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 | 3.43 | 3.43 | -0.01 | -0.29% | 3.40 | 3.48 | 263947 | 9064 | 0.54% |
| 2024-11-20 | 3.43 | 3.44 | -0.01 | -0.29% | 3.41 | 3.46 | 318319 | 10922 | 0.65% |
| 2024-11-19 | 3.41 | 3.45 | 0.05 | 1.47% | 3.37 | 3.45 | 277064 | 9468 | 0.57% |
| 2024-11-18 | 3.39 | 3.40 | 0.03 | 0.89% | 3.38 | 3.46 | 320776 | 10988 | 0.66% |
| 2024-11-15 | 3.39 | 3.37 | -0.04 | -1.17% | 3.37 | 3.43 | 273551 | 9316 | 0.56% |
| 2024-11-14 | 3.49 | 3.41 | -0.08 | -2.29% | 3.40 | 3.49 | 317759 | 10918 | 0.65% |
| 2024-11-13 | 3.45 | 3.49 | 0.03 | 0.87% | 3.43 | 3.51 | 308508 | 10697 | 0.63% |
| 2024-11-12 | 3.48 | 3.46 | -0.03 | -0.86% | 3.44 | 3.56 | 425770 | 14885 | 0.87% |
| 2024-11-11 | 3.54 | 3.49 | -0.05 | -1.41% | 3.46 | 3.56 | 394984 | 13783 | 0.81% |
| 2024-11-08 | 3.61 | 3.54 | -0.04 | -1.12% | 3.51 | 3.65 | 428143 | 15224 | 0.87% |
| 2024-11-07 | 3.51 | 3.58 | 0.11 | 3.17% | 3.50 | 3.59 | 494222 | 17566 | 1.01% |
| 2024-11-06 | 3.50 | 3.47 | -0.02 | -0.57% | 3.43 | 3.51 | 331288 | 11484 | 0.68% |
| 2024-11-05 | 3.42 | 3.49 | 0.08 | 2.35% | 3.40 | 3.50 | 408607 | 14219 | 0.83% |
| 2024-11-04 | 3.37 | 3.41 | 0.04 | 1.19% | 3.36 | 3.42 | 324720 | 11025 | 0.66% |
| 2024-11-01 | 3.43 | 3.37 | -0.07 | -2.03% | 3.35 | 3.43 | 364536 | 12350 | 0.74% |
| 2024-10-31 | 3.34 | 3.44 | 0.10 | 2.99% | 3.33 | 3.45 | 457465 | 15570 | 0.93% |
| 2024-10-30 | 3.31 | 3.34 | 0.01 | 0.30% | 3.29 | 3.35 | 275779 | 9161 | 0.56% |
| 2024-10-29 | 3.48 | 3.33 | -0.13 | -3.76% | 3.32 | 3.49 | 448585 | 15075 | 0.92% |
| 2024-10-28 | 3.29 | 3.46 | 0.17 | 5.17% | 3.27 | 3.47 | 598850 | 20299 | 1.22% |
| 2024-10-25 | 3.22 | 3.29 | 0.07 | 2.17% | 3.21 | 3.29 | 309381 | 10114 | 0.63% |
| 2024-10-24 | 3.27 | 3.22 | -0.05 | -1.53% | 3.19 | 3.27 | 272278 | 8762 | 0.56% |
| 2024-10-23 | 3.24 | 3.27 | 0.03 | 0.93% | 3.22 | 3.29 | 434140 | 14129 | 0.89% |
| 2024-10-22 | 3.18 | 3.24 | 0.08 | 2.53% | 3.14 | 3.24 | 366809 | 11767 | 0.75% |
| 2024-10-21 | 3.24 | 3.16 | -0.05 | -1.56% | 3.16 | 3.26 | 369898 | 11803 | 0.76% |
| 2024-10-18 | 3.13 | 3.21 | 0.08 | 2.56% | 3.09 | 3.27 | 410240 | 12993 | 0.84% |
| 2024-10-17 | 3.19 | 3.13 | -0.04 | -1.26% | 3.11 | 3.22 | 287232 | 9089 | 0.59% |
| 2024-10-16 | 3.14 | 3.17 | 0.00 | 0.00% | 3.13 | 3.20 | 242744 | 7692 | 0.50% |
| 2024-10-15 | 3.28 | 3.17 | -0.10 | -3.06% | 3.16 | 3.28 | 314891 | 10116 | 0.64% |
| 2024-10-14 | 3.20 | 3.27 | 0.10 | 3.15% | 3.16 | 3.28 | 354047 | 11416 | 0.72% |
| 2024-10-11 | 3.26 | 3.17 | -0.11 | -3.35% | 3.14 | 3.28 | 395799 | 12662 | 0.81% |
| 2024-10-10 | 3.27 | 3.28 | 0.02 | 0.61% | 3.22 | 3.37 | 445570 | 14722 | 0.91% |
| 2024-10-09 | 3.35 | 3.26 | -0.20 | -5.78% | 3.23 | 3.42 | 700893 | 23330 | 1.43% |
| 2024-10-08 | 3.68 | 3.46 | 0.11 | 3.28% | 3.32 | 3.69 | 998799 | 34971 | 2.04% |
| 2024-09-30 | 3.17 | 3.35 | 0.27 | 8.77% | 3.17 | 3.37 | 873053 | 28729 | 1.78% |
| 2024-09-27 | 3.02 | 3.08 | 0.09 | 3.01% | 3.00 | 3.15 | 460957 | 14145 | 0.94% |
| 2024-09-26 | 2.90 | 2.99 | 0.08 | 2.75% | 2.89 | 2.99 | 312089 | 9201 | 0.64% |
| 2024-09-25 | 2.91 | 2.91 | 0.01 | 0.34% | 2.90 | 2.98 | 298182 | 8764 | 0.61% |
| 2024-09-24 | 2.76 | 2.90 | 0.16 | 5.84% | 2.75 | 2.90 | 332215 | 9445 | 0.68% |
| 2024-09-23 | 2.76 | 2.74 | -0.02 | -0.72% | 2.73 | 2.77 | 126966 | 3494 | 0.26% |
| 2024-09-20 | 2.79 | 2.76 | -0.03 | -1.08% | 2.73 | 2.79 | 131541 | 3624 | 0.27% |
| 2024-09-19 | 2.72 | 2.79 | 0.09 | 3.33% | 2.69 | 2.79 | 180775 | 4986 | 0.37% |
| 2024-09-18 | 2.76 | 2.70 | -0.06 | -2.17% | 2.67 | 2.78 | 169043 | 4577 | 0.35% |
| 2024-09-13 | 2.78 | 2.76 | -0.02 | -0.72% | 2.75 | 2.80 | 100838 | 2795 | 0.21% |
| 2024-09-12 | 2.76 | 2.78 | 0.02 | 0.72% | 2.75 | 2.81 | 130241 | 3633 | 0.27% |
| 2024-09-11 | 2.74 | 2.76 | 0.02 | 0.73% | 2.72 | 2.78 | 135838 | 3749 | 0.28% |
| 2024-09-10 | 2.75 | 2.74 | -0.01 | -0.36% | 2.67 | 2.77 | 207623 | 5632 | 0.42% |
| 2024-09-09 | 2.77 | 2.75 | -0.03 | -1.08% | 2.74 | 2.80 | 152384 | 4227 | 0.31% |
| 2024-09-06 | 2.83 | 2.78 | -0.04 | -1.42% | 2.77 | 2.83 | 136816 | 3831 | 0.28% |
| 2024-09-05 | 2.80 | 2.82 | 0.01 | 0.36% | 2.80 | 2.85 | 141359 | 3989 | 0.29% |
| 2024-09-04 | 2.79 | 2.81 | 0.01 | 0.36% | 2.77 | 2.83 | 183254 | 5133 | 0.37% |
| 2024-09-03 | 2.90 | 2.80 | -0.11 | -3.78% | 2.79 | 2.91 | 334169 | 9480 | 0.68% |
| 2024-09-02 | 2.84 | 2.91 | 0.07 | 2.46% | 2.84 | 2.94 | 414532 | 12043 | 0.85% |
| 2024-08-30 | 2.85 | 2.84 | -0.02 | -0.70% | 2.83 | 2.89 | 241889 | 6921 | 0.49% |
| 2024-08-29 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 172668 | 4949 | 0.35% |
| 2024-08-28 | 2.84 | 2.87 | 0.02 | 0.70% | 2.82 | 2.90 | 168798 | 4844 | 0.34% |
| 2024-08-27 | 2.85 | 2.85 | 0.00 | 0.00% | 2.81 | 2.86 | 147394 | 4188 | 0.30% |
| 2024-08-26 | 2.79 | 2.85 | 0.05 | 1.79% | 2.79 | 2.86 | 201166 | 5702 | 0.41% |
| 2024-08-23 | 2.80 | 2.80 | 0.00 | 0.00% | 2.78 | 2.82 | 107939 | 3025 | 0.22% |
| 2024-08-22 | 2.84 | 2.80 | -0.05 | -1.75% | 2.80 | 2.86 | 120257 | 3393 | 0.25% |
| 2024-08-21 | 2.85 | 2.85 | -0.01 | -0.35% | 2.83 | 2.87 | 110918 | 3160 | 0.23% |
| 2024-08-20 | 2.92 | 2.86 | -0.04 | -1.38% | 2.84 | 2.93 | 138219 | 3977 | 0.28% |
| 2024-08-19 | 2.88 | 2.90 | 0.01 | 0.35% | 2.87 | 2.93 | 118339 | 3435 | 0.24% |
| 2024-08-16 | 2.96 | 2.89 | -0.05 | -1.70% | 2.87 | 2.97 | 149189 | 4330 | 0.30% |
| 2024-08-15 | 2.93 | 2.94 | 0.01 | 0.34% | 2.92 | 2.98 | 174984 | 5158 | 0.36% |
| 2024-08-14 | 2.95 | 2.93 | -0.03 | -1.01% | 2.92 | 2.98 | 149292 | 4392 | 0.30% |