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 | 3.38 | 3.35 | -0.03 | -0.89% | 3.34 | 3.41 | 825118 | 27781 | 1.12% |
| 2024-11-20 | 3.39 | 3.38 | -0.01 | -0.29% | 3.36 | 3.40 | 633200 | 21416 | 0.86% |
| 2024-11-19 | 3.39 | 3.39 | 0.01 | 0.30% | 3.35 | 3.42 | 813504 | 27499 | 1.11% |
| 2024-11-18 | 3.36 | 3.38 | 0.02 | 0.60% | 3.36 | 3.45 | 1194067 | 40581 | 1.63% |
| 2024-11-15 | 3.38 | 3.36 | -0.03 | -0.88% | 3.34 | 3.43 | 853193 | 28886 | 1.16% |
| 2024-11-14 | 3.46 | 3.39 | -0.08 | -2.31% | 3.38 | 3.47 | 980816 | 33506 | 1.34% |
| 2024-11-13 | 3.48 | 3.47 | -0.03 | -0.86% | 3.42 | 3.50 | 923415 | 31931 | 1.26% |
| 2024-11-12 | 3.58 | 3.50 | -0.07 | -1.96% | 3.47 | 3.59 | 1302080 | 45796 | 1.77% |
| 2024-11-11 | 3.55 | 3.57 | 0.07 | 2.00% | 3.51 | 3.73 | 1835288 | 65507 | 2.50% |
| 2024-11-08 | 3.62 | 3.50 | -0.10 | -2.78% | 3.48 | 3.64 | 1507698 | 53320 | 2.05% |
| 2024-11-07 | 3.45 | 3.60 | 0.13 | 3.75% | 3.43 | 3.62 | 1637656 | 58101 | 2.23% |
| 2024-11-06 | 3.51 | 3.47 | -0.03 | -0.86% | 3.42 | 3.52 | 1307997 | 45261 | 1.78% |
| 2024-11-05 | 3.45 | 3.50 | 0.04 | 1.16% | 3.44 | 3.50 | 1171352 | 40808 | 1.60% |
| 2024-11-04 | 3.43 | 3.46 | 0.03 | 0.87% | 3.40 | 3.48 | 1320145 | 45398 | 1.80% |
| 2024-11-01 | 3.43 | 3.43 | 0.00 | 0.00% | 3.41 | 3.53 | 1522854 | 52644 | 2.07% |
| 2024-10-31 | 3.39 | 3.43 | 0.06 | 1.78% | 3.36 | 3.50 | 1870023 | 64048 | 2.55% |
| 2024-10-30 | 3.29 | 3.37 | 0.10 | 3.06% | 3.28 | 3.37 | 2117165 | 70409 | 2.88% |
| 2024-10-29 | 3.33 | 3.27 | -0.04 | -1.21% | 3.26 | 3.33 | 1038916 | 34190 | 1.42% |
| 2024-10-28 | 3.24 | 3.31 | 0.07 | 2.16% | 3.22 | 3.31 | 1121662 | 36662 | 1.53% |
| 2024-10-25 | 3.25 | 3.24 | 0.01 | 0.31% | 3.22 | 3.25 | 702295 | 22737 | 0.96% |
| 2024-10-24 | 3.23 | 3.23 | 0.00 | 0.00% | 3.21 | 3.24 | 604520 | 19509 | 0.82% |
| 2024-10-23 | 3.20 | 3.23 | 0.02 | 0.62% | 3.19 | 3.25 | 1005958 | 32476 | 1.37% |
| 2024-10-22 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.21 | 942180 | 30013 | 1.28% |
| 2024-10-21 | 3.19 | 3.17 | 0.00 | 0.00% | 3.15 | 3.20 | 979407 | 31011 | 1.33% |
| 2024-10-18 | 3.15 | 3.17 | 0.04 | 1.28% | 3.11 | 3.23 | 1287487 | 40757 | 1.75% |
| 2024-10-17 | 3.20 | 3.13 | -0.07 | -2.19% | 3.13 | 3.21 | 1079670 | 34111 | 1.47% |
| 2024-10-16 | 3.15 | 3.20 | 0.06 | 1.91% | 3.14 | 3.22 | 1095172 | 34979 | 1.49% |
| 2024-10-15 | 3.22 | 3.14 | -0.10 | -3.09% | 3.14 | 3.23 | 1124677 | 35877 | 1.53% |
| 2024-10-14 | 3.20 | 3.24 | 0.10 | 3.18% | 3.16 | 3.25 | 1395454 | 44799 | 1.90% |
| 2024-10-11 | 3.20 | 3.14 | -0.06 | -1.88% | 3.12 | 3.21 | 1001710 | 31681 | 1.36% |
| 2024-10-10 | 3.16 | 3.20 | 0.07 | 2.24% | 3.14 | 3.26 | 1539330 | 49256 | 2.10% |
| 2024-10-09 | 3.30 | 3.13 | -0.22 | -6.57% | 3.12 | 3.30 | 2208914 | 70848 | 3.01% |
| 2024-10-08 | 3.59 | 3.35 | 0.08 | 2.45% | 3.23 | 3.59 | 2776008 | 94042 | 3.78% |
| 2024-09-30 | 3.12 | 3.27 | 0.21 | 6.86% | 3.12 | 3.30 | 2333990 | 74885 | 3.18% |
| 2024-09-27 | 3.03 | 3.06 | 0.06 | 2.00% | 3.02 | 3.07 | 882928 | 26861 | 1.20% |
| 2024-09-26 | 2.97 | 3.00 | 0.03 | 1.01% | 2.94 | 3.00 | 923238 | 27481 | 1.26% |
| 2024-09-25 | 2.94 | 2.97 | 0.06 | 2.06% | 2.94 | 3.00 | 1005487 | 29866 | 1.37% |
| 2024-09-24 | 2.84 | 2.91 | 0.08 | 2.83% | 2.83 | 2.92 | 927029 | 26690 | 1.26% |
| 2024-09-23 | 2.80 | 2.83 | 0.03 | 1.07% | 2.80 | 2.83 | 402099 | 11332 | 0.55% |
| 2024-09-20 | 2.86 | 2.80 | -0.06 | -2.10% | 2.79 | 2.87 | 593442 | 16710 | 0.81% |
| 2024-09-19 | 2.76 | 2.86 | 0.10 | 3.62% | 2.75 | 2.87 | 780096 | 22010 | 1.06% |
| 2024-09-18 | 2.79 | 2.76 | -0.04 | -1.43% | 2.72 | 2.81 | 480223 | 13238 | 0.65% |
| 2024-09-13 | 2.80 | 2.80 | 0.01 | 0.36% | 2.79 | 2.82 | 415349 | 11650 | 0.57% |
| 2024-09-12 | 2.74 | 2.79 | 0.04 | 1.45% | 2.74 | 2.81 | 543573 | 15192 | 0.74% |
| 2024-09-11 | 2.77 | 2.75 | -0.03 | -1.08% | 2.73 | 2.78 | 441534 | 12168 | 0.60% |
| 2024-09-10 | 2.83 | 2.78 | -0.06 | -2.11% | 2.74 | 2.84 | 670698 | 18648 | 0.91% |
| 2024-09-09 | 2.88 | 2.84 | -0.03 | -1.05% | 2.82 | 2.89 | 446024 | 12681 | 0.61% |
| 2024-09-06 | 2.87 | 2.87 | 0.00 | 0.00% | 2.86 | 2.91 | 529885 | 15284 | 0.72% |
| 2024-09-05 | 2.85 | 2.87 | 0.03 | 1.06% | 2.84 | 2.88 | 380212 | 10890 | 0.52% |
| 2024-09-04 | 2.85 | 2.84 | -0.02 | -0.70% | 2.83 | 2.86 | 386788 | 11004 | 0.53% |
| 2024-09-03 | 2.87 | 2.86 | -0.01 | -0.35% | 2.84 | 2.92 | 823778 | 23741 | 1.12% |
| 2024-09-02 | 2.81 | 2.87 | 0.09 | 3.24% | 2.80 | 2.92 | 1321431 | 37937 | 1.80% |
| 2024-08-30 | 2.78 | 2.78 | 0.00 | 0.00% | 2.77 | 2.81 | 656539 | 18305 | 0.89% |
| 2024-08-29 | 2.82 | 2.78 | -0.04 | -1.42% | 2.78 | 2.82 | 544047 | 15200 | 0.74% |
| 2024-08-28 | 2.81 | 2.82 | 0.01 | 0.36% | 2.78 | 2.84 | 493652 | 13878 | 0.67% |
| 2024-08-27 | 2.81 | 2.81 | 0.00 | 0.00% | 2.81 | 2.84 | 352212 | 9933 | 0.48% |
| 2024-08-26 | 2.82 | 2.81 | -0.01 | -0.35% | 2.79 | 2.83 | 387867 | 10902 | 0.53% |
| 2024-08-23 | 2.83 | 2.82 | -0.02 | -0.70% | 2.81 | 2.85 | 343625 | 9708 | 0.47% |
| 2024-08-22 | 2.85 | 2.84 | -0.01 | -0.35% | 2.83 | 2.86 | 285457 | 8129 | 0.39% |
| 2024-08-21 | 2.87 | 2.85 | -0.02 | -0.70% | 2.83 | 2.87 | 343907 | 9797 | 0.47% |
| 2024-08-20 | 2.91 | 2.87 | -0.05 | -1.71% | 2.85 | 2.92 | 540426 | 15553 | 0.74% |
| 2024-08-19 | 2.91 | 2.92 | 0.02 | 0.69% | 2.90 | 2.93 | 313290 | 9135 | 0.43% |
| 2024-08-16 | 2.95 | 2.90 | -0.05 | -1.69% | 2.90 | 2.96 | 517097 | 15110 | 0.70% |
| 2024-08-15 | 2.94 | 2.95 | 0.01 | 0.34% | 2.93 | 2.97 | 463875 | 13675 | 0.63% |
| 2024-08-14 | 2.94 | 2.94 | 0.00 | 0.00% | 2.93 | 2.97 | 636910 | 18818 | 0.87% |
| 2024-08-13 | 2.93 | 2.94 | 0.00 | 0.00% | 2.90 | 2.96 | 581285 | 17006 | 0.79% |