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 | 3.68 | 3.69 | 0.00 | 0.00% | 3.65 | 3.71 | 123183 | 4532 | 1.17% |
| 2024-11-20 | 3.66 | 3.69 | 0.02 | 0.54% | 3.63 | 3.71 | 166686 | 6132 | 1.58% |
| 2024-11-19 | 3.60 | 3.67 | 0.08 | 2.23% | 3.56 | 3.73 | 193409 | 7046 | 1.83% |
| 2024-11-18 | 3.65 | 3.59 | -0.03 | -0.83% | 3.58 | 3.69 | 207398 | 7514 | 1.97% |
| 2024-11-15 | 3.61 | 3.62 | -0.01 | -0.28% | 3.59 | 3.75 | 262336 | 9603 | 2.49% |
| 2024-11-14 | 3.81 | 3.63 | -0.26 | -6.68% | 3.61 | 3.82 | 554626 | 20516 | 5.26% |
| 2024-11-13 | 3.88 | 3.89 | 0.22 | 5.99% | 3.83 | 4.04 | 801241 | 31721 | 7.60% |
| 2024-11-12 | 3.72 | 3.67 | -0.04 | -1.08% | 3.63 | 3.74 | 171419 | 6341 | 1.63% |
| 2024-11-11 | 3.75 | 3.71 | -0.05 | -1.33% | 3.66 | 3.75 | 144780 | 5346 | 1.37% |
| 2024-11-08 | 3.80 | 3.76 | -0.04 | -1.05% | 3.70 | 3.83 | 224174 | 8419 | 2.13% |
| 2024-11-07 | 3.64 | 3.80 | 0.12 | 3.26% | 3.64 | 3.83 | 219823 | 8302 | 2.09% |
| 2024-11-06 | 3.60 | 3.68 | 0.08 | 2.22% | 3.55 | 3.70 | 230083 | 8353 | 2.18% |
| 2024-11-05 | 3.53 | 3.60 | 0.05 | 1.41% | 3.53 | 3.61 | 146245 | 5235 | 1.39% |
| 2024-11-04 | 3.54 | 3.55 | 0.02 | 0.57% | 3.46 | 3.56 | 115428 | 4055 | 1.10% |
| 2024-11-01 | 3.57 | 3.53 | -0.05 | -1.40% | 3.47 | 3.62 | 177222 | 6286 | 1.68% |
| 2024-10-31 | 3.55 | 3.58 | 0.02 | 0.56% | 3.51 | 3.59 | 159709 | 5687 | 1.52% |
| 2024-10-30 | 3.46 | 3.56 | 0.07 | 2.01% | 3.44 | 3.56 | 142834 | 5017 | 1.36% |
| 2024-10-29 | 3.58 | 3.49 | -0.09 | -2.51% | 3.47 | 3.59 | 155012 | 5449 | 1.47% |
| 2024-10-28 | 3.45 | 3.58 | 0.15 | 4.37% | 3.45 | 3.58 | 206046 | 7286 | 1.95% |
| 2024-10-25 | 3.38 | 3.43 | 0.04 | 1.18% | 3.38 | 3.45 | 110600 | 3787 | 1.05% |
| 2024-10-24 | 3.35 | 3.39 | 0.04 | 1.19% | 3.32 | 3.39 | 80474 | 2709 | 0.76% |
| 2024-10-23 | 3.35 | 3.35 | 0.02 | 0.60% | 3.34 | 3.39 | 106672 | 3591 | 1.01% |
| 2024-10-22 | 3.28 | 3.33 | 0.04 | 1.22% | 3.27 | 3.34 | 89714 | 2975 | 0.85% |
| 2024-10-21 | 3.32 | 3.29 | -0.01 | -0.30% | 3.26 | 3.32 | 114880 | 3776 | 1.09% |
| 2024-10-18 | 3.26 | 3.30 | 0.04 | 1.23% | 3.24 | 3.34 | 123477 | 4060 | 1.17% |
| 2024-10-17 | 3.33 | 3.26 | -0.07 | -2.10% | 3.24 | 3.35 | 102763 | 3375 | 0.97% |
| 2024-10-16 | 3.30 | 3.33 | 0.01 | 0.30% | 3.28 | 3.35 | 74511 | 2470 | 0.71% |
| 2024-10-15 | 3.38 | 3.32 | -0.07 | -2.06% | 3.32 | 3.39 | 85198 | 2858 | 0.81% |
| 2024-10-14 | 3.38 | 3.39 | 0.03 | 0.89% | 3.32 | 3.40 | 105320 | 3547 | 1.00% |
| 2024-10-11 | 3.47 | 3.36 | -0.09 | -2.61% | 3.33 | 3.48 | 115960 | 3936 | 1.10% |
| 2024-10-10 | 3.37 | 3.45 | 0.08 | 2.37% | 3.32 | 3.50 | 185134 | 6322 | 1.76% |
| 2024-10-09 | 3.61 | 3.37 | -0.29 | -7.92% | 3.35 | 3.61 | 273177 | 9507 | 2.59% |
| 2024-10-08 | 3.93 | 3.66 | 0.08 | 2.23% | 3.54 | 3.93 | 549017 | 20503 | 5.21% |
| 2024-09-30 | 3.42 | 3.58 | 0.25 | 7.51% | 3.34 | 3.60 | 481944 | 16742 | 4.57% |
| 2024-09-27 | 3.34 | 3.33 | 0.04 | 1.22% | 3.25 | 3.35 | 144976 | 4781 | 1.38% |
| 2024-09-26 | 3.19 | 3.29 | 0.13 | 4.11% | 3.17 | 3.30 | 175718 | 5681 | 1.67% |
| 2024-09-25 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.22 | 137044 | 4354 | 1.30% |
| 2024-09-24 | 3.04 | 3.15 | 0.12 | 3.96% | 3.04 | 3.15 | 110671 | 3446 | 1.05% |
| 2024-09-23 | 3.05 | 3.03 | -0.03 | -0.98% | 3.03 | 3.06 | 34598 | 1051 | 0.33% |
| 2024-09-20 | 3.07 | 3.06 | 0.00 | 0.00% | 3.04 | 3.08 | 49334 | 1508 | 0.47% |
| 2024-09-19 | 2.97 | 3.06 | 0.09 | 3.03% | 2.96 | 3.08 | 79503 | 2416 | 0.75% |
| 2024-09-18 | 3.02 | 2.97 | -0.06 | -1.98% | 2.92 | 3.02 | 65977 | 1956 | 0.63% |
| 2024-09-13 | 2.98 | 3.03 | 0.05 | 1.68% | 2.96 | 3.09 | 73330 | 2222 | 0.70% |
| 2024-09-12 | 2.97 | 2.98 | -0.02 | -0.67% | 2.97 | 3.02 | 37438 | 1119 | 0.36% |
| 2024-09-11 | 3.07 | 3.00 | -0.12 | -3.85% | 2.98 | 3.09 | 90233 | 2727 | 0.86% |
| 2024-09-10 | 3.13 | 3.12 | 0.04 | 1.30% | 3.08 | 3.18 | 128005 | 3996 | 1.21% |
| 2024-09-09 | 3.05 | 3.08 | 0.00 | 0.00% | 3.00 | 3.12 | 110433 | 3390 | 1.05% |
| 2024-09-06 | 3.06 | 3.08 | 0.06 | 1.99% | 3.02 | 3.18 | 197982 | 6128 | 1.88% |
| 2024-09-05 | 2.96 | 3.02 | 0.08 | 2.72% | 2.94 | 3.08 | 100159 | 3006 | 0.95% |
| 2024-09-04 | 2.93 | 2.94 | 0.01 | 0.34% | 2.92 | 2.97 | 37992 | 1119 | 0.36% |
| 2024-09-03 | 2.92 | 2.93 | 0.00 | 0.00% | 2.92 | 2.95 | 24408 | 716 | 0.23% |
| 2024-09-02 | 2.97 | 2.93 | -0.03 | -1.01% | 2.93 | 2.99 | 31911 | 943 | 0.30% |
| 2024-08-30 | 2.93 | 2.96 | 0.03 | 1.02% | 2.91 | 3.01 | 47918 | 1422 | 0.45% |
| 2024-08-29 | 2.93 | 2.93 | -0.01 | -0.34% | 2.88 | 2.93 | 36144 | 1052 | 0.34% |
| 2024-08-28 | 2.93 | 2.94 | 0.03 | 1.03% | 2.92 | 2.97 | 30351 | 894 | 0.29% |
| 2024-08-27 | 2.93 | 2.91 | -0.04 | -1.36% | 2.90 | 2.95 | 26412 | 771 | 0.25% |
| 2024-08-26 | 2.91 | 2.95 | 0.03 | 1.03% | 2.91 | 2.97 | 19203 | 565 | 0.18% |
| 2024-08-23 | 2.93 | 2.92 | -0.01 | -0.34% | 2.90 | 2.95 | 22496 | 657 | 0.21% |
| 2024-08-22 | 2.97 | 2.93 | -0.04 | -1.35% | 2.93 | 2.99 | 22667 | 670 | 0.22% |
| 2024-08-21 | 2.99 | 2.97 | -0.02 | -0.67% | 2.96 | 3.01 | 24199 | 721 | 0.23% |
| 2024-08-20 | 3.06 | 2.99 | -0.07 | -2.29% | 2.99 | 3.06 | 28349 | 853 | 0.27% |
| 2024-08-19 | 3.02 | 3.06 | 0.03 | 0.99% | 3.01 | 3.06 | 30311 | 922 | 0.29% |
| 2024-08-16 | 3.07 | 3.03 | -0.03 | -0.98% | 3.02 | 3.08 | 26749 | 814 | 0.25% |
| 2024-08-15 | 3.07 | 3.08 | 0.00 | 0.00% | 3.05 | 3.10 | 32974 | 1013 | 0.31% |
| 2024-08-14 | 3.08 | 3.08 | 0.01 | 0.33% | 3.06 | 3.11 | 23929 | 738 | 0.23% |
| 2024-08-13 | 3.07 | 3.07 | -0.02 | -0.65% | 3.05 | 3.09 | 23631 | 725 | 0.22% |