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 | 3.34 | 3.36 | 0.03 | 0.90% | 3.28 | 3.37 | 155729 | 5180 | 2.70% |
| 2024-11-20 | 3.25 | 3.33 | 0.08 | 2.46% | 3.23 | 3.33 | 167705 | 5514 | 2.91% |
| 2024-11-19 | 3.23 | 3.25 | 0.02 | 0.62% | 3.16 | 3.26 | 175231 | 5636 | 3.04% |
| 2024-11-18 | 3.29 | 3.23 | -0.03 | -0.92% | 3.20 | 3.32 | 182132 | 5955 | 3.16% |
| 2024-11-15 | 3.26 | 3.26 | -0.01 | -0.31% | 3.25 | 3.34 | 187731 | 6199 | 3.25% |
| 2024-11-14 | 3.37 | 3.27 | -0.09 | -2.68% | 3.26 | 3.37 | 156396 | 5163 | 2.71% |
| 2024-11-13 | 3.33 | 3.36 | 0.03 | 0.90% | 3.29 | 3.37 | 173815 | 5790 | 3.01% |
| 2024-11-12 | 3.39 | 3.33 | -0.04 | -1.19% | 3.31 | 3.41 | 206244 | 6945 | 3.57% |
| 2024-11-11 | 3.35 | 3.37 | 0.01 | 0.30% | 3.32 | 3.39 | 146266 | 4903 | 2.54% |
| 2024-11-08 | 3.41 | 3.36 | -0.01 | -0.30% | 3.34 | 3.43 | 247886 | 8349 | 4.30% |
| 2024-11-07 | 3.23 | 3.37 | 0.12 | 3.69% | 3.19 | 3.39 | 312295 | 10368 | 5.41% |
| 2024-11-06 | 3.20 | 3.25 | 0.04 | 1.25% | 3.19 | 3.27 | 203275 | 6565 | 3.52% |
| 2024-11-05 | 3.18 | 3.21 | 0.04 | 1.26% | 3.17 | 3.22 | 179086 | 5725 | 3.10% |
| 2024-11-04 | 3.14 | 3.17 | 0.04 | 1.28% | 3.11 | 3.18 | 118425 | 3725 | 2.05% |
| 2024-11-01 | 3.19 | 3.13 | -0.06 | -1.88% | 3.12 | 3.24 | 176867 | 5605 | 3.07% |
| 2024-10-31 | 3.19 | 3.19 | 0.05 | 1.59% | 3.16 | 3.23 | 191856 | 6144 | 3.33% |
| 2024-10-30 | 3.10 | 3.14 | 0.02 | 0.64% | 3.09 | 3.16 | 140856 | 4401 | 2.44% |
| 2024-10-29 | 3.27 | 3.12 | -0.11 | -3.41% | 3.11 | 3.29 | 203334 | 6431 | 3.52% |
| 2024-10-28 | 3.17 | 3.23 | 0.07 | 2.22% | 3.16 | 3.23 | 246919 | 7877 | 4.28% |
| 2024-10-25 | 3.10 | 3.16 | 0.05 | 1.61% | 3.10 | 3.16 | 153112 | 4820 | 2.65% |
| 2024-10-24 | 3.08 | 3.11 | 0.03 | 0.97% | 3.06 | 3.11 | 104062 | 3209 | 1.80% |
| 2024-10-23 | 3.08 | 3.08 | 0.00 | 0.00% | 3.06 | 3.11 | 110342 | 3406 | 1.91% |
| 2024-10-22 | 3.02 | 3.08 | 0.06 | 1.99% | 3.01 | 3.08 | 148219 | 4532 | 2.57% |
| 2024-10-21 | 3.04 | 3.02 | 0.01 | 0.33% | 3.00 | 3.06 | 128842 | 3900 | 2.23% |
| 2024-10-18 | 2.96 | 3.01 | 0.05 | 1.69% | 2.94 | 3.05 | 157869 | 4717 | 2.74% |
| 2024-10-17 | 3.04 | 2.96 | -0.06 | -1.99% | 2.96 | 3.06 | 117545 | 3536 | 2.04% |
| 2024-10-16 | 3.00 | 3.02 | 0.00 | 0.00% | 2.98 | 3.05 | 136458 | 4115 | 2.37% |
| 2024-10-15 | 3.07 | 3.02 | -0.05 | -1.63% | 3.02 | 3.09 | 143741 | 4393 | 2.49% |
| 2024-10-14 | 3.03 | 3.07 | 0.06 | 1.99% | 2.99 | 3.07 | 179582 | 5465 | 3.11% |
| 2024-10-11 | 3.08 | 3.01 | -0.06 | -1.95% | 3.00 | 3.09 | 178983 | 5446 | 3.10% |
| 2024-10-10 | 3.04 | 3.07 | 0.05 | 1.66% | 2.98 | 3.12 | 215795 | 6622 | 3.74% |
| 2024-10-09 | 3.25 | 3.02 | -0.31 | -9.31% | 3.01 | 3.25 | 285238 | 8912 | 4.94% |
| 2024-10-08 | 3.54 | 3.33 | 0.10 | 3.10% | 3.21 | 3.54 | 448626 | 15058 | 7.78% |
| 2024-09-30 | 3.08 | 3.23 | 0.24 | 8.03% | 3.01 | 3.26 | 352029 | 11051 | 6.10% |
| 2024-09-27 | 2.96 | 2.99 | 0.08 | 2.75% | 2.91 | 3.03 | 189276 | 5617 | 3.28% |
| 2024-09-26 | 2.84 | 2.91 | 0.08 | 2.83% | 2.81 | 2.91 | 124348 | 3553 | 2.16% |
| 2024-09-25 | 2.81 | 2.83 | 0.04 | 1.43% | 2.80 | 2.88 | 115664 | 3287 | 2.00% |
| 2024-09-24 | 2.68 | 2.79 | 0.11 | 4.10% | 2.68 | 2.80 | 138555 | 3800 | 2.40% |
| 2024-09-23 | 2.67 | 2.68 | 0.01 | 0.37% | 2.66 | 2.70 | 43350 | 1161 | 0.75% |
| 2024-09-20 | 2.69 | 2.67 | -0.02 | -0.74% | 2.66 | 2.69 | 35385 | 947 | 0.61% |
| 2024-09-19 | 2.63 | 2.69 | 0.07 | 2.67% | 2.61 | 2.70 | 70607 | 1886 | 1.22% |
| 2024-09-18 | 2.68 | 2.62 | -0.06 | -2.24% | 2.58 | 2.69 | 67234 | 1763 | 1.17% |
| 2024-09-13 | 2.68 | 2.68 | -0.01 | -0.37% | 2.67 | 2.70 | 36749 | 987 | 0.64% |
| 2024-09-12 | 2.70 | 2.69 | -0.01 | -0.37% | 2.69 | 2.72 | 46243 | 1251 | 0.80% |
| 2024-09-11 | 2.71 | 2.70 | -0.02 | -0.74% | 2.68 | 2.74 | 78827 | 2134 | 1.37% |
| 2024-09-10 | 2.71 | 2.72 | 0.01 | 0.37% | 2.68 | 2.73 | 46896 | 1268 | 0.81% |
| 2024-09-09 | 2.71 | 2.71 | -0.02 | -0.73% | 2.69 | 2.74 | 44802 | 1216 | 0.78% |
| 2024-09-06 | 2.79 | 2.73 | -0.06 | -2.15% | 2.72 | 2.81 | 55981 | 1541 | 0.97% |
| 2024-09-05 | 2.79 | 2.80 | 0.01 | 0.36% | 2.78 | 2.81 | 39773 | 1112 | 0.69% |
| 2024-09-04 | 2.81 | 2.79 | -0.04 | -1.41% | 2.78 | 2.83 | 58008 | 1623 | 1.01% |
| 2024-09-03 | 2.79 | 2.83 | 0.04 | 1.43% | 2.77 | 2.85 | 70264 | 1983 | 1.22% |
| 2024-09-02 | 2.86 | 2.79 | -0.06 | -2.11% | 2.79 | 2.86 | 89410 | 2523 | 1.55% |
| 2024-08-30 | 2.81 | 2.85 | 0.04 | 1.42% | 2.79 | 2.88 | 96510 | 2745 | 1.67% |
| 2024-08-29 | 2.75 | 2.81 | 0.05 | 1.81% | 2.74 | 2.85 | 106815 | 3001 | 1.85% |
| 2024-08-28 | 2.74 | 2.76 | 0.01 | 0.36% | 2.70 | 2.78 | 72209 | 1985 | 1.25% |
| 2024-08-27 | 2.77 | 2.75 | -0.02 | -0.72% | 2.74 | 2.79 | 60881 | 1680 | 1.06% |
| 2024-08-26 | 2.72 | 2.77 | 0.05 | 1.84% | 2.70 | 2.77 | 67313 | 1852 | 1.17% |
| 2024-08-23 | 2.74 | 2.72 | -0.03 | -1.09% | 2.70 | 2.76 | 56238 | 1529 | 0.97% |
| 2024-08-22 | 2.77 | 2.75 | -0.02 | -0.72% | 2.75 | 2.80 | 40890 | 1131 | 0.71% |
| 2024-08-21 | 2.78 | 2.77 | -0.03 | -1.07% | 2.77 | 2.81 | 40355 | 1124 | 0.70% |
| 2024-08-20 | 2.84 | 2.80 | -0.05 | -1.75% | 2.78 | 2.85 | 52834 | 1483 | 0.92% |
| 2024-08-19 | 2.83 | 2.85 | 0.01 | 0.35% | 2.82 | 2.86 | 47372 | 1346 | 0.82% |
| 2024-08-16 | 2.89 | 2.84 | -0.04 | -1.39% | 2.83 | 2.90 | 65523 | 1873 | 1.14% |