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 | 3.58 | 3.56 | -0.03 | -0.84% | 3.55 | 3.60 | 224966 | 8025 | 0.82% |
| 2024-11-20 | 3.58 | 3.59 | 0.01 | 0.28% | 3.55 | 3.60 | 286908 | 10268 | 1.05% |
| 2024-11-19 | 3.57 | 3.58 | 0.00 | 0.00% | 3.53 | 3.63 | 360010 | 12866 | 1.31% |
| 2024-11-18 | 3.52 | 3.58 | 0.09 | 2.58% | 3.52 | 3.63 | 590429 | 21184 | 2.15% |
| 2024-11-15 | 3.47 | 3.49 | 0.01 | 0.29% | 3.47 | 3.53 | 288335 | 10114 | 1.05% |
| 2024-11-14 | 3.55 | 3.48 | -0.07 | -1.97% | 3.46 | 3.55 | 335686 | 11783 | 1.22% |
| 2024-11-13 | 3.53 | 3.55 | 0.01 | 0.28% | 3.53 | 3.59 | 290698 | 10318 | 1.06% |
| 2024-11-12 | 3.56 | 3.54 | -0.02 | -0.56% | 3.52 | 3.59 | 368295 | 13112 | 1.34% |
| 2024-11-11 | 3.58 | 3.56 | -0.04 | -1.11% | 3.53 | 3.61 | 383867 | 13666 | 1.40% |
| 2024-11-08 | 3.68 | 3.60 | -0.05 | -1.37% | 3.57 | 3.70 | 376543 | 13616 | 1.37% |
| 2024-11-07 | 3.53 | 3.65 | 0.11 | 3.11% | 3.52 | 3.66 | 496616 | 17891 | 1.81% |
| 2024-11-06 | 3.56 | 3.54 | -0.02 | -0.56% | 3.51 | 3.57 | 346120 | 12230 | 1.26% |
| 2024-11-05 | 3.49 | 3.56 | 0.06 | 1.71% | 3.49 | 3.57 | 352619 | 12479 | 1.28% |
| 2024-11-04 | 3.50 | 3.50 | 0.01 | 0.29% | 3.45 | 3.50 | 267688 | 9296 | 0.98% |
| 2024-11-01 | 3.46 | 3.49 | 0.02 | 0.58% | 3.45 | 3.51 | 439940 | 15327 | 1.60% |
| 2024-10-31 | 3.48 | 3.47 | -0.01 | -0.29% | 3.44 | 3.50 | 352158 | 12230 | 1.28% |
| 2024-10-30 | 3.49 | 3.48 | -0.03 | -0.85% | 3.45 | 3.51 | 372240 | 12950 | 1.36% |
| 2024-10-29 | 3.56 | 3.51 | -0.04 | -1.13% | 3.47 | 3.64 | 568096 | 20113 | 2.07% |
| 2024-10-28 | 3.47 | 3.55 | 0.08 | 2.31% | 3.45 | 3.55 | 357797 | 12538 | 1.30% |
| 2024-10-25 | 3.45 | 3.47 | 0.01 | 0.29% | 3.45 | 3.48 | 245798 | 8515 | 0.90% |
| 2024-10-24 | 3.46 | 3.46 | -0.01 | -0.29% | 3.43 | 3.47 | 204229 | 7039 | 0.74% |
| 2024-10-23 | 3.46 | 3.47 | 0.02 | 0.58% | 3.44 | 3.48 | 268648 | 9303 | 0.98% |
| 2024-10-22 | 3.43 | 3.45 | 0.03 | 0.88% | 3.41 | 3.47 | 254487 | 8748 | 0.93% |
| 2024-10-21 | 3.47 | 3.42 | -0.04 | -1.16% | 3.41 | 3.50 | 409584 | 14077 | 1.49% |
| 2024-10-18 | 3.44 | 3.46 | 0.03 | 0.87% | 3.40 | 3.51 | 406249 | 14038 | 1.48% |
| 2024-10-17 | 3.52 | 3.43 | -0.09 | -2.56% | 3.42 | 3.53 | 377601 | 13042 | 1.38% |
| 2024-10-16 | 3.41 | 3.52 | 0.08 | 2.33% | 3.41 | 3.52 | 365608 | 12752 | 1.33% |
| 2024-10-15 | 3.51 | 3.44 | -0.09 | -2.55% | 3.44 | 3.52 | 326679 | 11343 | 1.19% |
| 2024-10-14 | 3.49 | 3.53 | 0.06 | 1.73% | 3.47 | 3.56 | 375876 | 13222 | 1.37% |
| 2024-10-11 | 3.57 | 3.47 | -0.09 | -2.53% | 3.45 | 3.58 | 343304 | 12039 | 1.25% |
| 2024-10-10 | 3.52 | 3.56 | 0.09 | 2.59% | 3.49 | 3.63 | 481156 | 17152 | 1.75% |
| 2024-10-09 | 3.72 | 3.47 | -0.30 | -7.96% | 3.46 | 3.72 | 617719 | 22002 | 2.25% |
| 2024-10-08 | 4.11 | 3.77 | 0.02 | 0.53% | 3.70 | 4.13 | 1043892 | 40288 | 3.80% |
| 2024-09-30 | 3.60 | 3.75 | 0.21 | 5.93% | 3.59 | 3.81 | 827335 | 30649 | 3.01% |
| 2024-09-27 | 3.52 | 3.54 | 0.04 | 1.14% | 3.48 | 3.55 | 172207 | 6055 | 0.63% |
| 2024-09-26 | 3.43 | 3.50 | 0.08 | 2.34% | 3.41 | 3.50 | 253041 | 8718 | 0.92% |
| 2024-09-25 | 3.39 | 3.42 | 0.04 | 1.18% | 3.39 | 3.51 | 311372 | 10787 | 1.13% |
| 2024-09-24 | 3.26 | 3.38 | 0.14 | 4.32% | 3.25 | 3.38 | 305374 | 10177 | 1.11% |
| 2024-09-23 | 3.22 | 3.24 | 0.02 | 0.62% | 3.20 | 3.27 | 149544 | 4842 | 0.54% |
| 2024-09-20 | 3.26 | 3.22 | -0.03 | -0.92% | 3.20 | 3.27 | 166567 | 5376 | 0.61% |
| 2024-09-19 | 3.26 | 3.25 | 0.01 | 0.31% | 3.21 | 3.28 | 183090 | 5947 | 0.67% |
| 2024-09-18 | 3.29 | 3.24 | 0.01 | 0.31% | 3.19 | 3.29 | 170943 | 5538 | 0.62% |
| 2024-09-13 | 3.27 | 3.23 | -0.04 | -1.22% | 3.22 | 3.29 | 240854 | 7840 | 0.88% |
| 2024-09-12 | 3.18 | 3.27 | 0.09 | 2.83% | 3.17 | 3.29 | 298670 | 9684 | 1.09% |
| 2024-09-11 | 3.28 | 3.18 | -0.10 | -3.05% | 3.16 | 3.28 | 317445 | 10173 | 1.16% |
| 2024-09-10 | 3.30 | 3.28 | -0.02 | -0.61% | 3.24 | 3.32 | 213977 | 6989 | 0.78% |
| 2024-09-09 | 3.40 | 3.30 | -0.10 | -2.94% | 3.28 | 3.40 | 220940 | 7334 | 0.81% |
| 2024-09-06 | 3.38 | 3.40 | 0.02 | 0.59% | 3.37 | 3.48 | 231080 | 7939 | 0.84% |
| 2024-09-05 | 3.31 | 3.38 | 0.06 | 1.81% | 3.29 | 3.39 | 229925 | 7702 | 0.84% |
| 2024-09-04 | 3.33 | 3.32 | -0.02 | -0.60% | 3.30 | 3.36 | 181253 | 6031 | 0.66% |
| 2024-09-03 | 3.43 | 3.34 | -0.09 | -2.62% | 3.29 | 3.44 | 281635 | 9420 | 1.03% |
| 2024-09-02 | 3.39 | 3.43 | 0.02 | 0.59% | 3.38 | 3.48 | 237911 | 8203 | 0.87% |
| 2024-08-30 | 3.40 | 3.41 | -0.01 | -0.29% | 3.36 | 3.45 | 281511 | 9609 | 1.03% |
| 2024-08-29 | 3.53 | 3.42 | -0.11 | -3.12% | 3.41 | 3.53 | 202300 | 6969 | 0.74% |
| 2024-08-28 | 3.50 | 3.53 | 0.03 | 0.86% | 3.50 | 3.55 | 129234 | 4561 | 0.47% |
| 2024-08-27 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.53 | 190060 | 6665 | 0.69% |
| 2024-08-26 | 3.56 | 3.49 | -0.08 | -2.24% | 3.46 | 3.57 | 266700 | 9328 | 0.97% |
| 2024-08-23 | 3.60 | 3.57 | -0.04 | -1.11% | 3.55 | 3.62 | 156442 | 5591 | 0.57% |
| 2024-08-22 | 3.59 | 3.61 | 0.01 | 0.28% | 3.59 | 3.64 | 146649 | 5297 | 0.53% |
| 2024-08-21 | 3.64 | 3.60 | -0.05 | -1.37% | 3.58 | 3.65 | 160760 | 5800 | 0.59% |
| 2024-08-20 | 3.69 | 3.65 | -0.03 | -0.82% | 3.61 | 3.69 | 154374 | 5619 | 0.56% |
| 2024-08-19 | 3.63 | 3.68 | 0.04 | 1.10% | 3.63 | 3.70 | 159087 | 5848 | 0.58% |
| 2024-08-16 | 3.64 | 3.64 | 0.01 | 0.28% | 3.62 | 3.66 | 121991 | 4442 | 0.44% |
| 2024-08-15 | 3.62 | 3.63 | 0.02 | 0.55% | 3.61 | 3.66 | 161028 | 5855 | 0.59% |
| 2024-08-14 | 3.65 | 3.61 | -0.04 | -1.10% | 3.61 | 3.67 | 155750 | 5669 | 0.57% |
| 2024-08-13 | 3.58 | 3.65 | 0.05 | 1.39% | 3.58 | 3.65 | 147023 | 5338 | 0.54% |