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 | 3.33 | 3.36 | 0.00 | 0.00% | 3.30 | 3.40 | 188540 | 6310 | 1.08% |
| 2024-11-20 | 3.28 | 3.36 | 0.08 | 2.44% | 3.26 | 3.38 | 170118 | 5691 | 0.97% |
| 2024-11-19 | 3.22 | 3.28 | 0.06 | 1.86% | 3.18 | 3.28 | 129311 | 4182 | 0.74% |
| 2024-11-18 | 3.21 | 3.22 | 0.01 | 0.31% | 3.19 | 3.29 | 152896 | 4959 | 0.87% |
| 2024-11-15 | 3.23 | 3.21 | -0.03 | -0.93% | 3.19 | 3.29 | 118940 | 3869 | 0.68% |
| 2024-11-14 | 3.34 | 3.24 | -0.12 | -3.57% | 3.23 | 3.35 | 133538 | 4385 | 0.76% |
| 2024-11-13 | 3.34 | 3.36 | 0.01 | 0.30% | 3.30 | 3.39 | 135578 | 4533 | 0.77% |
| 2024-11-12 | 3.37 | 3.35 | -0.03 | -0.89% | 3.33 | 3.43 | 226798 | 7670 | 1.30% |
| 2024-11-11 | 3.39 | 3.38 | -0.02 | -0.59% | 3.32 | 3.42 | 182371 | 6138 | 1.04% |
| 2024-11-08 | 3.40 | 3.40 | 0.00 | 0.00% | 3.34 | 3.48 | 270130 | 9182 | 1.54% |
| 2024-11-07 | 3.29 | 3.40 | 0.10 | 3.03% | 3.25 | 3.40 | 236529 | 7938 | 1.35% |
| 2024-11-06 | 3.31 | 3.30 | -0.01 | -0.30% | 3.28 | 3.35 | 197278 | 6539 | 1.13% |
| 2024-11-05 | 3.26 | 3.31 | 0.03 | 0.91% | 3.25 | 3.32 | 228150 | 7517 | 1.30% |
| 2024-11-04 | 3.30 | 3.28 | 0.02 | 0.61% | 3.20 | 3.32 | 170052 | 5521 | 0.97% |
| 2024-11-01 | 3.37 | 3.26 | -0.10 | -2.98% | 3.25 | 3.44 | 240067 | 7968 | 1.37% |
| 2024-10-31 | 3.21 | 3.36 | 0.13 | 4.02% | 3.21 | 3.45 | 360513 | 12045 | 2.06% |
| 2024-10-30 | 3.20 | 3.23 | 0.02 | 0.62% | 3.18 | 3.26 | 165336 | 5326 | 0.94% |
| 2024-10-29 | 3.31 | 3.21 | -0.09 | -2.73% | 3.20 | 3.32 | 229953 | 7434 | 1.31% |
| 2024-10-28 | 3.21 | 3.30 | 0.07 | 2.17% | 3.17 | 3.30 | 248888 | 8070 | 1.42% |
| 2024-10-25 | 3.12 | 3.23 | 0.09 | 2.87% | 3.12 | 3.23 | 143068 | 4575 | 0.82% |
| 2024-10-24 | 3.13 | 3.14 | 0.01 | 0.32% | 3.10 | 3.15 | 111501 | 3485 | 0.64% |
| 2024-10-23 | 3.09 | 3.13 | 0.04 | 1.29% | 3.06 | 3.16 | 170592 | 5339 | 0.97% |
| 2024-10-22 | 3.00 | 3.09 | 0.07 | 2.32% | 3.00 | 3.09 | 126891 | 3869 | 0.72% |
| 2024-10-21 | 3.03 | 3.02 | 0.00 | 0.00% | 2.99 | 3.06 | 156173 | 4721 | 0.89% |
| 2024-10-18 | 2.97 | 3.02 | 0.05 | 1.68% | 2.92 | 3.05 | 201596 | 6019 | 1.15% |
| 2024-10-17 | 3.01 | 2.97 | -0.03 | -1.00% | 2.96 | 3.04 | 114431 | 3433 | 0.65% |
| 2024-10-16 | 2.98 | 3.00 | 0.00 | 0.00% | 2.96 | 3.06 | 119454 | 3597 | 0.68% |
| 2024-10-15 | 3.09 | 3.00 | -0.10 | -3.23% | 3.00 | 3.10 | 134597 | 4101 | 0.77% |
| 2024-10-14 | 3.08 | 3.10 | 0.02 | 0.65% | 3.06 | 3.14 | 131625 | 4071 | 0.75% |
| 2024-10-11 | 3.18 | 3.08 | -0.10 | -3.14% | 3.04 | 3.18 | 114666 | 3558 | 0.66% |
| 2024-10-10 | 3.10 | 3.18 | 0.09 | 2.91% | 3.10 | 3.24 | 190176 | 6022 | 1.09% |
| 2024-10-09 | 3.30 | 3.09 | -0.28 | -8.31% | 3.07 | 3.30 | 278306 | 8853 | 1.59% |
| 2024-10-08 | 3.51 | 3.37 | 0.18 | 5.64% | 3.21 | 3.51 | 388301 | 13143 | 2.22% |
| 2024-09-30 | 3.04 | 3.19 | 0.23 | 7.77% | 2.97 | 3.24 | 337722 | 10527 | 1.93% |
| 2024-09-27 | 2.93 | 2.96 | 0.06 | 2.07% | 2.91 | 2.97 | 96875 | 2844 | 0.55% |
| 2024-09-26 | 2.82 | 2.90 | 0.11 | 3.94% | 2.78 | 2.90 | 108023 | 3078 | 0.62% |
| 2024-09-25 | 2.79 | 2.79 | 0.04 | 1.45% | 2.77 | 2.87 | 116142 | 3280 | 0.66% |
| 2024-09-24 | 2.66 | 2.75 | 0.09 | 3.38% | 2.66 | 2.76 | 97916 | 2668 | 0.56% |
| 2024-09-23 | 2.64 | 2.66 | 0.03 | 1.14% | 2.62 | 2.66 | 48021 | 1271 | 0.27% |
| 2024-09-20 | 2.65 | 2.63 | -0.02 | -0.75% | 2.61 | 2.65 | 45333 | 1190 | 0.26% |
| 2024-09-19 | 2.59 | 2.65 | 0.08 | 3.11% | 2.57 | 2.66 | 67855 | 1779 | 0.39% |
| 2024-09-18 | 2.57 | 2.57 | 0.01 | 0.39% | 2.52 | 2.58 | 59843 | 1528 | 0.34% |
| 2024-09-13 | 2.58 | 2.56 | 0.00 | 0.00% | 2.55 | 2.59 | 57993 | 1490 | 0.33% |
| 2024-09-12 | 2.54 | 2.56 | 0.03 | 1.19% | 2.53 | 2.58 | 55120 | 1411 | 0.31% |
| 2024-09-11 | 2.54 | 2.53 | -0.02 | -0.78% | 2.52 | 2.56 | 51973 | 1319 | 0.30% |
| 2024-09-10 | 2.55 | 2.55 | -0.01 | -0.39% | 2.51 | 2.58 | 68525 | 1739 | 0.39% |
| 2024-09-09 | 2.57 | 2.56 | -0.02 | -0.78% | 2.55 | 2.60 | 65485 | 1684 | 0.37% |
| 2024-09-06 | 2.61 | 2.58 | -0.05 | -1.90% | 2.56 | 2.62 | 64702 | 1676 | 0.37% |
| 2024-09-05 | 2.61 | 2.63 | 0.01 | 0.38% | 2.60 | 2.64 | 50513 | 1325 | 0.29% |
| 2024-09-04 | 2.67 | 2.62 | -0.05 | -1.87% | 2.60 | 2.68 | 70925 | 1871 | 0.41% |
| 2024-09-03 | 2.65 | 2.67 | 0.02 | 0.75% | 2.64 | 2.70 | 45776 | 1222 | 0.26% |
| 2024-09-02 | 2.69 | 2.65 | -0.05 | -1.85% | 2.64 | 2.73 | 64361 | 1728 | 0.37% |
| 2024-08-30 | 2.63 | 2.70 | 0.06 | 2.27% | 2.62 | 2.72 | 81656 | 2189 | 0.47% |
| 2024-08-29 | 2.59 | 2.64 | 0.05 | 1.93% | 2.58 | 2.64 | 52804 | 1382 | 0.30% |
| 2024-08-28 | 2.59 | 2.59 | 0.00 | 0.00% | 2.57 | 2.64 | 44658 | 1163 | 0.26% |
| 2024-08-27 | 2.62 | 2.59 | -0.03 | -1.15% | 2.58 | 2.63 | 55462 | 1444 | 0.32% |
| 2024-08-26 | 2.56 | 2.62 | 0.07 | 2.75% | 2.55 | 2.62 | 67051 | 1742 | 0.49% |
| 2024-08-23 | 2.58 | 2.55 | -0.02 | -0.78% | 2.52 | 2.58 | 54562 | 1390 | 0.40% |
| 2024-08-22 | 2.61 | 2.57 | -0.04 | -1.53% | 2.57 | 2.64 | 63267 | 1643 | 0.46% |
| 2024-08-21 | 2.65 | 2.61 | -0.06 | -2.25% | 2.60 | 2.69 | 96878 | 2555 | 0.70% |
| 2024-08-20 | 2.71 | 2.67 | -0.03 | -1.11% | 2.64 | 2.72 | 71313 | 1907 | 0.52% |
| 2024-08-19 | 2.71 | 2.70 | -0.01 | -0.37% | 2.69 | 2.73 | 37720 | 1023 | 0.27% |
| 2024-08-16 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 48024 | 1305 | 0.35% |
| 2024-08-15 | 2.71 | 2.73 | 0.01 | 0.37% | 2.70 | 2.76 | 69121 | 1885 | 0.50% |
| 2024-08-14 | 2.75 | 2.72 | -0.03 | -1.09% | 2.71 | 2.76 | 44306 | 1207 | 0.32% |
| 2024-08-13 | 2.74 | 2.75 | 0.01 | 0.36% | 2.71 | 2.77 | 52799 | 1446 | 0.38% |