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 | 3.61 | 3.64 | 0.03 | 0.83% | 3.56 | 3.66 | 160061 | 5788 | 1.68% |
| 2024-11-20 | 3.51 | 3.61 | 0.10 | 2.85% | 3.49 | 3.61 | 174931 | 6241 | 1.83% |
| 2024-11-19 | 3.45 | 3.51 | 0.06 | 1.74% | 3.42 | 3.51 | 142587 | 4934 | 1.49% |
| 2024-11-18 | 3.52 | 3.45 | -0.06 | -1.71% | 3.43 | 3.57 | 207771 | 7258 | 2.18% |
| 2024-11-15 | 3.57 | 3.51 | -0.11 | -3.04% | 3.50 | 3.66 | 290069 | 10405 | 3.04% |
| 2024-11-14 | 3.65 | 3.62 | -0.04 | -1.09% | 3.61 | 3.82 | 503253 | 18664 | 5.27% |
| 2024-11-13 | 3.61 | 3.66 | 0.04 | 1.10% | 3.57 | 3.66 | 196269 | 7095 | 2.06% |
| 2024-11-12 | 3.67 | 3.62 | -0.05 | -1.36% | 3.58 | 3.68 | 222630 | 8093 | 2.33% |
| 2024-11-11 | 3.65 | 3.67 | 0.03 | 0.82% | 3.59 | 3.68 | 203864 | 7410 | 2.14% |
| 2024-11-08 | 3.70 | 3.64 | -0.05 | -1.36% | 3.60 | 3.71 | 316244 | 11519 | 3.31% |
| 2024-11-07 | 3.54 | 3.69 | 0.11 | 3.07% | 3.53 | 3.71 | 303474 | 11112 | 3.18% |
| 2024-11-06 | 3.50 | 3.58 | 0.07 | 1.99% | 3.46 | 3.64 | 352677 | 12541 | 3.69% |
| 2024-11-05 | 3.40 | 3.51 | 0.09 | 2.63% | 3.40 | 3.55 | 252311 | 8812 | 2.64% |
| 2024-11-04 | 3.37 | 3.42 | 0.04 | 1.18% | 3.37 | 3.43 | 122557 | 4170 | 1.28% |
| 2024-11-01 | 3.48 | 3.38 | -0.10 | -2.87% | 3.37 | 3.51 | 189252 | 6474 | 1.98% |
| 2024-10-31 | 3.42 | 3.48 | 0.05 | 1.46% | 3.41 | 3.51 | 190010 | 6592 | 1.99% |
| 2024-10-30 | 3.40 | 3.43 | -0.02 | -0.58% | 3.39 | 3.48 | 164783 | 5653 | 1.73% |
| 2024-10-29 | 3.55 | 3.45 | -0.09 | -2.54% | 3.44 | 3.57 | 194099 | 6768 | 2.03% |
| 2024-10-28 | 3.45 | 3.54 | 0.10 | 2.91% | 3.44 | 3.54 | 203556 | 7130 | 2.13% |
| 2024-10-25 | 3.40 | 3.44 | 0.05 | 1.47% | 3.39 | 3.45 | 166507 | 5708 | 1.74% |
| 2024-10-24 | 3.39 | 3.39 | -0.01 | -0.29% | 3.35 | 3.40 | 146239 | 4938 | 1.53% |
| 2024-10-23 | 3.37 | 3.40 | 0.04 | 1.19% | 3.34 | 3.45 | 234265 | 7958 | 2.45% |
| 2024-10-22 | 3.32 | 3.36 | 0.06 | 1.82% | 3.28 | 3.37 | 174259 | 5819 | 1.83% |
| 2024-10-21 | 3.27 | 3.30 | 0.03 | 0.92% | 3.27 | 3.32 | 158909 | 5238 | 1.66% |
| 2024-10-18 | 3.23 | 3.27 | 0.05 | 1.55% | 3.20 | 3.31 | 176001 | 5739 | 1.84% |
| 2024-10-17 | 3.28 | 3.22 | -0.05 | -1.53% | 3.22 | 3.31 | 139441 | 4549 | 1.46% |
| 2024-10-16 | 3.23 | 3.27 | 0.02 | 0.62% | 3.20 | 3.32 | 142816 | 4660 | 1.50% |
| 2024-10-15 | 3.30 | 3.25 | -0.06 | -1.81% | 3.24 | 3.33 | 154703 | 5078 | 1.62% |
| 2024-10-14 | 3.26 | 3.31 | 0.06 | 1.85% | 3.23 | 3.31 | 142128 | 4668 | 1.49% |
| 2024-10-11 | 3.39 | 3.25 | -0.15 | -4.41% | 3.21 | 3.40 | 216739 | 7158 | 2.27% |
| 2024-10-10 | 3.38 | 3.40 | 0.07 | 2.10% | 3.33 | 3.48 | 253166 | 8611 | 2.65% |
| 2024-10-09 | 3.57 | 3.33 | -0.29 | -8.01% | 3.33 | 3.57 | 316467 | 10894 | 3.31% |
| 2024-10-08 | 3.82 | 3.62 | 0.14 | 4.02% | 3.48 | 3.83 | 548681 | 20001 | 5.75% |
| 2024-09-30 | 3.31 | 3.48 | 0.25 | 7.74% | 3.27 | 3.52 | 490954 | 16721 | 5.14% |
| 2024-09-27 | 3.17 | 3.23 | 0.11 | 3.53% | 3.12 | 3.26 | 294536 | 9372 | 3.09% |
| 2024-09-26 | 3.03 | 3.12 | 0.08 | 2.63% | 3.03 | 3.12 | 176131 | 5434 | 1.84% |
| 2024-09-25 | 3.05 | 3.04 | 0.00 | 0.00% | 3.03 | 3.12 | 175042 | 5377 | 1.83% |
| 2024-09-24 | 2.97 | 3.04 | 0.08 | 2.70% | 2.96 | 3.04 | 109896 | 3311 | 1.15% |
| 2024-09-23 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.97 | 50708 | 1498 | 0.53% |
| 2024-09-20 | 2.98 | 2.95 | -0.04 | -1.34% | 2.94 | 2.98 | 60007 | 1771 | 0.63% |
| 2024-09-19 | 2.91 | 2.99 | 0.10 | 3.46% | 2.89 | 2.99 | 103346 | 3052 | 1.08% |
| 2024-09-18 | 2.91 | 2.89 | -0.04 | -1.37% | 2.85 | 2.92 | 60003 | 1732 | 0.63% |
| 2024-09-13 | 2.94 | 2.93 | 0.00 | 0.00% | 2.91 | 2.94 | 42732 | 1250 | 0.45% |
| 2024-09-12 | 2.93 | 2.93 | 0.01 | 0.34% | 2.91 | 2.95 | 50555 | 1481 | 0.53% |
| 2024-09-11 | 2.93 | 2.92 | -0.02 | -0.68% | 2.89 | 2.94 | 47515 | 1385 | 0.50% |
| 2024-09-10 | 2.93 | 2.94 | 0.02 | 0.68% | 2.90 | 2.96 | 56623 | 1658 | 0.59% |
| 2024-09-09 | 2.92 | 2.92 | -0.04 | -1.35% | 2.87 | 2.95 | 83966 | 2449 | 0.88% |
| 2024-09-06 | 2.93 | 2.96 | 0.03 | 1.02% | 2.90 | 3.04 | 163822 | 4862 | 1.72% |
| 2024-09-05 | 2.93 | 2.93 | 0.01 | 0.34% | 2.91 | 2.94 | 47954 | 1402 | 0.50% |
| 2024-09-04 | 2.92 | 2.92 | -0.02 | -0.68% | 2.91 | 2.95 | 53457 | 1563 | 0.56% |
| 2024-09-03 | 2.91 | 2.94 | 0.00 | 0.00% | 2.91 | 2.96 | 86132 | 2526 | 0.90% |
| 2024-09-02 | 2.96 | 2.94 | -0.02 | -0.68% | 2.93 | 3.06 | 124923 | 3731 | 1.31% |
| 2024-08-30 | 2.93 | 2.96 | 0.03 | 1.02% | 2.91 | 3.00 | 88633 | 2627 | 0.93% |
| 2024-08-29 | 2.90 | 2.93 | 0.01 | 0.34% | 2.88 | 2.94 | 61296 | 1787 | 0.64% |
| 2024-08-28 | 2.90 | 2.92 | 0.01 | 0.34% | 2.87 | 2.94 | 66199 | 1926 | 0.69% |
| 2024-08-27 | 2.94 | 2.91 | -0.04 | -1.36% | 2.90 | 2.97 | 74467 | 2179 | 0.78% |
| 2024-08-26 | 2.94 | 2.95 | -0.02 | -0.67% | 2.91 | 2.99 | 106630 | 3146 | 1.12% |
| 2024-08-23 | 3.00 | 2.97 | -0.12 | -3.88% | 2.95 | 3.04 | 211257 | 6306 | 2.21% |
| 2024-08-22 | 2.97 | 3.09 | 0.13 | 4.39% | 2.91 | 3.25 | 280043 | 8653 | 2.93% |
| 2024-08-21 | 2.99 | 2.96 | -0.04 | -1.33% | 2.94 | 3.01 | 68808 | 2049 | 0.72% |
| 2024-08-20 | 3.04 | 3.00 | -0.02 | -0.66% | 2.99 | 3.05 | 46159 | 1390 | 0.48% |
| 2024-08-19 | 3.05 | 3.02 | -0.03 | -0.98% | 3.02 | 3.07 | 57780 | 1756 | 0.61% |
| 2024-08-16 | 3.09 | 3.05 | -0.03 | -0.97% | 3.04 | 3.09 | 56200 | 1723 | 0.59% |
| 2024-08-15 | 3.05 | 3.08 | 0.01 | 0.33% | 3.04 | 3.14 | 126443 | 3903 | 1.32% |
| 2024-08-14 | 3.11 | 3.07 | -0.02 | -0.65% | 3.06 | 3.12 | 66736 | 2054 | 0.70% |
| 2024-08-13 | 3.02 | 3.09 | 0.07 | 2.32% | 2.97 | 3.09 | 100625 | 3066 | 1.05% |