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 | 3.46 | 3.59 | 0.11 | 3.16% | 3.46 | 3.60 | 893506 | 31540 | 4.04% |
| 2024-11-20 | 3.49 | 3.48 | 0.01 | 0.29% | 3.43 | 3.51 | 583225 | 20179 | 2.64% |
| 2024-11-19 | 3.44 | 3.47 | 0.09 | 2.66% | 3.39 | 3.48 | 680388 | 23362 | 3.08% |
| 2024-11-18 | 3.49 | 3.38 | -0.07 | -2.03% | 3.34 | 3.50 | 784841 | 26797 | 3.55% |
| 2024-11-15 | 3.53 | 3.45 | -0.06 | -1.71% | 3.44 | 3.59 | 694348 | 24418 | 3.14% |
| 2024-11-14 | 3.60 | 3.51 | -0.13 | -3.57% | 3.50 | 3.64 | 803380 | 28666 | 3.63% |
| 2024-11-13 | 3.79 | 3.64 | -0.11 | -2.93% | 3.60 | 3.81 | 1076515 | 39592 | 4.87% |
| 2024-11-12 | 3.82 | 3.75 | -0.12 | -3.10% | 3.70 | 3.87 | 923005 | 35046 | 4.18% |
| 2024-11-11 | 3.88 | 3.87 | -0.04 | -1.02% | 3.79 | 3.93 | 958913 | 36861 | 4.34% |
| 2024-11-08 | 4.01 | 3.91 | 0.00 | 0.00% | 3.88 | 4.10 | 1544390 | 61438 | 6.99% |
| 2024-11-07 | 3.80 | 3.91 | -0.05 | -1.26% | 3.70 | 3.97 | 2454040 | 94922 | 11.10% |
| 2024-11-06 | 3.65 | 3.96 | 0.30 | 8.20% | 3.63 | 4.03 | 3273676 | 129077 | 14.81% |
| 2024-11-05 | 3.56 | 3.66 | 0.06 | 1.67% | 3.54 | 3.67 | 974980 | 35311 | 4.41% |
| 2024-11-04 | 3.56 | 3.60 | 0.02 | 0.56% | 3.52 | 3.60 | 710597 | 25300 | 3.21% |
| 2024-11-01 | 3.51 | 3.58 | -0.04 | -1.10% | 3.50 | 3.68 | 1229567 | 44076 | 5.56% |
| 2024-10-31 | 3.65 | 3.62 | -0.10 | -2.69% | 3.58 | 3.68 | 1044412 | 37888 | 4.72% |
| 2024-10-30 | 3.76 | 3.72 | 0.03 | 0.81% | 3.64 | 3.78 | 1016867 | 37713 | 4.60% |
| 2024-10-29 | 3.63 | 3.69 | 0.06 | 1.65% | 3.59 | 3.82 | 1319227 | 48730 | 5.97% |
| 2024-10-28 | 3.57 | 3.63 | 0.03 | 0.83% | 3.56 | 3.64 | 867152 | 31341 | 3.92% |
| 2024-10-25 | 3.62 | 3.60 | 0.01 | 0.28% | 3.57 | 3.75 | 1456181 | 52956 | 6.59% |
| 2024-10-24 | 3.49 | 3.59 | -0.01 | -0.28% | 3.44 | 3.60 | 1049249 | 36837 | 4.75% |
| 2024-10-23 | 3.59 | 3.60 | 0.06 | 1.69% | 3.54 | 3.72 | 1866512 | 67412 | 8.44% |
| 2024-10-22 | 3.48 | 3.54 | -0.01 | -0.28% | 3.40 | 3.55 | 1364321 | 47556 | 6.17% |
| 2024-10-21 | 3.51 | 3.55 | 0.25 | 7.58% | 3.45 | 3.63 | 2527958 | 90041 | 11.44% |
| 2024-10-18 | 3.27 | 3.30 | 0.07 | 2.17% | 3.25 | 3.34 | 905115 | 29811 | 4.09% |
| 2024-10-17 | 3.30 | 3.23 | -0.08 | -2.42% | 3.20 | 3.32 | 646913 | 21066 | 2.93% |
| 2024-10-16 | 3.23 | 3.31 | 0.09 | 2.80% | 3.19 | 3.33 | 785149 | 25705 | 3.55% |
| 2024-10-15 | 3.24 | 3.22 | -0.06 | -1.83% | 3.20 | 3.31 | 535503 | 17405 | 2.42% |
| 2024-10-14 | 3.20 | 3.28 | 0.05 | 1.55% | 3.17 | 3.29 | 622273 | 20189 | 2.82% |
| 2024-10-11 | 3.35 | 3.23 | -0.01 | -0.31% | 3.18 | 3.35 | 766754 | 25111 | 3.47% |
| 2024-10-10 | 3.20 | 3.24 | 0.05 | 1.57% | 3.16 | 3.32 | 703151 | 22852 | 3.18% |
| 2024-10-09 | 3.40 | 3.19 | -0.34 | -9.63% | 3.19 | 3.42 | 1123311 | 37048 | 5.08% |
| 2024-10-08 | 3.80 | 3.53 | 0.03 | 0.86% | 3.36 | 3.85 | 1815423 | 65566 | 8.21% |
| 2024-09-30 | 3.32 | 3.50 | 0.23 | 7.03% | 3.25 | 3.53 | 1527528 | 51897 | 6.91% |
| 2024-09-27 | 3.23 | 3.27 | 0.07 | 2.19% | 3.21 | 3.33 | 872450 | 28398 | 3.95% |
| 2024-09-26 | 3.13 | 3.20 | 0.03 | 0.95% | 3.12 | 3.20 | 704697 | 22222 | 3.19% |
| 2024-09-25 | 3.07 | 3.17 | 0.18 | 6.02% | 3.05 | 3.28 | 1085593 | 34663 | 4.91% |
| 2024-09-24 | 2.92 | 2.99 | 0.06 | 2.05% | 2.91 | 3.00 | 438521 | 12979 | 1.98% |
| 2024-09-23 | 2.89 | 2.93 | 0.01 | 0.34% | 2.89 | 2.98 | 352723 | 10358 | 1.60% |
| 2024-09-20 | 2.86 | 2.92 | 0.03 | 1.04% | 2.83 | 2.94 | 360135 | 10397 | 1.63% |
| 2024-09-19 | 2.75 | 2.89 | 0.10 | 3.58% | 2.71 | 2.90 | 492623 | 13886 | 2.23% |
| 2024-09-18 | 2.80 | 2.79 | -0.01 | -0.36% | 2.75 | 2.82 | 231772 | 6456 | 1.05% |
| 2024-09-13 | 2.81 | 2.80 | 0.06 | 2.19% | 2.77 | 2.85 | 374760 | 10494 | 1.70% |
| 2024-09-12 | 2.76 | 2.74 | -0.01 | -0.36% | 2.73 | 2.78 | 155858 | 4292 | 0.71% |
| 2024-09-11 | 2.72 | 2.75 | 0.01 | 0.36% | 2.70 | 2.76 | 152691 | 4167 | 0.69% |
| 2024-09-10 | 2.74 | 2.74 | 0.02 | 0.74% | 2.68 | 2.78 | 171055 | 4672 | 0.77% |
| 2024-09-09 | 2.69 | 2.72 | -0.06 | -2.16% | 2.67 | 2.76 | 207487 | 5634 | 0.94% |
| 2024-09-06 | 2.79 | 2.78 | 0.01 | 0.36% | 2.77 | 2.81 | 160595 | 4472 | 0.73% |
| 2024-09-05 | 2.75 | 2.77 | 0.02 | 0.73% | 2.74 | 2.79 | 140021 | 3877 | 0.63% |
| 2024-09-04 | 2.80 | 2.75 | -0.10 | -3.51% | 2.73 | 2.81 | 293944 | 8163 | 1.33% |
| 2024-09-03 | 2.85 | 2.85 | -0.01 | -0.35% | 2.82 | 2.87 | 172038 | 4893 | 0.78% |
| 2024-09-02 | 2.95 | 2.86 | -0.10 | -3.38% | 2.85 | 2.95 | 301103 | 8689 | 1.36% |
| 2024-08-30 | 2.94 | 2.96 | 0.02 | 0.68% | 2.90 | 2.98 | 266387 | 7861 | 1.21% |
| 2024-08-29 | 2.91 | 2.94 | 0.03 | 1.03% | 2.83 | 2.95 | 234912 | 6812 | 1.06% |
| 2024-08-28 | 2.94 | 2.91 | -0.03 | -1.02% | 2.91 | 2.96 | 189240 | 5548 | 0.86% |
| 2024-08-27 | 2.95 | 2.94 | -0.03 | -1.01% | 2.91 | 2.96 | 157904 | 4629 | 0.71% |
| 2024-08-26 | 3.00 | 2.97 | 0.04 | 1.37% | 2.94 | 3.00 | 211338 | 6250 | 0.96% |
| 2024-08-23 | 2.96 | 2.93 | -0.06 | -2.01% | 2.92 | 2.96 | 214976 | 6318 | 0.97% |
| 2024-08-22 | 3.05 | 2.99 | -0.05 | -1.64% | 2.98 | 3.05 | 225098 | 6768 | 1.02% |
| 2024-08-21 | 3.01 | 3.04 | 0.01 | 0.33% | 3.01 | 3.06 | 216483 | 6576 | 0.98% |
| 2024-08-20 | 3.10 | 3.03 | -0.07 | -2.26% | 3.01 | 3.11 | 371392 | 11307 | 1.68% |
| 2024-08-19 | 3.03 | 3.10 | 0.09 | 2.99% | 3.03 | 3.12 | 516816 | 15945 | 2.34% |
| 2024-08-16 | 3.06 | 3.01 | -0.02 | -0.66% | 3.00 | 3.09 | 247660 | 7528 | 1.12% |
| 2024-08-15 | 2.98 | 3.03 | 0.04 | 1.34% | 2.96 | 3.04 | 248335 | 7468 | 1.12% |