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 | 3.44 | 3.46 | 0.01 | 0.29% | 3.43 | 3.49 | 214322 | 7422 | 0.64% |
| 2024-11-20 | 3.43 | 3.45 | 0.02 | 0.58% | 3.39 | 3.46 | 223459 | 7652 | 0.67% |
| 2024-11-19 | 3.37 | 3.43 | 0.07 | 2.08% | 3.34 | 3.43 | 247364 | 8367 | 0.74% |
| 2024-11-18 | 3.35 | 3.36 | 0.03 | 0.90% | 3.34 | 3.43 | 275179 | 9313 | 0.83% |
| 2024-11-15 | 3.37 | 3.33 | -0.05 | -1.48% | 3.32 | 3.41 | 233573 | 7872 | 0.70% |
| 2024-11-14 | 3.49 | 3.38 | -0.11 | -3.15% | 3.37 | 3.50 | 288473 | 9879 | 0.87% |
| 2024-11-13 | 3.48 | 3.49 | 0.00 | 0.00% | 3.43 | 3.52 | 268793 | 9329 | 0.81% |
| 2024-11-12 | 3.56 | 3.49 | -0.06 | -1.69% | 3.46 | 3.57 | 344726 | 12146 | 1.04% |
| 2024-11-11 | 3.52 | 3.55 | 0.01 | 0.28% | 3.50 | 3.57 | 270628 | 9564 | 0.81% |
| 2024-11-08 | 3.60 | 3.54 | -0.03 | -0.84% | 3.52 | 3.64 | 342776 | 12231 | 1.03% |
| 2024-11-07 | 3.46 | 3.57 | 0.09 | 2.59% | 3.45 | 3.58 | 369298 | 13061 | 1.11% |
| 2024-11-06 | 3.48 | 3.48 | -0.01 | -0.29% | 3.45 | 3.52 | 285506 | 9941 | 0.86% |
| 2024-11-05 | 3.42 | 3.49 | 0.07 | 2.05% | 3.39 | 3.49 | 284675 | 9856 | 0.86% |
| 2024-11-04 | 3.38 | 3.42 | 0.06 | 1.79% | 3.36 | 3.43 | 169112 | 5758 | 0.51% |
| 2024-11-01 | 3.46 | 3.36 | -0.09 | -2.61% | 3.35 | 3.46 | 261071 | 8871 | 0.78% |
| 2024-10-31 | 3.44 | 3.45 | 0.02 | 0.58% | 3.42 | 3.47 | 251544 | 8682 | 0.76% |
| 2024-10-30 | 3.43 | 3.43 | -0.02 | -0.58% | 3.38 | 3.48 | 206066 | 7059 | 0.62% |
| 2024-10-29 | 3.53 | 3.45 | -0.05 | -1.43% | 3.43 | 3.56 | 285353 | 9925 | 0.86% |
| 2024-10-28 | 3.46 | 3.50 | 0.03 | 0.86% | 3.43 | 3.50 | 246837 | 8565 | 0.74% |
| 2024-10-25 | 3.37 | 3.47 | 0.10 | 2.97% | 3.36 | 3.47 | 311217 | 10693 | 0.94% |
| 2024-10-24 | 3.39 | 3.37 | -0.02 | -0.59% | 3.33 | 3.41 | 216874 | 7289 | 0.65% |
| 2024-10-23 | 3.33 | 3.39 | 0.09 | 2.73% | 3.31 | 3.50 | 565741 | 19261 | 1.70% |
| 2024-10-22 | 3.21 | 3.30 | 0.08 | 2.48% | 3.20 | 3.30 | 303689 | 9900 | 0.91% |
| 2024-10-21 | 3.29 | 3.22 | -0.04 | -1.23% | 3.20 | 3.30 | 336640 | 10883 | 1.01% |
| 2024-10-18 | 3.18 | 3.26 | 0.09 | 2.84% | 3.14 | 3.32 | 330436 | 10662 | 0.99% |
| 2024-10-17 | 3.24 | 3.17 | -0.06 | -1.86% | 3.17 | 3.27 | 221885 | 7124 | 0.67% |
| 2024-10-16 | 3.20 | 3.23 | -0.02 | -0.62% | 3.18 | 3.27 | 237849 | 7677 | 0.71% |
| 2024-10-15 | 3.32 | 3.25 | -0.07 | -2.11% | 3.24 | 3.34 | 257350 | 8455 | 0.77% |
| 2024-10-14 | 3.31 | 3.32 | 0.03 | 0.91% | 3.26 | 3.35 | 280694 | 9274 | 0.84% |
| 2024-10-11 | 3.44 | 3.29 | -0.15 | -4.36% | 3.27 | 3.45 | 254761 | 8512 | 0.77% |
| 2024-10-10 | 3.44 | 3.44 | 0.01 | 0.29% | 3.39 | 3.55 | 329932 | 11458 | 0.99% |
| 2024-10-09 | 3.67 | 3.43 | -0.30 | -8.04% | 3.41 | 3.67 | 512576 | 18130 | 1.54% |
| 2024-10-08 | 3.84 | 3.73 | 0.24 | 6.88% | 3.53 | 3.84 | 742907 | 27591 | 2.23% |
| 2024-09-30 | 3.32 | 3.49 | 0.28 | 8.72% | 3.29 | 3.52 | 567432 | 19367 | 1.71% |
| 2024-09-27 | 3.13 | 3.21 | 0.11 | 3.55% | 3.12 | 3.25 | 323617 | 10311 | 0.97% |
| 2024-09-26 | 3.01 | 3.10 | 0.09 | 2.99% | 3.00 | 3.10 | 205724 | 6272 | 0.62% |
| 2024-09-25 | 3.00 | 3.01 | 0.05 | 1.69% | 2.98 | 3.08 | 226289 | 6876 | 0.68% |
| 2024-09-24 | 2.87 | 2.96 | 0.09 | 3.14% | 2.87 | 2.96 | 214123 | 6276 | 0.64% |
| 2024-09-23 | 2.87 | 2.87 | 0.00 | 0.00% | 2.86 | 2.90 | 82530 | 2373 | 0.25% |
| 2024-09-20 | 2.89 | 2.87 | -0.03 | -1.03% | 2.84 | 2.90 | 101609 | 2918 | 0.31% |
| 2024-09-19 | 2.86 | 2.90 | 0.06 | 2.11% | 2.83 | 2.92 | 118390 | 3414 | 0.36% |
| 2024-09-18 | 2.86 | 2.84 | -0.02 | -0.70% | 2.80 | 2.87 | 92796 | 2625 | 0.28% |
| 2024-09-13 | 2.91 | 2.86 | -0.05 | -1.72% | 2.85 | 2.92 | 127693 | 3663 | 0.38% |
| 2024-09-12 | 2.86 | 2.91 | 0.04 | 1.39% | 2.86 | 2.94 | 153438 | 4478 | 0.46% |
| 2024-09-11 | 2.84 | 2.87 | 0.02 | 0.70% | 2.83 | 2.88 | 135563 | 3881 | 0.41% |
| 2024-09-10 | 2.80 | 2.85 | 0.06 | 2.15% | 2.78 | 2.87 | 162452 | 4583 | 0.49% |
| 2024-09-09 | 2.82 | 2.79 | -0.04 | -1.41% | 2.78 | 2.83 | 149671 | 4197 | 0.45% |
| 2024-09-06 | 2.93 | 2.83 | -0.10 | -3.41% | 2.83 | 2.94 | 212903 | 6106 | 0.64% |
| 2024-09-05 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.96 | 124759 | 3656 | 0.38% |
| 2024-09-04 | 2.94 | 2.93 | -0.02 | -0.68% | 2.91 | 2.98 | 145972 | 4305 | 0.44% |
| 2024-09-03 | 2.96 | 2.95 | -0.02 | -0.67% | 2.94 | 2.98 | 189244 | 5593 | 0.57% |
| 2024-09-02 | 3.14 | 2.97 | -0.19 | -6.01% | 2.97 | 3.16 | 318774 | 9654 | 0.96% |
| 2024-08-30 | 3.12 | 3.16 | 0.06 | 1.94% | 3.09 | 3.19 | 191606 | 6043 | 0.58% |
| 2024-08-29 | 2.99 | 3.10 | 0.10 | 3.33% | 2.99 | 3.12 | 174207 | 5367 | 0.52% |
| 2024-08-28 | 2.97 | 3.00 | 0.03 | 1.01% | 2.93 | 3.02 | 108663 | 3251 | 0.33% |
| 2024-08-27 | 3.02 | 2.97 | -0.07 | -2.30% | 2.96 | 3.03 | 134233 | 4008 | 0.40% |
| 2024-08-26 | 3.01 | 3.04 | 0.02 | 0.66% | 2.98 | 3.04 | 86939 | 2627 | 0.26% |
| 2024-08-23 | 3.05 | 3.02 | -0.03 | -0.98% | 3.00 | 3.06 | 123938 | 3744 | 0.37% |
| 2024-08-22 | 3.06 | 3.05 | 0.00 | 0.00% | 3.03 | 3.08 | 104522 | 3192 | 0.31% |
| 2024-08-21 | 3.08 | 3.05 | -0.03 | -0.97% | 3.04 | 3.09 | 99565 | 3045 | 0.30% |
| 2024-08-20 | 3.14 | 3.08 | -0.04 | -1.28% | 3.06 | 3.15 | 104246 | 3220 | 0.31% |
| 2024-08-19 | 3.14 | 3.12 | -0.01 | -0.32% | 3.11 | 3.17 | 105309 | 3307 | 0.32% |
| 2024-08-16 | 3.17 | 3.13 | -0.04 | -1.26% | 3.13 | 3.19 | 135638 | 4278 | 0.41% |
| 2024-08-15 | 3.15 | 3.17 | 0.01 | 0.32% | 3.14 | 3.21 | 124034 | 3936 | 0.37% |
| 2024-08-14 | 3.21 | 3.16 | -0.04 | -1.25% | 3.16 | 3.23 | 121614 | 3874 | 0.37% |