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 | 3.25 | 3.22 | -0.03 | -0.92% | 3.19 | 3.26 | 237677 | 7641 | 1.24% |
| 2024-11-20 | 3.21 | 3.25 | 0.03 | 0.93% | 3.19 | 3.25 | 281682 | 9085 | 1.47% |
| 2024-11-19 | 3.20 | 3.22 | 0.02 | 0.63% | 3.13 | 3.22 | 313155 | 9969 | 1.64% |
| 2024-11-18 | 3.23 | 3.20 | -0.02 | -0.62% | 3.18 | 3.28 | 379546 | 12250 | 1.98% |
| 2024-11-15 | 3.22 | 3.22 | -0.05 | -1.53% | 3.21 | 3.30 | 335259 | 10930 | 1.75% |
| 2024-11-14 | 3.33 | 3.27 | -0.03 | -0.91% | 3.25 | 3.38 | 459280 | 15257 | 2.40% |
| 2024-11-13 | 3.32 | 3.30 | -0.04 | -1.20% | 3.25 | 3.36 | 325260 | 10722 | 1.70% |
| 2024-11-12 | 3.36 | 3.34 | 0.00 | 0.00% | 3.30 | 3.44 | 535472 | 18067 | 2.80% |
| 2024-11-11 | 3.33 | 3.34 | 0.01 | 0.30% | 3.27 | 3.35 | 374541 | 12397 | 1.96% |
| 2024-11-08 | 3.40 | 3.33 | -0.07 | -2.06% | 3.30 | 3.41 | 597243 | 19984 | 3.12% |
| 2024-11-07 | 3.22 | 3.40 | 0.18 | 5.59% | 3.19 | 3.44 | 879964 | 29489 | 4.60% |
| 2024-11-06 | 3.21 | 3.22 | 0.01 | 0.31% | 3.15 | 3.24 | 397899 | 12742 | 2.08% |
| 2024-11-05 | 3.13 | 3.21 | 0.08 | 2.56% | 3.12 | 3.21 | 330836 | 10517 | 1.73% |
| 2024-11-04 | 3.08 | 3.13 | 0.02 | 0.64% | 3.08 | 3.14 | 253323 | 7891 | 1.32% |
| 2024-11-01 | 3.20 | 3.11 | -0.08 | -2.51% | 3.10 | 3.22 | 408243 | 12848 | 2.13% |
| 2024-10-31 | 3.24 | 3.19 | -0.07 | -2.15% | 3.15 | 3.25 | 538680 | 17190 | 2.82% |
| 2024-10-30 | 3.22 | 3.26 | 0.05 | 1.56% | 3.19 | 3.28 | 326472 | 10577 | 1.71% |
| 2024-10-29 | 3.31 | 3.21 | -0.08 | -2.43% | 3.18 | 3.31 | 355628 | 11475 | 1.86% |
| 2024-10-28 | 3.17 | 3.29 | 0.12 | 3.79% | 3.15 | 3.30 | 356212 | 11553 | 1.86% |
| 2024-10-25 | 3.12 | 3.17 | 0.05 | 1.60% | 3.11 | 3.18 | 275664 | 8704 | 1.44% |
| 2024-10-24 | 3.09 | 3.12 | 0.02 | 0.65% | 3.06 | 3.12 | 250197 | 7742 | 1.31% |
| 2024-10-23 | 3.09 | 3.10 | 0.01 | 0.32% | 3.08 | 3.14 | 278475 | 8647 | 1.46% |
| 2024-10-22 | 3.03 | 3.09 | 0.07 | 2.32% | 3.01 | 3.10 | 332743 | 10209 | 1.74% |
| 2024-10-21 | 3.06 | 3.02 | -0.02 | -0.66% | 3.00 | 3.07 | 314989 | 9561 | 1.65% |
| 2024-10-18 | 2.99 | 3.04 | 0.05 | 1.67% | 2.96 | 3.09 | 398312 | 12015 | 2.08% |
| 2024-10-17 | 3.06 | 2.99 | -0.06 | -1.97% | 2.98 | 3.09 | 260734 | 7907 | 1.36% |
| 2024-10-16 | 3.02 | 3.05 | 0.02 | 0.66% | 3.01 | 3.09 | 250490 | 7651 | 1.31% |
| 2024-10-15 | 3.10 | 3.03 | -0.07 | -2.26% | 3.02 | 3.12 | 260814 | 8024 | 1.36% |
| 2024-10-14 | 3.09 | 3.10 | 0.03 | 0.98% | 3.02 | 3.12 | 308321 | 9487 | 1.61% |
| 2024-10-11 | 3.18 | 3.07 | -0.07 | -2.23% | 3.03 | 3.18 | 352634 | 10928 | 1.84% |
| 2024-10-10 | 3.13 | 3.14 | 0.04 | 1.29% | 3.11 | 3.27 | 427796 | 13606 | 2.24% |
| 2024-10-09 | 3.36 | 3.10 | -0.32 | -9.36% | 3.09 | 3.36 | 654223 | 21032 | 3.42% |
| 2024-10-08 | 3.56 | 3.42 | 0.18 | 5.56% | 3.21 | 3.56 | 1015419 | 34477 | 5.31% |
| 2024-09-30 | 3.07 | 3.24 | 0.28 | 9.46% | 3.00 | 3.26 | 886481 | 27874 | 4.63% |
| 2024-09-27 | 2.91 | 2.96 | 0.08 | 2.78% | 2.89 | 3.01 | 451248 | 13282 | 2.36% |
| 2024-09-26 | 2.77 | 2.88 | 0.11 | 3.97% | 2.76 | 2.88 | 316061 | 8927 | 1.65% |
| 2024-09-25 | 2.79 | 2.77 | 0.00 | 0.00% | 2.76 | 2.86 | 337682 | 9494 | 1.77% |
| 2024-09-24 | 2.67 | 2.77 | 0.11 | 4.14% | 2.67 | 2.77 | 281342 | 7694 | 1.47% |
| 2024-09-23 | 2.68 | 2.66 | -0.02 | -0.75% | 2.66 | 2.70 | 124880 | 3338 | 0.65% |
| 2024-09-20 | 2.70 | 2.68 | -0.03 | -1.11% | 2.65 | 2.71 | 152612 | 4082 | 0.80% |
| 2024-09-19 | 2.60 | 2.71 | 0.10 | 3.83% | 2.60 | 2.71 | 232853 | 6231 | 1.22% |
| 2024-09-18 | 2.65 | 2.61 | -0.06 | -2.25% | 2.56 | 2.67 | 213900 | 5563 | 1.12% |
| 2024-09-13 | 2.71 | 2.67 | -0.04 | -1.48% | 2.66 | 2.72 | 173511 | 4661 | 0.91% |
| 2024-09-12 | 2.68 | 2.71 | 0.02 | 0.74% | 2.68 | 2.72 | 185159 | 5001 | 0.97% |
| 2024-09-11 | 2.69 | 2.69 | 0.00 | 0.00% | 2.66 | 2.71 | 159307 | 4275 | 0.83% |
| 2024-09-10 | 2.69 | 2.69 | 0.00 | 0.00% | 2.64 | 2.72 | 198806 | 5325 | 1.04% |
| 2024-09-09 | 2.66 | 2.69 | 0.01 | 0.37% | 2.64 | 2.72 | 220194 | 5922 | 1.15% |
| 2024-09-06 | 2.76 | 2.68 | -0.08 | -2.90% | 2.66 | 2.79 | 317229 | 8579 | 1.66% |
| 2024-09-05 | 2.73 | 2.76 | 0.03 | 1.10% | 2.71 | 2.78 | 271176 | 7466 | 1.42% |
| 2024-09-04 | 2.74 | 2.73 | -0.03 | -1.09% | 2.70 | 2.80 | 337080 | 9246 | 1.76% |
| 2024-09-03 | 2.75 | 2.76 | 0.01 | 0.36% | 2.72 | 2.78 | 346839 | 9548 | 1.81% |
| 2024-09-02 | 2.85 | 2.75 | -0.15 | -5.17% | 2.75 | 2.88 | 657423 | 18398 | 3.44% |
| 2024-08-30 | 2.79 | 2.90 | 0.10 | 3.57% | 2.75 | 3.08 | 1024784 | 29728 | 5.36% |
| 2024-08-29 | 2.88 | 2.80 | -0.05 | -1.75% | 2.71 | 2.88 | 880584 | 24499 | 4.60% |
| 2024-08-28 | 2.60 | 2.85 | 0.26 | 10.04% | 2.56 | 2.85 | 453038 | 12469 | 2.37% |
| 2024-08-27 | 2.64 | 2.59 | -0.06 | -2.26% | 2.57 | 2.66 | 201065 | 5236 | 1.05% |
| 2024-08-26 | 2.58 | 2.65 | 0.09 | 3.52% | 2.56 | 2.65 | 160529 | 4207 | 0.86% |
| 2024-08-23 | 2.57 | 2.56 | -0.02 | -0.78% | 2.54 | 2.59 | 116048 | 2970 | 0.62% |
| 2024-08-22 | 2.60 | 2.58 | -0.02 | -0.77% | 2.57 | 2.62 | 125212 | 3245 | 0.67% |
| 2024-08-21 | 2.64 | 2.60 | -0.04 | -1.52% | 2.59 | 2.64 | 121664 | 3171 | 0.65% |
| 2024-08-20 | 2.66 | 2.64 | -0.03 | -1.12% | 2.61 | 2.67 | 131711 | 3470 | 0.70% |
| 2024-08-19 | 2.66 | 2.67 | 0.02 | 0.75% | 2.63 | 2.68 | 141525 | 3759 | 0.75% |
| 2024-08-16 | 2.67 | 2.65 | -0.02 | -0.75% | 2.64 | 2.69 | 129774 | 3449 | 0.69% |
| 2024-08-15 | 2.62 | 2.67 | 0.04 | 1.52% | 2.61 | 2.69 | 167099 | 4438 | 0.89% |
| 2024-08-14 | 2.65 | 2.63 | -0.01 | -0.38% | 2.62 | 2.66 | 92739 | 2445 | 0.49% |
| 2024-08-13 | 2.63 | 2.64 | 0.02 | 0.76% | 2.60 | 2.66 | 127770 | 3363 | 0.68% |