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 | 3.54 | 3.53 | -0.01 | -0.28% | 3.50 | 3.57 | 249525 | 8791 | 0.52% |
| 2024-11-20 | 3.48 | 3.54 | 0.05 | 1.43% | 3.46 | 3.54 | 311368 | 10931 | 0.65% |
| 2024-11-19 | 3.47 | 3.49 | 0.02 | 0.58% | 3.44 | 3.53 | 311039 | 10816 | 0.65% |
| 2024-11-18 | 3.47 | 3.47 | 0.01 | 0.29% | 3.46 | 3.55 | 488337 | 17182 | 1.03% |
| 2024-11-15 | 3.43 | 3.46 | 0.02 | 0.58% | 3.43 | 3.52 | 390451 | 13587 | 0.82% |
| 2024-11-14 | 3.49 | 3.44 | -0.06 | -1.71% | 3.43 | 3.49 | 244438 | 8454 | 0.51% |
| 2024-11-13 | 3.46 | 3.50 | 0.02 | 0.57% | 3.46 | 3.50 | 241015 | 8386 | 0.51% |
| 2024-11-12 | 3.50 | 3.48 | -0.03 | -0.85% | 3.45 | 3.54 | 391428 | 13704 | 0.82% |
| 2024-11-11 | 3.51 | 3.51 | -0.01 | -0.28% | 3.47 | 3.56 | 289434 | 10115 | 0.61% |
| 2024-11-08 | 3.56 | 3.52 | -0.02 | -0.56% | 3.47 | 3.59 | 385094 | 13560 | 0.81% |
| 2024-11-07 | 3.42 | 3.54 | 0.10 | 2.91% | 3.41 | 3.54 | 437855 | 15290 | 0.92% |
| 2024-11-06 | 3.44 | 3.44 | -0.02 | -0.58% | 3.40 | 3.46 | 347546 | 11925 | 0.73% |
| 2024-11-05 | 3.41 | 3.46 | 0.05 | 1.47% | 3.37 | 3.46 | 356461 | 12226 | 0.75% |
| 2024-11-04 | 3.39 | 3.41 | 0.01 | 0.29% | 3.35 | 3.41 | 256369 | 8667 | 0.54% |
| 2024-11-01 | 3.39 | 3.40 | 0.00 | 0.00% | 3.35 | 3.43 | 306766 | 10406 | 0.64% |
| 2024-10-31 | 3.41 | 3.40 | -0.01 | -0.29% | 3.37 | 3.43 | 296236 | 10062 | 0.62% |
| 2024-10-30 | 3.47 | 3.41 | -0.08 | -2.29% | 3.37 | 3.49 | 460874 | 15762 | 0.97% |
| 2024-10-29 | 3.60 | 3.49 | -0.11 | -3.06% | 3.48 | 3.63 | 332837 | 11744 | 0.70% |
| 2024-10-28 | 3.53 | 3.60 | 0.07 | 1.98% | 3.49 | 3.60 | 298447 | 10597 | 0.63% |
| 2024-10-25 | 3.49 | 3.53 | 0.04 | 1.15% | 3.49 | 3.55 | 272970 | 9604 | 0.57% |
| 2024-10-24 | 3.53 | 3.49 | -0.05 | -1.41% | 3.46 | 3.54 | 256144 | 8934 | 0.54% |
| 2024-10-23 | 3.48 | 3.54 | 0.06 | 1.72% | 3.47 | 3.56 | 307448 | 10855 | 0.65% |
| 2024-10-22 | 3.44 | 3.48 | 0.02 | 0.58% | 3.42 | 3.49 | 287102 | 9927 | 0.60% |
| 2024-10-21 | 3.53 | 3.46 | -0.07 | -1.98% | 3.43 | 3.56 | 444401 | 15404 | 0.93% |
| 2024-10-18 | 3.47 | 3.53 | 0.05 | 1.44% | 3.44 | 3.58 | 311595 | 10927 | 0.65% |
| 2024-10-17 | 3.60 | 3.48 | -0.11 | -3.06% | 3.47 | 3.61 | 277264 | 9730 | 0.58% |
| 2024-10-16 | 3.49 | 3.59 | 0.09 | 2.57% | 3.47 | 3.61 | 304302 | 10856 | 0.64% |
| 2024-10-15 | 3.63 | 3.50 | -0.11 | -3.05% | 3.50 | 3.63 | 283908 | 10058 | 0.60% |
| 2024-10-14 | 3.56 | 3.61 | 0.10 | 2.85% | 3.52 | 3.64 | 326289 | 11683 | 0.69% |
| 2024-10-11 | 3.63 | 3.51 | -0.12 | -3.31% | 3.47 | 3.63 | 354733 | 12570 | 0.75% |
| 2024-10-10 | 3.57 | 3.63 | 0.13 | 3.71% | 3.52 | 3.70 | 412228 | 14925 | 0.87% |
| 2024-10-09 | 3.72 | 3.50 | -0.26 | -6.91% | 3.46 | 3.72 | 564518 | 20198 | 1.19% |
| 2024-10-08 | 3.98 | 3.76 | 0.11 | 3.01% | 3.59 | 4.02 | 761006 | 28845 | 1.60% |
| 2024-09-30 | 3.50 | 3.65 | 0.22 | 6.41% | 3.49 | 3.69 | 687380 | 24698 | 1.44% |
| 2024-09-27 | 3.37 | 3.43 | 0.07 | 2.08% | 3.35 | 3.43 | 164028 | 5561 | 0.34% |
| 2024-09-26 | 3.31 | 3.36 | 0.04 | 1.20% | 3.27 | 3.37 | 256194 | 8506 | 0.54% |
| 2024-09-25 | 3.30 | 3.32 | 0.05 | 1.53% | 3.29 | 3.39 | 179740 | 5993 | 0.38% |
| 2024-09-24 | 3.18 | 3.27 | 0.11 | 3.48% | 3.17 | 3.28 | 208050 | 6725 | 0.44% |
| 2024-09-23 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.19 | 102824 | 3260 | 0.22% |
| 2024-09-20 | 3.15 | 3.15 | 0.00 | 0.00% | 3.12 | 3.18 | 140287 | 4418 | 0.29% |
| 2024-09-19 | 3.15 | 3.15 | -0.02 | -0.63% | 3.11 | 3.20 | 160219 | 5049 | 0.34% |
| 2024-09-18 | 3.13 | 3.17 | 0.02 | 0.63% | 3.10 | 3.17 | 104423 | 3281 | 0.22% |
| 2024-09-13 | 3.15 | 3.15 | 0.01 | 0.32% | 3.13 | 3.19 | 119116 | 3764 | 0.25% |
| 2024-09-12 | 3.16 | 3.14 | -0.01 | -0.32% | 3.13 | 3.19 | 116319 | 3673 | 0.24% |
| 2024-09-11 | 3.23 | 3.15 | -0.08 | -2.48% | 3.13 | 3.23 | 156640 | 4955 | 0.33% |
| 2024-09-10 | 3.26 | 3.23 | -0.02 | -0.62% | 3.18 | 3.27 | 140279 | 4505 | 0.29% |
| 2024-09-09 | 3.32 | 3.25 | -0.08 | -2.40% | 3.23 | 3.33 | 160207 | 5233 | 0.34% |
| 2024-09-06 | 3.36 | 3.33 | -0.01 | -0.30% | 3.31 | 3.39 | 132958 | 4453 | 0.28% |
| 2024-09-05 | 3.32 | 3.34 | 0.05 | 1.52% | 3.28 | 3.36 | 127664 | 4246 | 0.27% |
| 2024-09-04 | 3.29 | 3.29 | 0.00 | 0.00% | 3.26 | 3.32 | 165859 | 5453 | 0.35% |
| 2024-09-03 | 3.38 | 3.29 | -0.07 | -2.08% | 3.29 | 3.42 | 175795 | 5861 | 0.37% |
| 2024-09-02 | 3.32 | 3.36 | 0.00 | 0.00% | 3.32 | 3.40 | 222533 | 7498 | 0.47% |
| 2024-08-30 | 3.35 | 3.36 | 0.04 | 1.20% | 3.28 | 3.39 | 271552 | 9085 | 0.57% |
| 2024-08-29 | 3.37 | 3.32 | -0.05 | -1.48% | 3.29 | 3.38 | 162057 | 5378 | 0.34% |
| 2024-08-28 | 3.39 | 3.37 | -0.04 | -1.17% | 3.33 | 3.40 | 143552 | 4829 | 0.30% |
| 2024-08-27 | 3.38 | 3.41 | 0.00 | 0.00% | 3.37 | 3.43 | 104433 | 3550 | 0.22% |
| 2024-08-26 | 3.43 | 3.41 | -0.02 | -0.58% | 3.37 | 3.44 | 148000 | 5027 | 0.31% |
| 2024-08-23 | 3.44 | 3.43 | -0.02 | -0.58% | 3.40 | 3.46 | 143853 | 4925 | 0.30% |
| 2024-08-22 | 3.43 | 3.45 | 0.00 | 0.00% | 3.43 | 3.49 | 116747 | 4038 | 0.25% |
| 2024-08-21 | 3.50 | 3.45 | -0.06 | -1.71% | 3.42 | 3.51 | 170087 | 5879 | 0.36% |
| 2024-08-20 | 3.54 | 3.51 | -0.03 | -0.85% | 3.48 | 3.56 | 198176 | 6956 | 0.42% |
| 2024-08-19 | 3.47 | 3.54 | 0.08 | 2.31% | 3.47 | 3.55 | 191657 | 6725 | 0.40% |
| 2024-08-16 | 3.50 | 3.46 | -0.03 | -0.86% | 3.44 | 3.51 | 149873 | 5208 | 0.32% |
| 2024-08-15 | 3.44 | 3.49 | 0.07 | 2.05% | 3.42 | 3.50 | 170249 | 5910 | 0.36% |
| 2024-08-14 | 3.44 | 3.42 | -0.02 | -0.58% | 3.42 | 3.46 | 96055 | 3300 | 0.20% |