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 | 3.57 | 3.54 | -0.03 | -0.84% | 3.51 | 3.58 | 355710 | 12596 | 0.71% |
| 2024-11-20 | 3.47 | 3.57 | 0.08 | 2.29% | 3.46 | 3.59 | 520653 | 18390 | 1.04% |
| 2024-11-19 | 3.52 | 3.49 | -0.05 | -1.41% | 3.42 | 3.55 | 642020 | 22319 | 1.28% |
| 2024-11-18 | 3.55 | 3.54 | 0.06 | 1.72% | 3.51 | 3.62 | 834173 | 29775 | 1.67% |
| 2024-11-15 | 3.48 | 3.48 | 0.00 | 0.00% | 3.47 | 3.54 | 494288 | 17344 | 0.99% |
| 2024-11-14 | 3.56 | 3.48 | -0.10 | -2.79% | 3.45 | 3.60 | 565064 | 19900 | 1.13% |
| 2024-11-13 | 3.52 | 3.58 | 0.04 | 1.13% | 3.51 | 3.62 | 507549 | 18102 | 1.01% |
| 2024-11-12 | 3.65 | 3.54 | -0.09 | -2.48% | 3.52 | 3.66 | 612510 | 21948 | 1.22% |
| 2024-11-11 | 3.60 | 3.63 | 0.02 | 0.55% | 3.59 | 3.67 | 547277 | 19935 | 1.09% |
| 2024-11-08 | 3.68 | 3.61 | -0.05 | -1.37% | 3.60 | 3.70 | 672655 | 24504 | 1.35% |
| 2024-11-07 | 3.51 | 3.66 | 0.12 | 3.39% | 3.49 | 3.68 | 847685 | 30429 | 1.70% |
| 2024-11-06 | 3.44 | 3.54 | 0.11 | 3.21% | 3.42 | 3.63 | 1024986 | 36245 | 2.05% |
| 2024-11-05 | 3.34 | 3.43 | 0.08 | 2.39% | 3.32 | 3.43 | 523404 | 17763 | 1.05% |
| 2024-11-04 | 3.31 | 3.35 | 0.02 | 0.60% | 3.29 | 3.35 | 378119 | 12562 | 0.76% |
| 2024-11-01 | 3.42 | 3.33 | -0.09 | -2.63% | 3.31 | 3.45 | 573396 | 19223 | 1.15% |
| 2024-10-31 | 3.35 | 3.42 | 0.08 | 2.40% | 3.31 | 3.44 | 603385 | 20478 | 1.21% |
| 2024-10-30 | 3.31 | 3.34 | 0.02 | 0.60% | 3.30 | 3.40 | 481352 | 16066 | 0.96% |
| 2024-10-29 | 3.45 | 3.32 | -0.10 | -2.92% | 3.30 | 3.46 | 614300 | 20642 | 1.23% |
| 2024-10-28 | 3.30 | 3.42 | 0.12 | 3.64% | 3.29 | 3.42 | 676163 | 22720 | 1.35% |
| 2024-10-25 | 3.21 | 3.30 | 0.10 | 3.13% | 3.19 | 3.31 | 593696 | 19432 | 1.19% |
| 2024-10-24 | 3.17 | 3.20 | 0.01 | 0.31% | 3.15 | 3.20 | 351882 | 11175 | 0.70% |
| 2024-10-23 | 3.17 | 3.19 | 0.01 | 0.31% | 3.14 | 3.21 | 439656 | 13990 | 0.88% |
| 2024-10-22 | 3.14 | 3.18 | 0.04 | 1.27% | 3.13 | 3.23 | 532313 | 16939 | 1.06% |
| 2024-10-21 | 3.14 | 3.14 | 0.01 | 0.32% | 3.11 | 3.17 | 465243 | 14604 | 0.93% |
| 2024-10-18 | 3.08 | 3.13 | 0.05 | 1.62% | 3.04 | 3.19 | 552384 | 17201 | 1.10% |
| 2024-10-17 | 3.12 | 3.08 | -0.04 | -1.28% | 3.07 | 3.17 | 361639 | 11281 | 0.72% |
| 2024-10-16 | 3.04 | 3.12 | 0.05 | 1.63% | 3.03 | 3.15 | 427856 | 13284 | 0.86% |
| 2024-10-15 | 3.11 | 3.07 | -0.06 | -1.92% | 3.07 | 3.14 | 433377 | 13480 | 0.87% |
| 2024-10-14 | 3.10 | 3.13 | 0.03 | 0.97% | 3.05 | 3.14 | 526397 | 16296 | 1.05% |
| 2024-10-11 | 3.19 | 3.10 | -0.08 | -2.52% | 3.06 | 3.19 | 530070 | 16560 | 1.06% |
| 2024-10-10 | 3.20 | 3.18 | 0.02 | 0.63% | 3.13 | 3.25 | 668562 | 21385 | 1.34% |
| 2024-10-09 | 3.41 | 3.16 | -0.31 | -8.93% | 3.15 | 3.41 | 1051998 | 34375 | 2.10% |
| 2024-10-08 | 3.65 | 3.47 | 0.15 | 4.52% | 3.31 | 3.65 | 1338079 | 46409 | 2.68% |
| 2024-09-30 | 3.15 | 3.32 | 0.25 | 8.14% | 3.15 | 3.37 | 1188218 | 38843 | 2.38% |
| 2024-09-27 | 3.02 | 3.07 | 0.07 | 2.33% | 3.00 | 3.07 | 404299 | 12290 | 0.81% |
| 2024-09-26 | 2.91 | 3.00 | 0.09 | 3.09% | 2.91 | 3.00 | 395149 | 11684 | 0.79% |
| 2024-09-25 | 2.88 | 2.91 | 0.04 | 1.39% | 2.88 | 2.99 | 387022 | 11382 | 0.77% |
| 2024-09-24 | 2.76 | 2.87 | 0.11 | 3.99% | 2.75 | 2.88 | 352820 | 9986 | 0.71% |
| 2024-09-23 | 2.75 | 2.76 | -0.01 | -0.36% | 2.73 | 2.76 | 162385 | 4461 | 0.32% |
| 2024-09-20 | 2.75 | 2.77 | 0.02 | 0.73% | 2.73 | 2.78 | 224156 | 6177 | 0.45% |
| 2024-09-19 | 2.69 | 2.75 | 0.07 | 2.61% | 2.68 | 2.75 | 204351 | 5568 | 0.41% |
| 2024-09-18 | 2.72 | 2.68 | -0.05 | -1.83% | 2.65 | 2.74 | 201926 | 5423 | 0.40% |
| 2024-09-13 | 2.74 | 2.73 | 0.00 | 0.00% | 2.72 | 2.76 | 160060 | 4378 | 0.32% |
| 2024-09-12 | 2.71 | 2.73 | 0.01 | 0.37% | 2.71 | 2.76 | 142352 | 3896 | 0.28% |
| 2024-09-11 | 2.74 | 2.72 | -0.03 | -1.09% | 2.70 | 2.75 | 143859 | 3918 | 0.29% |
| 2024-09-10 | 2.75 | 2.75 | 0.01 | 0.36% | 2.70 | 2.76 | 202942 | 5529 | 0.41% |
| 2024-09-09 | 2.74 | 2.74 | -0.01 | -0.36% | 2.72 | 2.78 | 171090 | 4707 | 0.34% |
| 2024-09-06 | 2.78 | 2.75 | -0.03 | -1.08% | 2.74 | 2.79 | 178009 | 4919 | 0.36% |
| 2024-09-05 | 2.76 | 2.78 | 0.02 | 0.72% | 2.75 | 2.79 | 112490 | 3116 | 0.22% |
| 2024-09-04 | 2.76 | 2.76 | -0.01 | -0.36% | 2.75 | 2.79 | 154977 | 4290 | 0.31% |
| 2024-09-03 | 2.80 | 2.77 | -0.04 | -1.42% | 2.76 | 2.83 | 177517 | 4948 | 0.35% |
| 2024-09-02 | 2.82 | 2.81 | 0.00 | 0.00% | 2.80 | 2.85 | 244139 | 6896 | 0.49% |
| 2024-08-30 | 2.79 | 2.81 | 0.02 | 0.72% | 2.78 | 2.85 | 234250 | 6610 | 0.47% |
| 2024-08-29 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.81 | 146512 | 4091 | 0.29% |
| 2024-08-28 | 2.74 | 2.78 | 0.03 | 1.09% | 2.73 | 2.81 | 150912 | 4185 | 0.30% |
| 2024-08-27 | 2.78 | 2.75 | -0.03 | -1.08% | 2.74 | 2.81 | 127123 | 3519 | 0.25% |
| 2024-08-26 | 2.77 | 2.78 | 0.01 | 0.36% | 2.74 | 2.81 | 170535 | 4746 | 0.34% |
| 2024-08-23 | 2.78 | 2.77 | 0.00 | 0.00% | 2.75 | 2.80 | 161430 | 4477 | 0.32% |
| 2024-08-22 | 2.82 | 2.79 | -0.03 | -1.06% | 2.79 | 2.85 | 166726 | 4688 | 0.33% |
| 2024-08-21 | 2.87 | 2.82 | -0.04 | -1.40% | 2.81 | 2.89 | 183858 | 5243 | 0.37% |
| 2024-08-20 | 2.90 | 2.86 | -0.03 | -1.04% | 2.85 | 2.91 | 205536 | 5909 | 0.41% |
| 2024-08-19 | 2.85 | 2.89 | 0.03 | 1.05% | 2.85 | 2.91 | 205138 | 5934 | 0.41% |
| 2024-08-16 | 2.88 | 2.86 | -0.02 | -0.69% | 2.84 | 2.90 | 173131 | 4958 | 0.35% |
| 2024-08-15 | 2.84 | 2.88 | 0.05 | 1.77% | 2.82 | 2.90 | 295100 | 8476 | 0.59% |
| 2024-08-14 | 2.81 | 2.83 | 0.01 | 0.35% | 2.81 | 2.85 | 229892 | 6512 | 0.46% |
| 2024-08-13 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.84 | 180422 | 5085 | 0.36% |