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 | 3.46 | 3.48 | 0.02 | 0.58% | 3.41 | 3.50 | 264592 | 9139 | 1.30% |
| 2024-11-20 | 3.36 | 3.46 | 0.10 | 2.98% | 3.34 | 3.46 | 351493 | 12047 | 1.73% |
| 2024-11-19 | 3.33 | 3.36 | 0.03 | 0.90% | 3.28 | 3.36 | 258864 | 8599 | 1.27% |
| 2024-11-18 | 3.31 | 3.33 | 0.01 | 0.30% | 3.30 | 3.40 | 358090 | 12006 | 1.76% |
| 2024-11-15 | 3.41 | 3.32 | -0.10 | -2.92% | 3.30 | 3.46 | 367016 | 12413 | 1.81% |
| 2024-11-14 | 3.54 | 3.42 | -0.14 | -3.93% | 3.40 | 3.58 | 409568 | 14224 | 2.02% |
| 2024-11-13 | 3.64 | 3.56 | -0.09 | -2.47% | 3.50 | 3.66 | 467832 | 16687 | 2.30% |
| 2024-11-12 | 3.69 | 3.65 | -0.04 | -1.08% | 3.60 | 3.73 | 715330 | 26173 | 3.52% |
| 2024-11-11 | 3.59 | 3.69 | 0.10 | 2.79% | 3.59 | 3.82 | 632932 | 23286 | 3.12% |
| 2024-11-08 | 3.67 | 3.59 | -0.04 | -1.10% | 3.57 | 3.72 | 577609 | 20947 | 2.84% |
| 2024-11-07 | 3.49 | 3.63 | 0.11 | 3.13% | 3.45 | 3.66 | 656052 | 23533 | 3.23% |
| 2024-11-06 | 3.47 | 3.52 | 0.06 | 1.73% | 3.45 | 3.61 | 637271 | 22484 | 3.14% |
| 2024-11-05 | 3.41 | 3.46 | 0.03 | 0.87% | 3.40 | 3.47 | 450345 | 15481 | 2.22% |
| 2024-11-04 | 3.38 | 3.43 | 0.03 | 0.88% | 3.36 | 3.43 | 285493 | 9699 | 1.41% |
| 2024-11-01 | 3.47 | 3.40 | -0.08 | -2.30% | 3.37 | 3.49 | 434600 | 14884 | 2.14% |
| 2024-10-31 | 3.42 | 3.48 | 0.09 | 2.65% | 3.41 | 3.54 | 618390 | 21469 | 3.04% |
| 2024-10-30 | 3.35 | 3.39 | 0.02 | 0.59% | 3.34 | 3.46 | 361564 | 12295 | 1.78% |
| 2024-10-29 | 3.49 | 3.37 | -0.10 | -2.88% | 3.36 | 3.51 | 496501 | 16946 | 2.44% |
| 2024-10-28 | 3.37 | 3.47 | 0.12 | 3.58% | 3.35 | 3.48 | 555904 | 19015 | 2.74% |
| 2024-10-25 | 3.29 | 3.35 | 0.06 | 1.82% | 3.29 | 3.35 | 362148 | 12027 | 1.78% |
| 2024-10-24 | 3.31 | 3.29 | -0.04 | -1.20% | 3.25 | 3.33 | 310257 | 10169 | 1.53% |
| 2024-10-23 | 3.30 | 3.33 | -0.02 | -0.60% | 3.30 | 3.38 | 533506 | 17800 | 2.63% |
| 2024-10-22 | 3.15 | 3.35 | 0.21 | 6.69% | 3.15 | 3.40 | 854857 | 28339 | 4.21% |
| 2024-10-21 | 3.16 | 3.14 | -0.02 | -0.63% | 3.13 | 3.18 | 249506 | 7862 | 1.23% |
| 2024-10-18 | 3.11 | 3.16 | 0.05 | 1.61% | 3.07 | 3.19 | 305318 | 9554 | 1.50% |
| 2024-10-17 | 3.17 | 3.11 | -0.06 | -1.89% | 3.10 | 3.19 | 266527 | 8362 | 1.31% |
| 2024-10-16 | 3.04 | 3.17 | 0.06 | 1.93% | 3.03 | 3.22 | 328565 | 10398 | 1.62% |
| 2024-10-15 | 3.20 | 3.11 | -0.09 | -2.81% | 3.11 | 3.20 | 274804 | 8684 | 1.35% |
| 2024-10-14 | 3.18 | 3.20 | 0.03 | 0.95% | 3.15 | 3.22 | 271871 | 8670 | 1.34% |
| 2024-10-11 | 3.21 | 3.17 | -0.04 | -1.25% | 3.14 | 3.31 | 347721 | 11196 | 1.71% |
| 2024-10-10 | 3.17 | 3.21 | 0.04 | 1.26% | 3.13 | 3.29 | 383446 | 12362 | 1.89% |
| 2024-10-09 | 3.46 | 3.17 | -0.35 | -9.94% | 3.17 | 3.46 | 587036 | 19233 | 2.89% |
| 2024-10-08 | 3.70 | 3.52 | 0.15 | 4.45% | 3.37 | 3.71 | 991684 | 34995 | 4.88% |
| 2024-09-30 | 3.16 | 3.37 | 0.30 | 9.77% | 3.10 | 3.38 | 882129 | 28788 | 4.34% |
| 2024-09-27 | 3.02 | 3.07 | 0.10 | 3.37% | 2.99 | 3.07 | 310836 | 9429 | 1.53% |
| 2024-09-26 | 2.88 | 2.97 | 0.08 | 2.77% | 2.87 | 2.97 | 272151 | 7969 | 1.34% |
| 2024-09-25 | 2.90 | 2.89 | 0.01 | 0.35% | 2.88 | 2.98 | 313332 | 9170 | 1.54% |
| 2024-09-24 | 2.83 | 2.88 | 0.07 | 2.49% | 2.82 | 2.88 | 209778 | 5985 | 1.03% |
| 2024-09-23 | 2.81 | 2.81 | -0.01 | -0.35% | 2.79 | 2.83 | 97096 | 2729 | 0.48% |
| 2024-09-20 | 2.82 | 2.82 | -0.02 | -0.70% | 2.80 | 2.83 | 94807 | 2665 | 0.47% |
| 2024-09-19 | 2.77 | 2.84 | 0.07 | 2.53% | 2.75 | 2.84 | 178990 | 5038 | 0.88% |
| 2024-09-18 | 2.74 | 2.77 | 0.03 | 1.09% | 2.70 | 2.77 | 112903 | 3086 | 0.56% |
| 2024-09-13 | 2.77 | 2.74 | -0.01 | -0.36% | 2.74 | 2.78 | 66070 | 1820 | 0.33% |
| 2024-09-12 | 2.74 | 2.75 | 0.01 | 0.36% | 2.74 | 2.79 | 87856 | 2431 | 0.43% |
| 2024-09-11 | 2.78 | 2.74 | -0.04 | -1.44% | 2.73 | 2.78 | 60655 | 1665 | 0.30% |
| 2024-09-10 | 2.76 | 2.78 | 0.02 | 0.72% | 2.72 | 2.78 | 104206 | 2870 | 0.51% |
| 2024-09-09 | 2.81 | 2.76 | -0.06 | -2.13% | 2.75 | 2.82 | 123931 | 3432 | 0.61% |
| 2024-09-06 | 2.85 | 2.82 | -0.03 | -1.05% | 2.82 | 2.86 | 63367 | 1795 | 0.31% |
| 2024-09-05 | 2.83 | 2.85 | 0.01 | 0.35% | 2.83 | 2.86 | 66133 | 1880 | 0.33% |
| 2024-09-04 | 2.82 | 2.84 | -0.01 | -0.35% | 2.82 | 2.86 | 69470 | 1971 | 0.34% |
| 2024-09-03 | 2.85 | 2.85 | -0.01 | -0.35% | 2.82 | 2.87 | 104850 | 2982 | 0.52% |
| 2024-09-02 | 2.91 | 2.86 | -0.07 | -2.39% | 2.84 | 2.93 | 178133 | 5154 | 0.88% |
| 2024-08-30 | 2.87 | 2.93 | 0.07 | 2.45% | 2.86 | 2.98 | 246807 | 7212 | 1.22% |
| 2024-08-29 | 2.84 | 2.86 | 0.02 | 0.70% | 2.81 | 2.86 | 104093 | 2958 | 0.51% |
| 2024-08-28 | 2.84 | 2.84 | 0.00 | 0.00% | 2.81 | 2.86 | 92335 | 2620 | 0.45% |
| 2024-08-27 | 2.88 | 2.84 | -0.04 | -1.39% | 2.83 | 2.89 | 87502 | 2488 | 0.43% |
| 2024-08-26 | 2.84 | 2.88 | 0.06 | 2.13% | 2.81 | 2.88 | 138130 | 3933 | 0.68% |
| 2024-08-23 | 2.89 | 2.82 | -0.06 | -2.08% | 2.80 | 2.89 | 154929 | 4374 | 0.76% |
| 2024-08-22 | 2.89 | 2.88 | -0.01 | -0.35% | 2.88 | 2.92 | 99645 | 2888 | 0.49% |
| 2024-08-21 | 2.96 | 2.89 | -0.07 | -2.36% | 2.89 | 2.96 | 148985 | 4349 | 0.73% |
| 2024-08-20 | 3.02 | 2.96 | -0.05 | -1.66% | 2.95 | 3.03 | 153318 | 4556 | 0.75% |
| 2024-08-19 | 3.01 | 3.01 | -0.01 | -0.33% | 3.00 | 3.04 | 111152 | 3351 | 0.55% |
| 2024-08-16 | 3.03 | 3.02 | -0.03 | -0.98% | 3.01 | 3.06 | 124203 | 3761 | 0.61% |
| 2024-08-15 | 3.03 | 3.05 | 0.01 | 0.33% | 3.01 | 3.06 | 152321 | 4631 | 0.75% |
| 2024-08-14 | 3.04 | 3.04 | -0.01 | -0.33% | 3.03 | 3.07 | 127913 | 3897 | 0.63% |
| 2024-08-13 | 3.06 | 3.05 | -0.04 | -1.29% | 3.02 | 3.07 | 203844 | 6196 | 1.00% |