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 | 3.37 | -0.02 | -0.59% | 3.33 | 3.40 | 176176 | 5914 | 1.15% |
| 2024-11-20 | 3.34 | 3.39 | 0.02 | 0.59% | 3.32 | 3.39 | 217775 | 7313 | 1.42% |
| 2024-11-19 | 3.36 | 3.37 | 0.01 | 0.30% | 3.25 | 3.37 | 292306 | 9652 | 1.91% |
| 2024-11-18 | 3.38 | 3.36 | 0.01 | 0.30% | 3.32 | 3.47 | 328799 | 11200 | 2.14% |
| 2024-11-15 | 3.42 | 3.35 | -0.11 | -3.18% | 3.34 | 3.52 | 304080 | 10422 | 1.98% |
| 2024-11-14 | 3.53 | 3.46 | -0.10 | -2.81% | 3.44 | 3.56 | 308766 | 10767 | 2.01% |
| 2024-11-13 | 3.58 | 3.56 | -0.01 | -0.28% | 3.52 | 3.62 | 270657 | 9615 | 1.77% |
| 2024-11-12 | 3.63 | 3.57 | -0.04 | -1.11% | 3.53 | 3.64 | 362196 | 12970 | 2.36% |
| 2024-11-11 | 3.66 | 3.61 | -0.07 | -1.90% | 3.56 | 3.69 | 425784 | 15347 | 2.78% |
| 2024-11-08 | 3.76 | 3.68 | -0.08 | -2.13% | 3.65 | 3.81 | 636494 | 23660 | 4.15% |
| 2024-11-07 | 3.62 | 3.76 | 0.12 | 3.30% | 3.57 | 3.83 | 862704 | 32126 | 5.63% |
| 2024-11-06 | 3.66 | 3.64 | -0.05 | -1.36% | 3.56 | 3.70 | 749876 | 27153 | 4.89% |
| 2024-11-05 | 3.55 | 3.69 | 0.08 | 2.22% | 3.54 | 3.78 | 993686 | 36619 | 6.48% |
| 2024-11-04 | 3.74 | 3.61 | -0.23 | -5.99% | 3.50 | 3.80 | 921785 | 33008 | 6.01% |
| 2024-11-01 | 3.63 | 3.84 | 0.20 | 5.49% | 3.55 | 4.00 | 1574920 | 60101 | 10.27% |
| 2024-10-31 | 3.57 | 3.64 | -0.02 | -0.55% | 3.45 | 3.65 | 884581 | 31521 | 5.77% |
| 2024-10-30 | 3.45 | 3.66 | 0.01 | 0.27% | 3.45 | 3.79 | 1129827 | 40820 | 7.37% |
| 2024-10-29 | 3.77 | 3.65 | 0.10 | 2.82% | 3.64 | 3.88 | 1981045 | 74094 | 12.92% |
| 2024-10-28 | 3.40 | 3.55 | 0.32 | 9.91% | 3.40 | 3.55 | 767316 | 27001 | 5.01% |
| 2024-10-25 | 3.17 | 3.23 | 0.06 | 1.89% | 3.16 | 3.24 | 300724 | 9656 | 1.96% |
| 2024-10-24 | 3.19 | 3.17 | -0.05 | -1.55% | 3.14 | 3.20 | 159883 | 5063 | 1.04% |
| 2024-10-23 | 3.18 | 3.22 | 0.03 | 0.94% | 3.16 | 3.25 | 276110 | 8889 | 1.80% |
| 2024-10-22 | 3.14 | 3.19 | 0.04 | 1.27% | 3.13 | 3.23 | 227587 | 7228 | 1.48% |
| 2024-10-21 | 3.20 | 3.15 | -0.05 | -1.56% | 3.14 | 3.20 | 252931 | 8004 | 1.65% |
| 2024-10-18 | 3.17 | 3.20 | 0.00 | 0.00% | 3.10 | 3.24 | 364268 | 11526 | 2.38% |
| 2024-10-17 | 3.23 | 3.20 | -0.05 | -1.54% | 3.16 | 3.36 | 403386 | 13058 | 2.63% |
| 2024-10-16 | 3.14 | 3.25 | 0.07 | 2.20% | 3.11 | 3.28 | 324342 | 10447 | 2.12% |
| 2024-10-15 | 3.25 | 3.18 | -0.11 | -3.34% | 3.18 | 3.26 | 242724 | 7794 | 1.58% |
| 2024-10-14 | 3.19 | 3.29 | 0.12 | 3.79% | 3.18 | 3.30 | 340288 | 11052 | 2.22% |
| 2024-10-11 | 3.26 | 3.17 | -0.09 | -2.76% | 3.14 | 3.31 | 295093 | 9497 | 1.93% |
| 2024-10-10 | 3.10 | 3.26 | 0.14 | 4.49% | 3.05 | 3.38 | 529574 | 17107 | 3.45% |
| 2024-10-09 | 3.37 | 3.12 | -0.35 | -10.09% | 3.12 | 3.37 | 613451 | 19810 | 4.00% |
| 2024-10-08 | 3.72 | 3.47 | 0.09 | 2.66% | 3.26 | 3.72 | 1083449 | 38046 | 7.07% |
| 2024-09-30 | 3.30 | 3.38 | 0.30 | 9.74% | 3.15 | 3.39 | 991164 | 32532 | 6.47% |
| 2024-09-27 | 3.15 | 3.08 | 0.02 | 0.65% | 3.01 | 3.17 | 512530 | 15724 | 3.34% |
| 2024-09-26 | 2.90 | 3.06 | 0.13 | 4.44% | 2.88 | 3.08 | 733356 | 21976 | 4.78% |
| 2024-09-25 | 3.00 | 2.93 | -0.06 | -2.01% | 2.92 | 3.19 | 1101981 | 33723 | 7.19% |
| 2024-09-24 | 2.72 | 2.99 | 0.27 | 9.93% | 2.69 | 2.99 | 984614 | 28753 | 6.42% |
| 2024-09-23 | 2.58 | 2.72 | 0.13 | 5.02% | 2.56 | 2.79 | 408944 | 10968 | 2.67% |
| 2024-09-20 | 2.61 | 2.59 | -0.06 | -2.26% | 2.58 | 2.66 | 222305 | 5785 | 1.45% |
| 2024-09-19 | 2.51 | 2.65 | 0.15 | 6.00% | 2.49 | 2.75 | 356798 | 9379 | 2.33% |
| 2024-09-18 | 2.47 | 2.50 | 0.01 | 0.40% | 2.45 | 2.50 | 66774 | 1652 | 0.44% |
| 2024-09-13 | 2.47 | 2.49 | 0.02 | 0.81% | 2.47 | 2.52 | 97090 | 2427 | 0.63% |
| 2024-09-12 | 2.47 | 2.47 | 0.00 | 0.00% | 2.47 | 2.50 | 38239 | 949 | 0.25% |
| 2024-09-11 | 2.48 | 2.47 | -0.02 | -0.80% | 2.46 | 2.49 | 31324 | 773 | 0.20% |
| 2024-09-10 | 2.47 | 2.49 | 0.01 | 0.40% | 2.45 | 2.50 | 46440 | 1147 | 0.30% |
| 2024-09-09 | 2.48 | 2.48 | -0.01 | -0.40% | 2.46 | 2.50 | 45377 | 1123 | 0.30% |
| 2024-09-06 | 2.52 | 2.49 | -0.01 | -0.40% | 2.48 | 2.52 | 33735 | 842 | 0.22% |
| 2024-09-05 | 2.48 | 2.50 | 0.03 | 1.21% | 2.47 | 2.51 | 46682 | 1164 | 0.30% |
| 2024-09-04 | 2.50 | 2.47 | -0.03 | -1.20% | 2.47 | 2.51 | 59707 | 1483 | 0.39% |
| 2024-09-03 | 2.52 | 2.50 | -0.01 | -0.40% | 2.49 | 2.53 | 59622 | 1495 | 0.39% |
| 2024-09-02 | 2.56 | 2.51 | -0.05 | -1.95% | 2.51 | 2.57 | 48957 | 1243 | 0.32% |
| 2024-08-30 | 2.51 | 2.56 | 0.05 | 1.99% | 2.49 | 2.58 | 110832 | 2822 | 0.72% |
| 2024-08-29 | 2.52 | 2.51 | -0.02 | -0.79% | 2.49 | 2.52 | 77544 | 1942 | 0.51% |
| 2024-08-28 | 2.54 | 2.53 | -0.02 | -0.78% | 2.51 | 2.59 | 78651 | 2002 | 0.51% |
| 2024-08-27 | 2.56 | 2.55 | -0.03 | -1.16% | 2.51 | 2.58 | 117968 | 3003 | 0.77% |
| 2024-08-26 | 2.60 | 2.58 | -0.05 | -1.90% | 2.55 | 2.62 | 168085 | 4341 | 1.10% |
| 2024-08-23 | 2.51 | 2.63 | 0.14 | 5.62% | 2.45 | 2.65 | 164371 | 4205 | 1.07% |
| 2024-08-22 | 2.54 | 2.49 | -0.04 | -1.58% | 2.47 | 2.55 | 60780 | 1525 | 0.40% |
| 2024-08-21 | 2.55 | 2.53 | -0.02 | -0.78% | 2.52 | 2.56 | 43250 | 1096 | 0.28% |
| 2024-08-20 | 2.60 | 2.55 | -0.05 | -1.92% | 2.54 | 2.61 | 66872 | 1712 | 0.44% |
| 2024-08-19 | 2.60 | 2.60 | 0.00 | 0.00% | 2.59 | 2.62 | 43719 | 1137 | 0.29% |
| 2024-08-16 | 2.63 | 2.60 | -0.03 | -1.14% | 2.60 | 2.63 | 45040 | 1177 | 0.29% |
| 2024-08-15 | 2.60 | 2.63 | 0.01 | 0.38% | 2.59 | 2.64 | 77379 | 2022 | 0.50% |