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 | 3.29 | 3.28 | -0.02 | -0.61% | 3.26 | 3.32 | 191922 | 6302 | 0.79% |
| 2024-11-20 | 3.27 | 3.30 | 0.04 | 1.23% | 3.22 | 3.31 | 273137 | 8915 | 1.12% |
| 2024-11-19 | 3.25 | 3.26 | 0.01 | 0.31% | 3.20 | 3.29 | 261851 | 8480 | 1.08% |
| 2024-11-18 | 3.20 | 3.25 | 0.06 | 1.88% | 3.19 | 3.32 | 336896 | 10995 | 1.38% |
| 2024-11-15 | 3.24 | 3.19 | -0.06 | -1.85% | 3.19 | 3.29 | 241994 | 7848 | 0.99% |
| 2024-11-14 | 3.32 | 3.25 | -0.08 | -2.40% | 3.24 | 3.33 | 254248 | 8333 | 1.04% |
| 2024-11-13 | 3.36 | 3.33 | -0.05 | -1.48% | 3.27 | 3.37 | 366887 | 12161 | 1.51% |
| 2024-11-12 | 3.41 | 3.38 | -0.02 | -0.59% | 3.35 | 3.43 | 308347 | 10467 | 1.27% |
| 2024-11-11 | 3.40 | 3.40 | 0.00 | 0.00% | 3.35 | 3.44 | 278276 | 9426 | 1.14% |
| 2024-11-08 | 3.46 | 3.40 | -0.04 | -1.16% | 3.38 | 3.49 | 440040 | 15088 | 1.81% |
| 2024-11-07 | 3.35 | 3.44 | 0.08 | 2.38% | 3.33 | 3.46 | 406625 | 13875 | 1.67% |
| 2024-11-06 | 3.36 | 3.36 | 0.00 | 0.00% | 3.30 | 3.38 | 335877 | 11234 | 1.38% |
| 2024-11-05 | 3.30 | 3.36 | 0.07 | 2.13% | 3.28 | 3.36 | 349832 | 11638 | 1.44% |
| 2024-11-04 | 3.27 | 3.29 | 0.01 | 0.30% | 3.25 | 3.30 | 241659 | 7915 | 0.99% |
| 2024-11-01 | 3.32 | 3.28 | -0.07 | -2.09% | 3.22 | 3.35 | 440368 | 14417 | 1.81% |
| 2024-10-31 | 3.30 | 3.35 | 0.14 | 4.36% | 3.30 | 3.44 | 704208 | 23690 | 2.89% |
| 2024-10-30 | 3.18 | 3.21 | 0.01 | 0.31% | 3.18 | 3.23 | 260237 | 8339 | 1.07% |
| 2024-10-29 | 3.31 | 3.20 | -0.10 | -3.03% | 3.18 | 3.32 | 364433 | 11780 | 1.50% |
| 2024-10-28 | 3.21 | 3.30 | 0.09 | 2.80% | 3.20 | 3.30 | 372886 | 12129 | 1.53% |
| 2024-10-25 | 3.14 | 3.21 | 0.07 | 2.23% | 3.14 | 3.21 | 260503 | 8281 | 1.07% |
| 2024-10-24 | 3.17 | 3.14 | -0.05 | -1.57% | 3.11 | 3.18 | 200174 | 6273 | 0.82% |
| 2024-10-23 | 3.12 | 3.19 | 0.07 | 2.24% | 3.10 | 3.22 | 426129 | 13488 | 1.75% |
| 2024-10-22 | 3.06 | 3.12 | 0.05 | 1.63% | 3.06 | 3.12 | 288183 | 8922 | 1.18% |
| 2024-10-21 | 3.12 | 3.07 | -0.04 | -1.29% | 3.06 | 3.14 | 271547 | 8389 | 1.12% |
| 2024-10-18 | 3.03 | 3.11 | 0.07 | 2.30% | 3.00 | 3.16 | 344449 | 10593 | 1.41% |
| 2024-10-17 | 3.13 | 3.04 | -0.07 | -2.25% | 3.04 | 3.13 | 227023 | 6978 | 0.93% |
| 2024-10-16 | 3.04 | 3.11 | 0.04 | 1.30% | 3.04 | 3.14 | 231624 | 7173 | 0.95% |
| 2024-10-15 | 3.15 | 3.07 | -0.08 | -2.54% | 3.07 | 3.15 | 255518 | 7945 | 1.05% |
| 2024-10-14 | 3.15 | 3.15 | 0.01 | 0.32% | 3.10 | 3.18 | 245855 | 7722 | 1.01% |
| 2024-10-11 | 3.25 | 3.15 | -0.10 | -3.08% | 3.11 | 3.27 | 309579 | 9880 | 1.27% |
| 2024-10-10 | 3.28 | 3.25 | 0.03 | 0.93% | 3.23 | 3.33 | 305506 | 10045 | 1.25% |
| 2024-10-09 | 3.38 | 3.22 | -0.21 | -6.12% | 3.21 | 3.38 | 527772 | 17276 | 2.17% |
| 2024-10-08 | 3.63 | 3.43 | 0.12 | 3.63% | 3.30 | 3.64 | 686045 | 23728 | 2.82% |
| 2024-09-30 | 3.15 | 3.31 | 0.28 | 9.24% | 3.11 | 3.33 | 588501 | 19059 | 2.42% |
| 2024-09-27 | 2.94 | 3.03 | 0.11 | 3.77% | 2.94 | 3.03 | 208398 | 6207 | 0.86% |
| 2024-09-26 | 2.83 | 2.92 | 0.09 | 3.18% | 2.82 | 2.93 | 228273 | 6561 | 0.94% |
| 2024-09-25 | 2.82 | 2.83 | 0.03 | 1.07% | 2.82 | 2.90 | 187832 | 5376 | 0.77% |
| 2024-09-24 | 2.71 | 2.80 | 0.10 | 3.70% | 2.70 | 2.81 | 207114 | 5726 | 0.85% |
| 2024-09-23 | 2.71 | 2.70 | -0.02 | -0.74% | 2.69 | 2.73 | 79363 | 2146 | 0.33% |
| 2024-09-20 | 2.75 | 2.72 | -0.03 | -1.09% | 2.69 | 2.76 | 101019 | 2743 | 0.41% |
| 2024-09-19 | 2.71 | 2.75 | 0.05 | 1.85% | 2.69 | 2.78 | 138252 | 3789 | 0.57% |
| 2024-09-18 | 2.69 | 2.70 | 0.01 | 0.37% | 2.64 | 2.72 | 74129 | 1985 | 0.30% |
| 2024-09-13 | 2.72 | 2.69 | -0.02 | -0.74% | 2.69 | 2.73 | 65408 | 1770 | 0.27% |
| 2024-09-12 | 2.70 | 2.71 | 0.01 | 0.37% | 2.70 | 2.75 | 72755 | 1986 | 0.30% |
| 2024-09-11 | 2.70 | 2.70 | -0.01 | -0.37% | 2.68 | 2.72 | 78875 | 2128 | 0.32% |
| 2024-09-10 | 2.72 | 2.71 | 0.00 | 0.00% | 2.66 | 2.74 | 107253 | 2891 | 0.44% |
| 2024-09-09 | 2.75 | 2.71 | -0.04 | -1.45% | 2.70 | 2.75 | 91846 | 2504 | 0.38% |
| 2024-09-06 | 2.78 | 2.75 | -0.04 | -1.43% | 2.75 | 2.80 | 95044 | 2631 | 0.39% |
| 2024-09-05 | 2.78 | 2.79 | 0.01 | 0.36% | 2.78 | 2.81 | 62802 | 1755 | 0.26% |
| 2024-09-04 | 2.80 | 2.78 | -0.03 | -1.07% | 2.77 | 2.82 | 115601 | 3224 | 0.47% |
| 2024-09-03 | 2.85 | 2.81 | -0.05 | -1.75% | 2.80 | 2.87 | 148174 | 4194 | 0.61% |
| 2024-09-02 | 2.88 | 2.86 | -0.03 | -1.04% | 2.86 | 2.92 | 142528 | 4116 | 0.59% |
| 2024-08-30 | 2.89 | 2.89 | 0.00 | 0.00% | 2.87 | 2.93 | 155068 | 4494 | 0.64% |
| 2024-08-29 | 2.83 | 2.89 | 0.04 | 1.40% | 2.83 | 2.90 | 96685 | 2779 | 0.40% |
| 2024-08-28 | 2.82 | 2.85 | 0.02 | 0.71% | 2.82 | 2.86 | 116003 | 3298 | 0.48% |
| 2024-08-27 | 2.83 | 2.83 | 0.00 | 0.00% | 2.80 | 2.84 | 74177 | 2092 | 0.30% |
| 2024-08-26 | 2.78 | 2.83 | 0.06 | 2.17% | 2.78 | 2.84 | 78058 | 2199 | 0.32% |
| 2024-08-23 | 2.78 | 2.77 | -0.01 | -0.36% | 2.75 | 2.79 | 80757 | 2239 | 0.33% |
| 2024-08-22 | 2.88 | 2.78 | -0.09 | -3.14% | 2.76 | 2.89 | 219585 | 6170 | 0.90% |
| 2024-08-21 | 2.92 | 2.87 | -0.06 | -2.05% | 2.86 | 2.93 | 114070 | 3300 | 0.47% |
| 2024-08-20 | 2.97 | 2.93 | -0.04 | -1.35% | 2.92 | 2.98 | 120525 | 3545 | 0.50% |
| 2024-08-19 | 2.96 | 2.97 | 0.00 | 0.00% | 2.96 | 3.01 | 91644 | 2737 | 0.38% |
| 2024-08-16 | 3.01 | 2.97 | -0.04 | -1.33% | 2.97 | 3.02 | 116520 | 3480 | 0.48% |
| 2024-08-15 | 3.00 | 3.01 | 0.02 | 0.67% | 2.97 | 3.03 | 112613 | 3387 | 0.47% |
| 2024-08-14 | 3.00 | 2.99 | -0.02 | -0.66% | 2.99 | 3.03 | 72403 | 2179 | 0.30% |
| 2024-08-13 | 3.00 | 3.01 | 0.02 | 0.67% | 2.96 | 3.02 | 71256 | 2132 | 0.29% |