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 | 3.52 | 3.56 | 0.03 | 0.85% | 3.48 | 3.58 | 196800 | 6946 | 2.14% |
| 2024-11-20 | 3.41 | 3.53 | 0.11 | 3.22% | 3.39 | 3.56 | 222449 | 7794 | 2.42% |
| 2024-11-19 | 3.43 | 3.42 | 0.03 | 0.88% | 3.32 | 3.43 | 218042 | 7365 | 2.37% |
| 2024-11-18 | 3.53 | 3.39 | -0.14 | -3.97% | 3.36 | 3.63 | 343330 | 11849 | 3.73% |
| 2024-11-15 | 3.58 | 3.53 | -0.06 | -1.67% | 3.53 | 3.89 | 466572 | 17070 | 5.07% |
| 2024-11-14 | 3.76 | 3.59 | -0.19 | -5.03% | 3.59 | 3.79 | 445816 | 16337 | 4.85% |
| 2024-11-13 | 3.84 | 3.78 | -0.10 | -2.58% | 3.72 | 3.98 | 817318 | 31410 | 8.89% |
| 2024-11-12 | 3.72 | 3.88 | 0.16 | 4.30% | 3.70 | 4.09 | 1035566 | 41227 | 11.26% |
| 2024-11-11 | 3.86 | 3.72 | -0.22 | -5.58% | 3.64 | 3.88 | 556568 | 20681 | 6.05% |
| 2024-11-08 | 3.89 | 3.94 | 0.10 | 2.60% | 3.79 | 4.05 | 633857 | 24818 | 6.89% |
| 2024-11-07 | 3.63 | 3.84 | 0.20 | 5.49% | 3.60 | 3.85 | 369050 | 13888 | 4.01% |
| 2024-11-06 | 3.55 | 3.64 | 0.10 | 2.82% | 3.49 | 3.68 | 310194 | 11182 | 3.37% |
| 2024-11-05 | 3.41 | 3.54 | 0.13 | 3.81% | 3.40 | 3.57 | 213686 | 7496 | 2.32% |
| 2024-11-04 | 3.42 | 3.41 | 0.01 | 0.29% | 3.37 | 3.43 | 142206 | 4830 | 1.55% |
| 2024-11-01 | 3.53 | 3.40 | -0.13 | -3.68% | 3.39 | 3.58 | 216248 | 7489 | 2.35% |
| 2024-10-31 | 3.50 | 3.53 | 0.01 | 0.28% | 3.49 | 3.58 | 257682 | 9103 | 2.80% |
| 2024-10-30 | 3.47 | 3.52 | -0.02 | -0.56% | 3.43 | 3.60 | 306142 | 10695 | 3.33% |
| 2024-10-29 | 3.88 | 3.54 | -0.09 | -2.48% | 3.52 | 3.88 | 519854 | 19075 | 5.65% |
| 2024-10-28 | 3.48 | 3.63 | 0.13 | 3.71% | 3.44 | 3.63 | 287517 | 10218 | 3.13% |
| 2024-10-25 | 3.41 | 3.50 | 0.09 | 2.64% | 3.41 | 3.52 | 199374 | 6923 | 2.17% |
| 2024-10-24 | 3.35 | 3.41 | 0.04 | 1.19% | 3.33 | 3.44 | 167769 | 5716 | 1.82% |
| 2024-10-23 | 3.36 | 3.37 | 0.00 | 0.00% | 3.33 | 3.44 | 153726 | 5208 | 1.67% |
| 2024-10-22 | 3.26 | 3.37 | 0.11 | 3.37% | 3.26 | 3.38 | 199768 | 6652 | 2.17% |
| 2024-10-21 | 3.27 | 3.26 | -0.01 | -0.31% | 3.23 | 3.30 | 147785 | 4819 | 1.61% |
| 2024-10-18 | 3.20 | 3.27 | 0.08 | 2.51% | 3.20 | 3.30 | 156260 | 5092 | 1.70% |
| 2024-10-17 | 3.27 | 3.19 | -0.06 | -1.85% | 3.18 | 3.32 | 132858 | 4308 | 1.45% |
| 2024-10-16 | 3.23 | 3.25 | -0.03 | -0.91% | 3.22 | 3.30 | 132241 | 4309 | 1.44% |
| 2024-10-15 | 3.30 | 3.28 | -0.07 | -2.09% | 3.28 | 3.35 | 154939 | 5132 | 1.69% |
| 2024-10-14 | 3.32 | 3.35 | -0.06 | -1.76% | 3.20 | 3.37 | 249555 | 8218 | 2.71% |
| 2024-10-11 | 3.36 | 3.41 | 0.06 | 1.79% | 3.33 | 3.50 | 250668 | 8558 | 2.73% |
| 2024-10-10 | 3.40 | 3.35 | -0.13 | -3.74% | 3.30 | 3.52 | 294847 | 10051 | 3.21% |
| 2024-10-09 | 3.64 | 3.48 | -0.39 | -10.08% | 3.48 | 3.65 | 439911 | 15582 | 4.78% |
| 2024-10-08 | 3.83 | 3.87 | 0.35 | 9.94% | 3.60 | 3.87 | 893578 | 33650 | 9.72% |
| 2024-09-30 | 3.37 | 3.52 | 0.26 | 7.98% | 3.28 | 3.56 | 510812 | 17540 | 5.56% |
| 2024-09-27 | 3.30 | 3.26 | 0.14 | 4.49% | 3.19 | 3.31 | 361561 | 11733 | 3.93% |
| 2024-09-26 | 3.08 | 3.12 | 0.08 | 2.63% | 3.03 | 3.12 | 240948 | 7411 | 2.62% |
| 2024-09-25 | 3.00 | 3.04 | 0.06 | 2.01% | 2.99 | 3.11 | 275269 | 8411 | 2.99% |
| 2024-09-24 | 2.90 | 2.98 | 0.07 | 2.41% | 2.89 | 2.99 | 195663 | 5749 | 2.13% |
| 2024-09-23 | 2.93 | 2.91 | -0.05 | -1.69% | 2.88 | 2.94 | 184447 | 5362 | 2.01% |
| 2024-09-20 | 3.05 | 2.96 | -0.09 | -2.95% | 2.94 | 3.06 | 288517 | 8610 | 3.14% |
| 2024-09-19 | 2.97 | 3.05 | 0.09 | 3.04% | 2.94 | 3.15 | 455030 | 13865 | 4.95% |
| 2024-09-18 | 3.09 | 2.96 | -0.11 | -3.58% | 2.93 | 3.15 | 453309 | 13653 | 4.93% |
| 2024-09-13 | 2.79 | 3.07 | 0.28 | 10.04% | 2.78 | 3.07 | 269158 | 7979 | 2.93% |
| 2024-09-12 | 2.77 | 2.79 | 0.01 | 0.36% | 2.75 | 2.86 | 99728 | 2812 | 1.08% |
| 2024-09-11 | 2.85 | 2.78 | -0.04 | -1.42% | 2.77 | 2.89 | 116551 | 3282 | 1.27% |
| 2024-09-10 | 2.90 | 2.82 | -0.07 | -2.42% | 2.80 | 2.92 | 173938 | 4951 | 1.89% |
| 2024-09-09 | 2.84 | 2.89 | 0.11 | 3.96% | 2.79 | 2.98 | 270148 | 7867 | 2.94% |
| 2024-09-06 | 2.86 | 2.78 | -0.06 | -2.11% | 2.77 | 2.88 | 81170 | 2288 | 0.88% |
| 2024-09-05 | 2.77 | 2.84 | 0.07 | 2.53% | 2.75 | 2.90 | 120380 | 3417 | 1.31% |
| 2024-09-04 | 2.76 | 2.77 | 0.02 | 0.73% | 2.74 | 2.82 | 73108 | 2026 | 0.80% |
| 2024-09-03 | 2.75 | 2.75 | 0.01 | 0.36% | 2.73 | 2.79 | 34668 | 955 | 0.38% |
| 2024-09-02 | 2.78 | 2.74 | -0.03 | -1.08% | 2.73 | 2.79 | 48770 | 1347 | 0.53% |
| 2024-08-30 | 2.75 | 2.77 | 0.02 | 0.73% | 2.73 | 2.82 | 96455 | 2679 | 1.05% |
| 2024-08-29 | 2.67 | 2.75 | 0.08 | 3.00% | 2.65 | 2.76 | 86943 | 2369 | 0.95% |
| 2024-08-28 | 2.68 | 2.67 | -0.05 | -1.84% | 2.63 | 2.72 | 99105 | 2657 | 1.08% |
| 2024-08-27 | 2.82 | 2.72 | -0.18 | -6.21% | 2.69 | 2.85 | 231898 | 6376 | 2.52% |
| 2024-08-26 | 2.81 | 2.90 | 0.03 | 1.05% | 2.80 | 2.92 | 153955 | 4419 | 1.67% |
| 2024-08-23 | 2.71 | 2.87 | 0.15 | 5.51% | 2.69 | 2.91 | 210710 | 5971 | 2.29% |
| 2024-08-22 | 2.76 | 2.72 | -0.04 | -1.45% | 2.71 | 2.81 | 68515 | 1881 | 0.75% |
| 2024-08-21 | 2.71 | 2.76 | 0.05 | 1.85% | 2.69 | 2.79 | 60240 | 1647 | 0.66% |
| 2024-08-20 | 2.79 | 2.71 | -0.08 | -2.87% | 2.70 | 2.79 | 72993 | 1994 | 0.79% |
| 2024-08-19 | 2.78 | 2.79 | -0.01 | -0.36% | 2.77 | 2.82 | 39612 | 1108 | 0.43% |
| 2024-08-16 | 2.83 | 2.80 | -0.02 | -0.71% | 2.78 | 2.83 | 56618 | 1587 | 0.62% |
| 2024-08-15 | 2.80 | 2.82 | 0.01 | 0.36% | 2.77 | 2.83 | 79567 | 2232 | 0.87% |
| 2024-08-14 | 2.84 | 2.81 | -0.02 | -0.71% | 2.80 | 2.86 | 60943 | 1716 | 0.66% |
| 2024-08-13 | 2.87 | 2.83 | -0.02 | -0.70% | 2.79 | 2.87 | 94045 | 2647 | 1.02% |