3.75 | 276963 | 10248 | 1.68% |
| 2024-11-11 | 3.67 | 3.72 | 0.02 | 0.54% | 3.67 | 3.73 | 252063 | 9332 | 1.53% |
| 2024-11-08 | 3.76 | 3.70 | -0.03 | -0.80% | 3.67 | 3.78 | 369609 | 13748 | 2.24% |
| 2024-11-07 | 3.61 | 3.73 | 0.09 | 2.47% | 3.61 | 3.74 | 363264 | 13382 | 2.20% |
| 2024-11-06 | 3.59 | 3.64 | 0.04 | 1.11% | 3.57 | 3.67 | 334084 | 12127 | 2.03% |
| 2024-11-05 | 3.54 | 3.60 | 0.06 | 1.69% | 3.52 | 3.60 | 291289 | 10421 | 1.77% |
| 2024-11-04 | 3.47 | 3.54 | 0.05 | 1.43% | 3.47 | 3.54 | 154092 | 5415 | 0.93% |
| 2024-11-01 | 3.57 | 3.49 | -0.08 | -2.24% | 3.48 | 3.60 | 254588 | 8967 | 1.54% |
| 2024-10-31 | 3.50 | 3.57 | 0.09 | 2.59% | 3.48 | 3.57 | 276314 | 9800 | 1.68% |
| 2024-10-30 | 3.47 | 3.48 | 0.00 | 0.00% | 3.45 | 3.52 | 166801 | 5810 | 1.01% |
| 2024-10-29 | 3.59 | 3.48 | -0.10 | -2.79% | 3.46 | 3.60 | 262912 | 9229 | 1.59% |
| 2024-10-28 | 3.50 | 3.58 | 0.08 | 2.29% | 3.50 | 3.58 | 262163 | 9303 | 1.59% |
| 2024-10-25 | 3.40 | 3.50 | 0.10 | 2.94% | 3.40 | 3.50 | 300052 | 10396 | 1.82% |
| 2024-10-24 | 3.42 | 3.40 | -0.03 | -0.87% | 3.37 | 3.43 | 168054 | 5705 | 1.02% |
| 2024-10-23 | 3.40 | 3.43 | 0.03 | 0.88% | 3.38 | 3.45 | 237635 | 8120 | 1.44% |
| 2024-10-22 | 3.35 | 3.40 | 0.05 | 1.49% | 3.34 | 3.40 | 215039 | 7248 | 1.30% |
| 2024-10-21 | 3.40 | 3.35 | -0.04 | -1.18% | 3.32 | 3.41 | 281881 | 9473 | 1.71% |
| 2024-10-18 | 3.28 | 3.39 | 0.11 | 3.35% | 3.26 | 3.44 | 314733 | 10580 | 1.91% |
| 2024-10-17 | 3.38 | 3.28 | -0.09 | -2.67% | 3.28 | 3.39 | 214406 | 7146 | 1.30% |
| 2024-10-16 | 3.29 | 3.37 | 0.06 | 1.81% | 3.25 | 3.40 | 227959 | 7647 | 1.38% |
| 2024-10-15 | 3.37 | 3.31 | -0.07 | -2.07% | 3.31 | 3.40 | 219947 | 7375 | 1.33% |
| 2024-10-14 | 3.37 | 3.38 | 0.02 | 0.60% | 3.31 | 3.41 | 226520 | 7625 | 1.37% |
| 2024-10-11 | 3.48 | 3.36 | -0.13 | -3.72% | 3.33 | 3.49 | 234286 | 7972 | 1.42% |
| 2024-10-10 | 3.51 | 3.49 | 0.02 | 0.58% | 3.45 | 3.59 | 291013 | 10245 | 1.77% |
| 2024-10-09 | 3.70 | 3.47 | -0.28 | -7.47% | 3.46 | 3.70 | 454768 | 16251 | 2.76% |
| 2024-10-08 | 3.96 | 3.75 | 0.15 | 4.17% | 3.60 | 3.96 | 795382 | 29871 | 4.83% |
| 2024-09-30 | 3.39 | 3.60 | 0.31 | 9.42% | 3.39 | 3.61 | 619834 | 21734 | 3.76% |
| 2024-09-27 | 3.22 | 3.29 | 0.12 | 3.79% | 3.20 | 3.32 | 325010 | 10576 | 1.97% |
| 2024-09-26 | 3.10 | 3.17 | 0.08 | 2.59% | 3.08 | 3.17 | 210854 | 6592 | 1.28% |
| 2024-09-25 | 3.08 | 3.09 | 0.02 | 0.65% | 3.08 | 3.15 | 213226 | 6652 | 1.29% |
| 2024-09-24 | 3.01 | 3.07 | 0.07 | 2.33% | 3.00 | 3.08 | 175022 | 5343 | 1.06% |
| 2024-09-23 | 3.00 | 3.00 | 0.01 | 0.33% | 2.96 | 3.01 | 64567 | 1927 | 0.39% |
| 2024-09-20 | 3.00 | 2.99 | -0.01 | -0.33% | 2.96 | 3.01 | 75021 | 2240 | 0.46% |
| 2024-09-19 | 2.92 | 3.00 | 0.09 | 3.09% | 2.92 | 3.02 | 123966 | 3687 | 0.75% |
| 2024-09-18 | 2.95 | 2.91 | -0.03 | -1.02% | 2.87 | 2.96 | 92957 | 2691 | 0.56% |
| 2024-09-13 | 2.98 | 2.94 | -0.04 | -1.34% | 2.94 | 2.98 | 72711 | 2149 | 0.44% |
| 2024-09-12 | 2.98 | 2.98 | -0.01 | -0.33% | 2.97 | 3.02 | 63941 | 1914 | 0.39% |
| 2024-09-11 | 2.98 | 2.99 | 0.00 | 0.00% | 2.95 | 3.01 | 73189 | 2181 | 0.44% |
| 2024-09-10 | 3.01 | 2.99 | -0.01 | -0.33% | 2.94 | 3.01 | 114314 | 3395 | 0.69% |
| 2024-09-09 | 3.02 | 3.00 | -0.02 | -0.66% | 2.99 | 3.03 | 78846 | 2372 | 0.48% |
| 2024-09-06 | 3.06 | 3.02 | -0.05 | -1.63% | 3.02 | 3.07 | 72166 | 2194 | 0.44% |
| 2024-09-05 | 3.07 | 3.07 | -0.01 | -0.32% | 3.04 | 3.09 | 90108 | 2758 | 0.55% |
| 2024-09-04 | 3.04 | 3.08 | 0.02 | 0.65% | 3.02 | 3.13 | 155856 | 4790 | 0.95% |
| 2024-09-03 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.08 | 84423 | 2575 | 0.51% |
| 2024-09-02 | 3.06 | 3.04 | -0.02 | -0.65% | 3.03 | 3.09 | 98189 | 3008 | 0.60% |
| 2024-08-30 | 3.03 | 3.06 | 0.03 | 0.99% | 3.03 | 3.10 | 134747 | 4138 | 0.82% |
| 2024-08-29 | 3.01 | 3.03 | 0.01 | 0.33% | 3.01 | 3.05 | 67895 | 2057 | 0.41% |
| 2024-08-28 | 3.00 | 3.02 | 0.00 | 0.00% | 2.99 | 3.03 | 66129 | 1993 | 0.40% |
| 2024-08-27 | 3.02 | 3.02 | -0.01 | -0.33% | 3.00 | 3.05 | 72356 | 2185 | 0.44% |
| 2024-08-26 | 3.00 | 3.03 | 0.04 | 1.34% | 2.99 | 3.05 | 78023 | 2360 | 0.47% |
| 2024-08-23 | 3.00 | 2.99 | -0.01 | -0.33% | 2.97 | 3.02 | 76914 | 2300 | 0.47% |
| 2024-08-22 | 3.05 | 3.00 | -0.05 | -1.64% | 2.99 | 3.07 | 77776 | 2349 | 0.47% |
| 2024-08-21 | 3.05 | 3.05 | -0.01 | -0.33% | 3.04 | 3.08 | 55052 | 1683 | 0.33% |
| 2024-08-20 | 3.10 | 3.06 | -0.03 | -0.97% | 3.05 | 3.10 | 77799 | 2387 | 0.47% |
| 2024-08-19 | 3.09 | 3.09 | 0.01 | 0.32% | 3.07 | 3.11 | 59276 | 1832 | 0.36% |
| 2024-08-16 | 3.13 | 3.08 | -0.03 | -0.96% | 3.08 | 3.13 | 64920 | 2010 | 0.39% |
| 2024-08-15 | 3.09 | 3.11 | 0.01 | 0.32% | 3.07 | 3.13 | 97614 | 3037 | 0.59% |
| 2024-08-14 | 3.11 | 3.10 | -0.01 | -0.32% | 3.09 | 3.12 | 49056 | 1522 | 0.30% |
| 2024-08-13 | 3.08 | 3.11 | 0.03 | 0.97% | 3.06 | 3.12 | 71634 | 2215 | 0.43% |