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 | 3.36 | 3.40 | 0.04 | 1.19% | 3.34 | 3.41 | 122723 | 4143 | 1.26% |
| 2024-11-20 | 3.30 | 3.36 | 0.06 | 1.82% | 3.30 | 3.37 | 119491 | 3987 | 1.22% |
| 2024-11-19 | 3.21 | 3.30 | 0.07 | 2.17% | 3.20 | 3.30 | 112991 | 3668 | 1.16% |
| 2024-11-18 | 3.30 | 3.23 | -0.04 | -1.22% | 3.20 | 3.33 | 146221 | 4779 | 1.50% |
| 2024-11-15 | 3.32 | 3.27 | -0.06 | -1.80% | 3.26 | 3.37 | 129380 | 4299 | 1.33% |
| 2024-11-14 | 3.44 | 3.33 | -0.12 | -3.48% | 3.32 | 3.48 | 140733 | 4752 | 1.44% |
| 2024-11-13 | 3.43 | 3.45 | 0.00 | 0.00% | 3.38 | 3.49 | 142701 | 4884 | 1.46% |
| 2024-11-12 | 3.48 | 3.45 | -0.03 | -0.86% | 3.42 | 3.55 | 230496 | 8043 | 2.36% |
| 2024-11-11 | 3.42 | 3.48 | 0.05 | 1.46% | 3.41 | 3.48 | 154365 | 5317 | 1.58% |
| 2024-11-08 | 3.51 | 3.43 | -0.06 | -1.72% | 3.42 | 3.55 | 224728 | 7809 | 2.30% |
| 2024-11-07 | 3.42 | 3.49 | 0.04 | 1.16% | 3.37 | 3.51 | 251505 | 8737 | 2.58% |
| 2024-11-06 | 3.35 | 3.45 | 0.10 | 2.99% | 3.34 | 3.51 | 320409 | 10925 | 3.28% |
| 2024-11-05 | 3.29 | 3.35 | 0.05 | 1.52% | 3.29 | 3.36 | 185267 | 6182 | 1.90% |
| 2024-11-04 | 3.25 | 3.30 | 0.06 | 1.85% | 3.23 | 3.33 | 142995 | 4701 | 1.47% |
| 2024-11-01 | 3.37 | 3.24 | -0.14 | -4.14% | 3.22 | 3.39 | 224360 | 7356 | 2.30% |
| 2024-10-31 | 3.31 | 3.38 | 0.10 | 3.05% | 3.31 | 3.38 | 275047 | 9230 | 2.82% |
| 2024-10-30 | 3.25 | 3.28 | 0.02 | 0.61% | 3.23 | 3.30 | 168663 | 5504 | 1.73% |
| 2024-10-29 | 3.36 | 3.26 | -0.10 | -2.98% | 3.26 | 3.40 | 202375 | 6678 | 2.07% |
| 2024-10-28 | 3.29 | 3.36 | 0.08 | 2.44% | 3.29 | 3.36 | 206421 | 6863 | 2.11% |
| 2024-10-25 | 3.22 | 3.28 | 0.07 | 2.18% | 3.22 | 3.29 | 196986 | 6441 | 2.02% |
| 2024-10-24 | 3.25 | 3.21 | -0.08 | -2.43% | 3.18 | 3.26 | 204051 | 6556 | 2.09% |
| 2024-10-23 | 3.22 | 3.29 | 0.09 | 2.81% | 3.19 | 3.32 | 331959 | 10881 | 3.40% |
| 2024-10-22 | 3.08 | 3.20 | 0.12 | 3.90% | 3.06 | 3.20 | 270265 | 8554 | 2.77% |
| 2024-10-21 | 3.08 | 3.08 | 0.01 | 0.33% | 3.06 | 3.12 | 186133 | 5741 | 1.91% |
| 2024-10-18 | 3.01 | 3.07 | 0.06 | 1.99% | 3.00 | 3.10 | 144717 | 4412 | 1.48% |
| 2024-10-17 | 3.08 | 3.01 | -0.05 | -1.63% | 3.01 | 3.09 | 117800 | 3589 | 1.21% |
| 2024-10-16 | 3.03 | 3.06 | 0.01 | 0.33% | 3.02 | 3.08 | 108723 | 3320 | 1.11% |
| 2024-10-15 | 3.10 | 3.05 | -0.06 | -1.93% | 3.05 | 3.11 | 112470 | 3464 | 1.15% |
| 2024-10-14 | 3.10 | 3.12 | 0.07 | 2.30% | 3.07 | 3.13 | 160415 | 4978 | 1.64% |
| 2024-10-11 | 3.17 | 3.05 | -0.18 | -5.57% | 3.03 | 3.22 | 234763 | 7290 | 2.41% |
| 2024-10-10 | 3.12 | 3.23 | 0.12 | 3.86% | 3.12 | 3.32 | 314751 | 10219 | 3.22% |
| 2024-10-09 | 3.33 | 3.11 | -0.27 | -7.99% | 3.09 | 3.33 | 334498 | 10738 | 3.43% |
| 2024-10-08 | 3.55 | 3.38 | 0.15 | 4.64% | 3.23 | 3.55 | 501139 | 17041 | 5.13% |
| 2024-09-30 | 3.06 | 3.23 | 0.26 | 8.75% | 3.01 | 3.25 | 490256 | 15360 | 5.02% |
| 2024-09-27 | 2.89 | 2.97 | 0.10 | 3.48% | 2.88 | 2.98 | 141909 | 4147 | 1.45% |
| 2024-09-26 | 2.79 | 2.87 | 0.09 | 3.24% | 2.77 | 2.87 | 149174 | 4208 | 1.53% |
| 2024-09-25 | 2.79 | 2.78 | 0.01 | 0.36% | 2.78 | 2.85 | 170655 | 4806 | 1.75% |
| 2024-09-24 | 2.68 | 2.77 | 0.09 | 3.36% | 2.68 | 2.78 | 147203 | 4028 | 1.51% |
| 2024-09-23 | 2.69 | 2.68 | 0.00 | 0.00% | 2.66 | 2.69 | 45435 | 1217 | 0.47% |
| 2024-09-20 | 2.70 | 2.68 | -0.02 | -0.74% | 2.66 | 2.70 | 55946 | 1498 | 0.57% |
| 2024-09-19 | 2.65 | 2.70 | 0.06 | 2.27% | 2.64 | 2.72 | 75681 | 2034 | 0.78% |
| 2024-09-18 | 2.66 | 2.64 | -0.01 | -0.38% | 2.60 | 2.66 | 69681 | 1834 | 0.71% |
| 2024-09-13 | 2.71 | 2.65 | -0.05 | -1.85% | 2.64 | 2.72 | 57327 | 1530 | 0.59% |
| 2024-09-12 | 2.68 | 2.70 | 0.01 | 0.37% | 2.67 | 2.73 | 57247 | 1549 | 0.59% |
| 2024-09-11 | 2.70 | 2.69 | -0.03 | -1.10% | 2.67 | 2.72 | 53653 | 1446 | 0.55% |
| 2024-09-10 | 2.70 | 2.72 | 0.04 | 1.49% | 2.66 | 2.73 | 73382 | 1977 | 0.75% |
| 2024-09-09 | 2.64 | 2.68 | 0.03 | 1.13% | 2.62 | 2.70 | 68105 | 1822 | 0.70% |
| 2024-09-06 | 2.69 | 2.65 | -0.04 | -1.49% | 2.65 | 2.70 | 59292 | 1582 | 0.61% |
| 2024-09-05 | 2.67 | 2.69 | 0.01 | 0.37% | 2.66 | 2.70 | 65967 | 1773 | 0.68% |
| 2024-09-04 | 2.69 | 2.68 | -0.02 | -0.74% | 2.67 | 2.71 | 76389 | 2050 | 0.78% |
| 2024-09-03 | 2.71 | 2.70 | -0.02 | -0.74% | 2.67 | 2.75 | 99669 | 2696 | 1.02% |
| 2024-09-02 | 2.75 | 2.72 | -0.05 | -1.81% | 2.71 | 2.78 | 77736 | 2135 | 0.80% |
| 2024-08-30 | 2.76 | 2.77 | 0.01 | 0.36% | 2.73 | 2.81 | 162477 | 4510 | 1.66% |
| 2024-08-29 | 2.69 | 2.76 | 0.08 | 2.99% | 2.67 | 2.79 | 111556 | 3060 | 1.14% |
| 2024-08-28 | 2.65 | 2.68 | 0.02 | 0.75% | 2.63 | 2.71 | 77768 | 2086 | 0.80% |
| 2024-08-27 | 2.70 | 2.66 | -0.07 | -2.56% | 2.66 | 2.72 | 67680 | 1815 | 0.69% |
| 2024-08-26 | 2.70 | 2.73 | 0.05 | 1.87% | 2.68 | 2.76 | 98860 | 2692 | 1.01% |
| 2024-08-23 | 2.68 | 2.68 | -0.05 | -1.83% | 2.62 | 2.72 | 129747 | 3475 | 1.33% |
| 2024-08-22 | 2.78 | 2.73 | 0.03 | 1.11% | 2.72 | 2.86 | 219700 | 6130 | 2.25% |
| 2024-08-21 | 2.70 | 2.70 | -0.01 | -0.37% | 2.68 | 2.72 | 57363 | 1547 | 0.59% |
| 2024-08-20 | 2.75 | 2.71 | -0.04 | -1.45% | 2.70 | 2.77 | 76611 | 2087 | 0.78% |
| 2024-08-19 | 2.77 | 2.75 | -0.03 | -1.08% | 2.74 | 2.80 | 97562 | 2698 | 1.00% |
| 2024-08-16 | 2.81 | 2.78 | -0.02 | -0.71% | 2.75 | 2.81 | 99172 | 2757 | 1.02% |
| 2024-08-15 | 2.78 | 2.80 | 0.02 | 0.72% | 2.75 | 2.83 | 144245 | 4037 | 1.48% |
| 2024-08-14 | 2.84 | 2.78 | -0.06 | -2.11% | 2.77 | 2.85 | 128242 | 3591 | 1.31% |
| 2024-08-13 | 2.88 | 2.84 | -0.04 | -1.39% | 2.78 | 2.88 | 202959 | 5713 | 2.08% |