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 | 3.47 | 3.51 | 0.03 | 0.86% | 3.44 | 3.52 | 154184 | 5367 | 1.65% |
| 2024-11-20 | 3.37 | 3.48 | 0.11 | 3.26% | 3.34 | 3.49 | 229173 | 7898 | 2.45% |
| 2024-11-19 | 3.40 | 3.37 | 0.01 | 0.30% | 3.27 | 3.41 | 214006 | 7114 | 2.29% |
| 2024-11-18 | 3.34 | 3.36 | 0.08 | 2.44% | 3.34 | 3.50 | 334386 | 11452 | 3.57% |
| 2024-11-15 | 3.33 | 3.28 | -0.08 | -2.38% | 3.27 | 3.38 | 172622 | 5732 | 1.84% |
| 2024-11-14 | 3.54 | 3.36 | -0.13 | -3.72% | 3.36 | 3.55 | 195665 | 6695 | 2.09% |
| 2024-11-13 | 3.47 | 3.49 | 0.01 | 0.29% | 3.43 | 3.55 | 151156 | 5258 | 1.61% |
| 2024-11-12 | 3.52 | 3.48 | -0.04 | -1.14% | 3.45 | 3.56 | 202404 | 7080 | 2.16% |
| 2024-11-11 | 3.60 | 3.52 | -0.10 | -2.76% | 3.42 | 3.62 | 293914 | 10275 | 3.14% |
| 2024-11-08 | 3.84 | 3.62 | -0.14 | -3.72% | 3.58 | 3.85 | 281078 | 10287 | 3.00% |
| 2024-11-07 | 3.56 | 3.76 | 0.17 | 4.74% | 3.53 | 3.76 | 241823 | 8892 | 2.58% |
| 2024-11-06 | 3.51 | 3.59 | 0.07 | 1.99% | 3.45 | 3.63 | 264751 | 9354 | 2.83% |
| 2024-11-05 | 3.40 | 3.52 | 0.13 | 3.83% | 3.39 | 3.54 | 218050 | 7636 | 2.33% |
| 2024-11-04 | 3.37 | 3.39 | 0.05 | 1.50% | 3.29 | 3.40 | 165681 | 5550 | 1.77% |
| 2024-11-01 | 3.45 | 3.34 | -0.12 | -3.47% | 3.34 | 3.52 | 204485 | 6968 | 2.18% |
| 2024-10-31 | 3.32 | 3.46 | 0.11 | 3.28% | 3.32 | 3.53 | 261830 | 9044 | 2.80% |
| 2024-10-30 | 3.28 | 3.35 | 0.03 | 0.90% | 3.26 | 3.41 | 173010 | 5753 | 1.85% |
| 2024-10-29 | 3.46 | 3.32 | -0.15 | -4.32% | 3.31 | 3.48 | 177458 | 6010 | 1.90% |
| 2024-10-28 | 3.35 | 3.47 | 0.18 | 5.47% | 3.34 | 3.48 | 244416 | 8410 | 2.61% |
| 2024-10-25 | 3.23 | 3.29 | 0.08 | 2.49% | 3.22 | 3.30 | 155165 | 5077 | 1.66% |
| 2024-10-24 | 3.18 | 3.21 | 0.03 | 0.94% | 3.16 | 3.24 | 128803 | 4130 | 1.38% |
| 2024-10-23 | 3.17 | 3.18 | 0.01 | 0.32% | 3.17 | 3.23 | 155798 | 4982 | 1.66% |
| 2024-10-22 | 3.13 | 3.17 | 0.04 | 1.28% | 3.11 | 3.18 | 115868 | 3660 | 1.24% |
| 2024-10-21 | 3.18 | 3.13 | -0.05 | -1.57% | 3.12 | 3.21 | 196115 | 6215 | 2.10% |
| 2024-10-18 | 3.15 | 3.18 | 0.02 | 0.63% | 3.06 | 3.23 | 194128 | 6087 | 2.07% |
| 2024-10-17 | 3.25 | 3.16 | -0.09 | -2.77% | 3.16 | 3.28 | 199087 | 6381 | 2.13% |
| 2024-10-16 | 3.15 | 3.25 | 0.09 | 2.85% | 3.15 | 3.29 | 213027 | 6899 | 2.28% |
| 2024-10-15 | 3.22 | 3.16 | -0.09 | -2.77% | 3.15 | 3.25 | 200512 | 6418 | 2.14% |
| 2024-10-14 | 3.24 | 3.25 | 0.08 | 2.52% | 3.16 | 3.26 | 202784 | 6531 | 2.17% |
| 2024-10-11 | 3.21 | 3.17 | -0.05 | -1.55% | 3.12 | 3.26 | 165182 | 5270 | 1.76% |
| 2024-10-10 | 3.34 | 3.22 | -0.13 | -3.88% | 3.12 | 3.35 | 297252 | 9599 | 3.18% |
| 2024-10-09 | 3.46 | 3.35 | -0.37 | -9.95% | 3.35 | 3.50 | 399130 | 13566 | 4.26% |
| 2024-10-08 | 3.78 | 3.72 | 0.28 | 8.14% | 3.44 | 3.78 | 664701 | 24235 | 7.10% |
| 2024-09-30 | 3.39 | 3.44 | 0.28 | 8.86% | 3.18 | 3.46 | 599453 | 19982 | 6.40% |
| 2024-09-27 | 3.13 | 3.16 | 0.10 | 3.27% | 3.06 | 3.19 | 346963 | 10848 | 3.71% |
| 2024-09-26 | 2.90 | 3.06 | 0.15 | 5.15% | 2.87 | 3.07 | 462628 | 13798 | 4.94% |
| 2024-09-25 | 2.94 | 2.91 | 0.07 | 2.46% | 2.91 | 3.12 | 576237 | 17530 | 6.16% |
| 2024-09-24 | 2.81 | 2.84 | 0.09 | 3.27% | 2.75 | 2.85 | 342743 | 9634 | 3.66% |
| 2024-09-23 | 2.77 | 2.75 | -0.02 | -0.72% | 2.68 | 2.78 | 240697 | 6604 | 2.57% |
| 2024-09-20 | 2.77 | 2.77 | -0.02 | -0.72% | 2.71 | 2.80 | 342293 | 9446 | 3.66% |
| 2024-09-19 | 2.75 | 2.79 | 0.01 | 0.36% | 2.71 | 2.84 | 496891 | 13863 | 5.31% |
| 2024-09-18 | 2.90 | 2.78 | -0.03 | -1.07% | 2.68 | 2.99 | 699052 | 19802 | 7.47% |
| 2024-09-13 | 2.58 | 2.81 | 0.26 | 10.20% | 2.56 | 2.81 | 622132 | 17069 | 6.65% |
| 2024-09-12 | 2.55 | 2.55 | 0.00 | 0.00% | 2.55 | 2.60 | 55511 | 1428 | 0.59% |
| 2024-09-11 | 2.56 | 2.55 | -0.02 | -0.78% | 2.54 | 2.57 | 41057 | 1047 | 0.44% |
| 2024-09-10 | 2.59 | 2.57 | -0.02 | -0.77% | 2.54 | 2.60 | 50391 | 1295 | 0.54% |
| 2024-09-09 | 2.54 | 2.59 | 0.04 | 1.57% | 2.52 | 2.60 | 56293 | 1447 | 0.60% |
| 2024-09-06 | 2.58 | 2.55 | -0.02 | -0.78% | 2.55 | 2.60 | 52372 | 1350 | 0.56% |
| 2024-09-05 | 2.54 | 2.57 | 0.04 | 1.58% | 2.54 | 2.59 | 54340 | 1398 | 0.58% |
| 2024-09-04 | 2.55 | 2.53 | -0.03 | -1.17% | 2.53 | 2.59 | 53248 | 1364 | 0.57% |
| 2024-09-03 | 2.53 | 2.56 | 0.03 | 1.19% | 2.52 | 2.58 | 44744 | 1141 | 0.48% |
| 2024-09-02 | 2.58 | 2.53 | -0.05 | -1.94% | 2.53 | 2.63 | 84269 | 2179 | 0.90% |
| 2024-08-30 | 2.52 | 2.58 | 0.06 | 2.38% | 2.51 | 2.63 | 124716 | 3216 | 1.33% |
| 2024-08-29 | 2.50 | 2.52 | 0.01 | 0.40% | 2.48 | 2.53 | 37856 | 949 | 0.40% |
| 2024-08-28 | 2.51 | 2.51 | -0.01 | -0.40% | 2.48 | 2.54 | 44099 | 1107 | 0.47% |
| 2024-08-27 | 2.54 | 2.52 | 0.00 | 0.00% | 2.49 | 2.56 | 62915 | 1581 | 0.67% |
| 2024-08-26 | 2.47 | 2.52 | 0.04 | 1.61% | 2.46 | 2.54 | 51633 | 1298 | 0.55% |
| 2024-08-23 | 2.51 | 2.48 | -0.03 | -1.20% | 2.46 | 2.51 | 57986 | 1438 | 0.62% |
| 2024-08-22 | 2.52 | 2.51 | 0.00 | 0.00% | 2.50 | 2.56 | 59331 | 1502 | 0.63% |
| 2024-08-21 | 2.51 | 2.51 | -0.01 | -0.40% | 2.47 | 2.53 | 59130 | 1483 | 0.63% |
| 2024-08-20 | 2.56 | 2.52 | -0.03 | -1.18% | 2.51 | 2.58 | 79856 | 2020 | 0.85% |
| 2024-08-19 | 2.62 | 2.55 | -0.11 | -4.14% | 2.54 | 2.63 | 141478 | 3626 | 1.51% |
| 2024-08-16 | 2.58 | 2.66 | 0.08 | 3.10% | 2.55 | 2.82 | 175774 | 4686 | 1.88% |
| 2024-08-15 | 2.54 | 2.58 | 0.02 | 0.78% | 2.53 | 2.60 | 52501 | 1348 | 0.56% |
| 2024-08-14 | 2.57 | 2.56 | -0.01 | -0.39% | 2.55 | 2.59 | 34013 | 872 | 0.36% |
| 2024-08-13 | 2.58 | 2.57 | -0.01 | -0.39% | 2.53 | 2.59 | 49191 | 1258 | 0.53% |