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 | 3.46 | 3.44 | -0.02 | -0.58% | 3.41 | 3.51 | 1313452 | 45300 | 0.74% |
| 2024-11-20 | 3.43 | 3.46 | -0.01 | -0.29% | 3.43 | 3.52 | 1851084 | 64047 | 1.04% |
| 2024-11-19 | 3.53 | 3.47 | -0.17 | -4.67% | 3.38 | 3.56 | 4485056 | 155602 | 2.51% |
| 2024-11-18 | 3.49 | 3.64 | 0.26 | 7.69% | 3.49 | 3.72 | 6447340 | 235508 | 3.61% |
| 2024-11-15 | 3.42 | 3.38 | -0.06 | -1.74% | 3.38 | 3.46 | 1131051 | 38739 | 0.63% |
| 2024-11-14 | 3.46 | 3.44 | -0.03 | -0.86% | 3.43 | 3.49 | 921968 | 31925 | 0.52% |
| 2024-11-13 | 3.42 | 3.47 | 0.03 | 0.87% | 3.41 | 3.53 | 1221544 | 42485 | 0.68% |
| 2024-11-12 | 3.47 | 3.44 | -0.06 | -1.71% | 3.41 | 3.51 | 1250748 | 43403 | 0.70% |
| 2024-11-11 | 3.50 | 3.50 | -0.03 | -0.85% | 3.45 | 3.54 | 1350068 | 47007 | 0.76% |
| 2024-11-08 | 3.63 | 3.53 | -0.06 | -1.67% | 3.51 | 3.64 | 1893033 | 67246 | 1.06% |
| 2024-11-07 | 3.48 | 3.59 | 0.10 | 2.87% | 3.45 | 3.59 | 2071264 | 73471 | 1.16% |
| 2024-11-06 | 3.49 | 3.49 | 0.00 | 0.00% | 3.43 | 3.52 | 1807384 | 62789 | 1.01% |
| 2024-11-05 | 3.42 | 3.49 | 0.06 | 1.75% | 3.40 | 3.49 | 1696272 | 58662 | 0.95% |
| 2024-11-04 | 3.43 | 3.43 | 0.02 | 0.59% | 3.37 | 3.44 | 1385354 | 47093 | 0.78% |
| 2024-11-01 | 3.34 | 3.41 | 0.07 | 2.10% | 3.32 | 3.49 | 2691048 | 91728 | 1.51% |
| 2024-10-31 | 3.32 | 3.34 | 0.02 | 0.60% | 3.31 | 3.38 | 1353610 | 45283 | 0.76% |
| 2024-10-30 | 3.29 | 3.32 | 0.05 | 1.53% | 3.29 | 3.36 | 1424417 | 47377 | 0.80% |
| 2024-10-29 | 3.36 | 3.27 | -0.08 | -2.39% | 3.27 | 3.37 | 1178343 | 38963 | 0.66% |
| 2024-10-28 | 3.30 | 3.35 | 0.05 | 1.52% | 3.28 | 3.36 | 1338913 | 44557 | 0.75% |
| 2024-10-25 | 3.28 | 3.30 | 0.01 | 0.30% | 3.28 | 3.32 | 768951 | 25397 | 0.43% |
| 2024-10-24 | 3.34 | 3.29 | -0.07 | -2.08% | 3.28 | 3.35 | 843269 | 27883 | 0.47% |
| 2024-10-23 | 3.31 | 3.36 | 0.04 | 1.20% | 3.30 | 3.38 | 1346548 | 45077 | 0.75% |
| 2024-10-22 | 3.31 | 3.32 | 0.00 | 0.00% | 3.28 | 3.33 | 930946 | 30758 | 0.52% |
| 2024-10-21 | 3.33 | 3.32 | 0.02 | 0.61% | 3.28 | 3.35 | 1359869 | 45066 | 0.76% |
| 2024-10-18 | 3.22 | 3.30 | 0.07 | 2.17% | 3.17 | 3.35 | 1686818 | 54915 | 0.94% |
| 2024-10-17 | 3.32 | 3.23 | -0.08 | -2.42% | 3.23 | 3.33 | 1315898 | 43117 | 0.74% |
| 2024-10-16 | 3.25 | 3.31 | 0.02 | 0.61% | 3.24 | 3.35 | 1310487 | 43338 | 0.73% |
| 2024-10-15 | 3.36 | 3.29 | -0.08 | -2.37% | 3.29 | 3.42 | 1649199 | 55165 | 0.92% |
| 2024-10-14 | 3.35 | 3.37 | 0.06 | 1.81% | 3.32 | 3.44 | 2080604 | 70118 | 1.17% |
| 2024-10-11 | 3.47 | 3.31 | -0.21 | -5.97% | 3.28 | 3.47 | 3175148 | 107170 | 1.78% |
| 2024-10-10 | 3.20 | 3.52 | 0.32 | 10.00% | 3.19 | 3.52 | 5079316 | 174433 | 2.85% |
| 2024-10-09 | 3.48 | 3.20 | -0.35 | -9.86% | 3.20 | 3.48 | 2826960 | 93456 | 1.58% |
| 2024-10-08 | 3.67 | 3.55 | 0.21 | 6.29% | 3.38 | 3.67 | 3844311 | 136543 | 2.15% |
| 2024-09-30 | 3.14 | 3.34 | 0.29 | 9.51% | 3.11 | 3.36 | 3427236 | 111427 | 1.92% |
| 2024-09-27 | 3.03 | 3.05 | 0.07 | 2.35% | 2.99 | 3.08 | 1519126 | 46116 | 0.85% |
| 2024-09-26 | 2.86 | 2.98 | 0.11 | 3.83% | 2.84 | 2.98 | 1693175 | 49392 | 0.95% |
| 2024-09-25 | 2.80 | 2.87 | 0.10 | 3.61% | 2.80 | 2.95 | 2119846 | 61230 | 1.19% |
| 2024-09-24 | 2.69 | 2.77 | 0.09 | 3.36% | 2.68 | 2.77 | 1084597 | 29707 | 0.61% |
| 2024-09-23 | 2.66 | 2.68 | 0.01 | 0.37% | 2.65 | 2.70 | 473238 | 12647 | 0.27% |
| 2024-09-20 | 2.67 | 2.67 | -0.01 | -0.37% | 2.63 | 2.68 | 665289 | 17647 | 0.37% |
| 2024-09-19 | 2.61 | 2.68 | 0.08 | 3.08% | 2.59 | 2.68 | 922240 | 24435 | 0.52% |
| 2024-09-18 | 2.58 | 2.60 | 0.03 | 1.17% | 2.54 | 2.61 | 657364 | 16890 | 0.37% |
| 2024-09-13 | 2.62 | 2.57 | -0.05 | -1.91% | 2.57 | 2.63 | 643558 | 16731 | 0.36% |
| 2024-09-12 | 2.63 | 2.62 | 0.00 | 0.00% | 2.61 | 2.64 | 536939 | 14097 | 0.30% |
| 2024-09-11 | 2.65 | 2.62 | -0.04 | -1.50% | 2.60 | 2.65 | 651986 | 17087 | 0.37% |
| 2024-09-10 | 2.70 | 2.66 | -0.03 | -1.12% | 2.60 | 2.70 | 1030974 | 27296 | 0.58% |
| 2024-09-09 | 2.72 | 2.69 | -0.05 | -1.82% | 2.67 | 2.73 | 898795 | 24186 | 0.50% |
| 2024-09-06 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.77 | 593887 | 16337 | 0.33% |
| 2024-09-05 | 2.74 | 2.75 | 0.01 | 0.36% | 2.73 | 2.76 | 723964 | 19879 | 0.41% |
| 2024-09-04 | 2.82 | 2.74 | -0.09 | -3.18% | 2.73 | 2.82 | 1088615 | 30169 | 0.61% |
| 2024-09-03 | 2.82 | 2.83 | 0.00 | 0.00% | 2.80 | 2.83 | 879309 | 24757 | 0.49% |
| 2024-09-02 | 2.94 | 2.83 | -0.12 | -4.07% | 2.82 | 2.95 | 1916833 | 54817 | 1.07% |
| 2024-08-30 | 3.03 | 2.95 | -0.12 | -3.91% | 2.91 | 3.04 | 2618185 | 77420 | 1.47% |
| 2024-08-29 | 3.16 | 3.07 | -0.10 | -3.15% | 3.07 | 3.17 | 1045208 | 32357 | 0.59% |
| 2024-08-28 | 3.19 | 3.17 | -0.02 | -0.63% | 3.16 | 3.21 | 570194 | 18171 | 0.32% |
| 2024-08-27 | 3.22 | 3.19 | -0.02 | -0.62% | 3.17 | 3.23 | 569781 | 18186 | 0.32% |
| 2024-08-26 | 3.24 | 3.21 | -0.03 | -0.93% | 3.19 | 3.25 | 656051 | 21104 | 0.37% |
| 2024-08-23 | 3.21 | 3.24 | 0.02 | 0.62% | 3.20 | 3.25 | 531114 | 17160 | 0.30% |
| 2024-08-22 | 3.23 | 3.22 | 0.00 | 0.00% | 3.21 | 3.25 | 508055 | 16391 | 0.28% |
| 2024-08-21 | 3.26 | 3.22 | -0.04 | -1.23% | 3.21 | 3.26 | 626874 | 20263 | 0.35% |
| 2024-08-20 | 3.27 | 3.26 | -0.01 | -0.31% | 3.24 | 3.28 | 683208 | 22266 | 0.38% |
| 2024-08-19 | 3.23 | 3.27 | 0.04 | 1.24% | 3.22 | 3.27 | 560065 | 18234 | 0.31% |
| 2024-08-16 | 3.25 | 3.23 | -0.02 | -0.62% | 3.22 | 3.28 | 740194 | 24040 | 0.41% |
| 2024-08-15 | 3.20 | 3.25 | 0.05 | 1.56% | 3.19 | 3.25 | 961112 | 31072 | 0.54% |
| 2024-08-14 | 3.19 | 3.20 | 0.01 | 0.31% | 3.18 | 3.22 | 620521 | 19876 | 0.35% |
| 2024-08-13 | 3.17 | 3.19 | 0.02 | 0.63% | 3.15 | 3.19 | 565650 | 17964 | 0.32% |