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 | 3.48 | 3.46 | -0.02 | -0.57% | 3.45 | 3.51 | 476649 | 16543 | 0.84% |
| 2024-11-20 | 3.47 | 3.48 | 0.00 | 0.00% | 3.44 | 3.50 | 573083 | 19867 | 1.01% |
| 2024-11-19 | 3.45 | 3.48 | 0.01 | 0.29% | 3.40 | 3.52 | 877450 | 30287 | 1.55% |
| 2024-11-18 | 3.42 | 3.47 | 0.08 | 2.36% | 3.42 | 3.54 | 1399986 | 48852 | 2.48% |
| 2024-11-15 | 3.37 | 3.39 | 0.02 | 0.59% | 3.34 | 3.43 | 881110 | 29945 | 1.56% |
| 2024-11-14 | 3.40 | 3.37 | -0.04 | -1.17% | 3.37 | 3.41 | 489296 | 16544 | 0.87% |
| 2024-11-13 | 3.35 | 3.41 | 0.04 | 1.19% | 3.35 | 3.42 | 709126 | 24107 | 1.25% |
| 2024-11-12 | 3.40 | 3.37 | -0.05 | -1.46% | 3.35 | 3.43 | 756710 | 25695 | 1.34% |
| 2024-11-11 | 3.44 | 3.42 | -0.03 | -0.87% | 3.39 | 3.45 | 670088 | 22855 | 1.19% |
| 2024-11-08 | 3.51 | 3.45 | -0.04 | -1.15% | 3.44 | 3.54 | 825220 | 28723 | 1.46% |
| 2024-11-07 | 3.37 | 3.49 | 0.10 | 2.95% | 3.36 | 3.50 | 1185236 | 40973 | 2.10% |
| 2024-11-06 | 3.44 | 3.39 | -0.06 | -1.74% | 3.37 | 3.45 | 1042399 | 35439 | 1.84% |
| 2024-11-05 | 3.37 | 3.45 | 0.07 | 2.07% | 3.36 | 3.45 | 920259 | 31385 | 1.63% |
| 2024-11-04 | 3.38 | 3.38 | 0.00 | 0.00% | 3.34 | 3.38 | 503649 | 16913 | 0.89% |
| 2024-11-01 | 3.41 | 3.38 | -0.03 | -0.88% | 3.34 | 3.41 | 773635 | 26139 | 1.37% |
| 2024-10-31 | 3.35 | 3.41 | 0.04 | 1.19% | 3.32 | 3.42 | 905671 | 30567 | 1.60% |
| 2024-10-30 | 3.36 | 3.37 | 0.00 | 0.00% | 3.33 | 3.38 | 628157 | 21057 | 1.11% |
| 2024-10-29 | 3.44 | 3.37 | -0.07 | -2.03% | 3.35 | 3.47 | 928006 | 31501 | 1.64% |
| 2024-10-28 | 3.41 | 3.44 | 0.04 | 1.18% | 3.36 | 3.44 | 919858 | 31271 | 1.63% |
| 2024-10-25 | 3.50 | 3.40 | -0.10 | -2.86% | 3.38 | 3.52 | 1343364 | 45915 | 2.38% |
| 2024-10-24 | 3.60 | 3.50 | -0.11 | -3.05% | 3.47 | 3.62 | 966180 | 33991 | 1.71% |
| 2024-10-23 | 3.62 | 3.61 | -0.02 | -0.55% | 3.59 | 3.66 | 569731 | 20604 | 1.01% |
| 2024-10-22 | 3.65 | 3.63 | -0.01 | -0.27% | 3.60 | 3.71 | 665250 | 24229 | 1.18% |
| 2024-10-21 | 3.72 | 3.64 | -0.09 | -2.41% | 3.61 | 3.74 | 797769 | 29067 | 1.41% |
| 2024-10-18 | 3.65 | 3.73 | 0.08 | 2.19% | 3.59 | 3.79 | 618991 | 22838 | 1.10% |
| 2024-10-17 | 3.78 | 3.65 | -0.11 | -2.93% | 3.65 | 3.79 | 457657 | 16977 | 0.81% |
| 2024-10-16 | 3.63 | 3.76 | 0.08 | 2.17% | 3.62 | 3.78 | 598565 | 22304 | 1.06% |
| 2024-10-15 | 3.72 | 3.68 | -0.07 | -1.87% | 3.66 | 3.81 | 741787 | 27717 | 1.31% |
| 2024-10-14 | 3.59 | 3.75 | 0.19 | 5.34% | 3.56 | 3.78 | 972539 | 35829 | 1.72% |
| 2024-10-11 | 3.67 | 3.56 | -0.10 | -2.73% | 3.51 | 3.68 | 665122 | 23881 | 1.18% |
| 2024-10-10 | 3.59 | 3.66 | 0.13 | 3.68% | 3.56 | 3.75 | 882399 | 32278 | 1.56% |
| 2024-10-09 | 3.78 | 3.53 | -0.29 | -7.59% | 3.51 | 3.78 | 1114808 | 40509 | 1.97% |
| 2024-10-08 | 4.12 | 3.82 | 0.04 | 1.06% | 3.69 | 4.16 | 1826097 | 70416 | 3.23% |
| 2024-09-30 | 3.57 | 3.78 | 0.30 | 8.62% | 3.55 | 3.80 | 1445197 | 52915 | 2.56% |
| 2024-09-27 | 3.56 | 3.48 | -0.04 | -1.14% | 3.41 | 3.57 | 858903 | 29769 | 1.52% |
| 2024-09-26 | 3.42 | 3.52 | 0.11 | 3.23% | 3.40 | 3.52 | 557028 | 19283 | 0.99% |
| 2024-09-25 | 3.35 | 3.41 | 0.07 | 2.10% | 3.35 | 3.53 | 719301 | 24986 | 1.27% |
| 2024-09-24 | 3.19 | 3.34 | 0.17 | 5.36% | 3.18 | 3.34 | 518753 | 17002 | 0.92% |
| 2024-09-23 | 3.19 | 3.17 | -0.02 | -0.63% | 3.16 | 3.21 | 291873 | 9300 | 0.52% |
| 2024-09-20 | 3.18 | 3.19 | 0.00 | 0.00% | 3.14 | 3.20 | 292587 | 9271 | 0.52% |
| 2024-09-19 | 3.14 | 3.19 | 0.06 | 1.92% | 3.09 | 3.20 | 420937 | 13290 | 0.74% |
| 2024-09-18 | 3.14 | 3.13 | 0.00 | 0.00% | 3.08 | 3.15 | 268896 | 8373 | 0.48% |
| 2024-09-13 | 3.16 | 3.13 | -0.02 | -0.63% | 3.12 | 3.21 | 342772 | 10825 | 0.61% |
| 2024-09-12 | 3.15 | 3.15 | 0.00 | 0.00% | 3.14 | 3.20 | 274996 | 8703 | 0.49% |
| 2024-09-11 | 3.25 | 3.15 | -0.11 | -3.37% | 3.13 | 3.28 | 559469 | 17808 | 0.99% |
| 2024-09-10 | 3.31 | 3.26 | -0.05 | -1.51% | 3.23 | 3.32 | 364856 | 11889 | 0.65% |
| 2024-09-09 | 3.38 | 3.31 | -0.07 | -2.07% | 3.28 | 3.38 | 417937 | 13818 | 0.74% |
| 2024-09-06 | 3.37 | 3.38 | 0.02 | 0.60% | 3.35 | 3.43 | 406909 | 13825 | 0.72% |
| 2024-09-05 | 3.30 | 3.36 | 0.04 | 1.20% | 3.30 | 3.37 | 356263 | 11910 | 0.63% |
| 2024-09-04 | 3.29 | 3.32 | 0.02 | 0.61% | 3.25 | 3.34 | 416518 | 13763 | 0.74% |
| 2024-09-03 | 3.30 | 3.30 | 0.01 | 0.30% | 3.25 | 3.35 | 447190 | 14751 | 0.79% |
| 2024-09-02 | 3.29 | 3.29 | -0.01 | -0.30% | 3.25 | 3.33 | 442627 | 14575 | 0.78% |
| 2024-08-30 | 3.30 | 3.30 | 0.00 | 0.00% | 3.21 | 3.33 | 678080 | 22272 | 1.20% |
| 2024-08-29 | 3.48 | 3.30 | -0.17 | -4.90% | 3.26 | 3.51 | 966442 | 32120 | 1.71% |
| 2024-08-28 | 3.41 | 3.47 | 0.07 | 2.06% | 3.38 | 3.50 | 526994 | 18158 | 0.93% |
| 2024-08-27 | 3.45 | 3.40 | -0.07 | -2.02% | 3.38 | 3.47 | 375757 | 12838 | 0.66% |
| 2024-08-26 | 3.48 | 3.47 | -0.01 | -0.29% | 3.41 | 3.51 | 338956 | 11747 | 0.60% |
| 2024-08-23 | 3.53 | 3.48 | -0.06 | -1.69% | 3.42 | 3.56 | 514211 | 17829 | 0.91% |
| 2024-08-22 | 3.46 | 3.54 | 0.08 | 2.31% | 3.45 | 3.58 | 555812 | 19625 | 0.98% |
| 2024-08-21 | 3.44 | 3.46 | 0.01 | 0.29% | 3.42 | 3.48 | 311248 | 10744 | 0.55% |
| 2024-08-20 | 3.52 | 3.45 | -0.07 | -1.99% | 3.41 | 3.53 | 451908 | 15592 | 0.80% |
| 2024-08-19 | 3.39 | 3.52 | 0.14 | 4.14% | 3.38 | 3.55 | 572671 | 19965 | 1.01% |
| 2024-08-16 | 3.47 | 3.38 | -0.06 | -1.74% | 3.36 | 3.48 | 413557 | 14107 | 0.73% |
| 2024-08-15 | 3.50 | 3.51 | 0.01 | 0.29% | 3.47 | 3.54 | 381468 | 13391 | 0.67% |
| 2024-08-14 | 3.49 | 3.50 | -0.01 | -0.28% | 3.48 | 3.53 | 255824 | 8957 | 0.45% |
| 2024-08-13 | 3.52 | 3.51 | 0.00 | 0.00% | 3.47 | 3.54 | 345646 | 12102 | 0.61% |