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 | 3.60 | 3.59 | -0.01 | -0.28% | 3.56 | 3.62 | 1264796 | 45381 | 0.27% |
| 2024-11-20 | 3.60 | 3.60 | -0.01 | -0.28% | 3.57 | 3.64 | 1739256 | 62739 | 0.37% |
| 2024-11-19 | 3.58 | 3.61 | 0.01 | 0.28% | 3.52 | 3.70 | 3242513 | 117255 | 0.70% |
| 2024-11-18 | 3.49 | 3.60 | 0.15 | 4.35% | 3.48 | 3.66 | 4026586 | 144592 | 0.87% |
| 2024-11-15 | 3.45 | 3.45 | -0.01 | -0.29% | 3.41 | 3.50 | 2204374 | 76296 | 0.48% |
| 2024-11-14 | 3.47 | 3.46 | -0.01 | -0.29% | 3.45 | 3.50 | 1515858 | 52669 | 0.33% |
| 2024-11-13 | 3.46 | 3.47 | 0.02 | 0.58% | 3.44 | 3.48 | 1096799 | 37958 | 0.24% |
| 2024-11-12 | 3.48 | 3.45 | -0.04 | -1.15% | 3.44 | 3.52 | 1814379 | 63091 | 0.39% |
| 2024-11-11 | 3.47 | 3.49 | 0.00 | 0.00% | 3.44 | 3.49 | 1774370 | 61475 | 0.38% |
| 2024-11-08 | 3.56 | 3.49 | -0.05 | -1.41% | 3.48 | 3.57 | 2097718 | 73724 | 0.45% |
| 2024-11-07 | 3.48 | 3.54 | 0.06 | 1.72% | 3.47 | 3.54 | 1936748 | 67982 | 0.42% |
| 2024-11-06 | 3.52 | 3.48 | -0.05 | -1.42% | 3.47 | 3.53 | 1521487 | 53182 | 0.33% |
| 2024-11-05 | 3.47 | 3.53 | 0.06 | 1.73% | 3.46 | 3.54 | 1666238 | 58412 | 0.36% |
| 2024-11-04 | 3.45 | 3.47 | 0.02 | 0.58% | 3.41 | 3.47 | 1391466 | 47935 | 0.30% |
| 2024-11-01 | 3.45 | 3.45 | 0.00 | 0.00% | 3.43 | 3.48 | 1622075 | 56101 | 0.35% |
| 2024-10-31 | 3.39 | 3.45 | 0.09 | 2.68% | 3.39 | 3.47 | 2172198 | 74606 | 0.47% |
| 2024-10-30 | 3.40 | 3.36 | -0.05 | -1.47% | 3.35 | 3.43 | 1320638 | 44623 | 0.28% |
| 2024-10-29 | 3.42 | 3.41 | -0.01 | -0.29% | 3.40 | 3.48 | 1656383 | 56883 | 0.36% |
| 2024-10-28 | 3.42 | 3.42 | 0.00 | 0.00% | 3.37 | 3.43 | 1421724 | 48340 | 0.31% |
| 2024-10-25 | 3.45 | 3.42 | -0.04 | -1.16% | 3.42 | 3.46 | 1220655 | 41902 | 0.26% |
| 2024-10-24 | 3.46 | 3.46 | -0.02 | -0.57% | 3.44 | 3.49 | 952128 | 32960 | 0.21% |
| 2024-10-23 | 3.47 | 3.48 | 0.02 | 0.58% | 3.45 | 3.49 | 1112710 | 38648 | 0.24% |
| 2024-10-22 | 3.46 | 3.46 | 0.00 | 0.00% | 3.44 | 3.50 | 1285667 | 44516 | 0.28% |
| 2024-10-21 | 3.51 | 3.46 | -0.05 | -1.42% | 3.45 | 3.52 | 1635417 | 56705 | 0.35% |
| 2024-10-18 | 3.51 | 3.51 | 0.00 | 0.00% | 3.44 | 3.55 | 1969741 | 68984 | 0.42% |
| 2024-10-17 | 3.55 | 3.51 | -0.03 | -0.85% | 3.51 | 3.59 | 1416273 | 50241 | 0.31% |
| 2024-10-16 | 3.45 | 3.54 | 0.06 | 1.72% | 3.44 | 3.57 | 1716200 | 60676 | 0.37% |
| 2024-10-15 | 3.58 | 3.48 | -0.10 | -2.79% | 3.48 | 3.60 | 1693311 | 59836 | 0.36% |
| 2024-10-14 | 3.53 | 3.58 | 0.09 | 2.58% | 3.52 | 3.62 | 2198704 | 78568 | 0.47% |
| 2024-10-11 | 3.53 | 3.49 | -0.06 | -1.69% | 3.46 | 3.61 | 1812754 | 64031 | 0.39% |
| 2024-10-10 | 3.45 | 3.55 | 0.14 | 4.11% | 3.43 | 3.63 | 2993108 | 105657 | 0.64% |
| 2024-10-09 | 3.64 | 3.41 | -0.24 | -6.58% | 3.40 | 3.65 | 3732190 | 131001 | 0.80% |
| 2024-10-08 | 3.89 | 3.65 | 0.05 | 1.39% | 3.60 | 3.92 | 5610970 | 208645 | 1.21% |
| 2024-09-30 | 3.53 | 3.60 | 0.14 | 4.05% | 3.44 | 3.65 | 4490764 | 158802 | 0.97% |
| 2024-09-27 | 3.58 | 3.46 | -0.05 | -1.42% | 3.40 | 3.60 | 1920573 | 66754 | 0.41% |
| 2024-09-26 | 3.33 | 3.51 | 0.18 | 5.41% | 3.32 | 3.52 | 3105589 | 106032 | 0.67% |
| 2024-09-25 | 3.31 | 3.33 | 0.05 | 1.52% | 3.28 | 3.36 | 2498294 | 83032 | 0.54% |
| 2024-09-24 | 3.16 | 3.28 | 0.14 | 4.46% | 3.15 | 3.28 | 2563010 | 82609 | 0.55% |
| 2024-09-23 | 3.09 | 3.14 | 0.05 | 1.62% | 3.07 | 3.15 | 1144600 | 35691 | 0.25% |
| 2024-09-20 | 3.06 | 3.09 | 0.02 | 0.65% | 3.06 | 3.10 | 1452761 | 44764 | 0.31% |
| 2024-09-19 | 3.05 | 3.07 | 0.02 | 0.66% | 3.03 | 3.07 | 914734 | 27959 | 0.20% |
| 2024-09-18 | 3.05 | 3.05 | 0.01 | 0.33% | 3.02 | 3.06 | 814357 | 24822 | 0.18% |
| 2024-09-13 | 3.05 | 3.04 | 0.00 | 0.00% | 3.02 | 3.08 | 1199373 | 36606 | 0.26% |
| 2024-09-12 | 3.00 | 3.04 | 0.03 | 1.00% | 2.98 | 3.05 | 1149180 | 34770 | 0.25% |
| 2024-09-11 | 3.08 | 3.01 | -0.07 | -2.27% | 2.99 | 3.08 | 1410778 | 42621 | 0.30% |
| 2024-09-10 | 3.06 | 3.08 | 0.03 | 0.98% | 3.03 | 3.09 | 1089963 | 33346 | 0.23% |
| 2024-09-09 | 3.07 | 3.05 | -0.03 | -0.97% | 3.02 | 3.08 | 1419395 | 43258 | 0.31% |
| 2024-09-06 | 3.07 | 3.08 | 0.01 | 0.33% | 3.06 | 3.11 | 978761 | 30267 | 0.21% |
| 2024-09-05 | 3.06 | 3.07 | 0.01 | 0.33% | 3.04 | 3.08 | 1029686 | 31505 | 0.22% |
| 2024-09-04 | 3.03 | 3.06 | 0.03 | 0.99% | 3.02 | 3.07 | 1302086 | 39783 | 0.28% |
| 2024-09-03 | 3.07 | 3.03 | -0.04 | -1.30% | 3.00 | 3.09 | 2351925 | 71178 | 0.51% |
| 2024-09-02 | 3.07 | 3.07 | 0.01 | 0.33% | 3.06 | 3.11 | 2111803 | 65113 | 0.46% |
| 2024-08-30 | 3.10 | 3.06 | -0.04 | -1.29% | 3.06 | 3.11 | 2250458 | 69319 | 0.48% |
| 2024-08-29 | 3.21 | 3.10 | -0.12 | -3.73% | 3.10 | 3.22 | 1957493 | 61412 | 0.42% |
| 2024-08-28 | 3.26 | 3.22 | -0.04 | -1.23% | 3.20 | 3.26 | 1433357 | 46202 | 0.31% |
| 2024-08-27 | 3.25 | 3.26 | 0.01 | 0.31% | 3.23 | 3.27 | 1134512 | 36900 | 0.24% |
| 2024-08-26 | 3.26 | 3.25 | -0.01 | -0.31% | 3.22 | 3.27 | 970214 | 31463 | 0.21% |
| 2024-08-23 | 3.26 | 3.26 | 0.01 | 0.31% | 3.21 | 3.27 | 1129945 | 36635 | 0.24% |
| 2024-08-22 | 3.23 | 3.25 | 0.02 | 0.62% | 3.22 | 3.27 | 1310971 | 42652 | 0.28% |
| 2024-08-21 | 3.25 | 3.23 | -0.02 | -0.62% | 3.19 | 3.25 | 1256132 | 40495 | 0.27% |
| 2024-08-20 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.27 | 1172853 | 38120 | 0.25% |
| 2024-08-19 | 3.22 | 3.26 | 0.04 | 1.24% | 3.20 | 3.26 | 1505438 | 48818 | 0.32% |
| 2024-08-16 | 3.19 | 3.22 | 0.04 | 1.26% | 3.18 | 3.22 | 1313152 | 42079 | 0.28% |
| 2024-08-15 | 3.13 | 3.18 | 0.06 | 1.92% | 3.11 | 3.19 | 1475257 | 46548 | 0.32% |
| 2024-08-14 | 3.11 | 3.12 | 0.00 | 0.00% | 3.11 | 3.14 | 715497 | 22340 | 0.15% |
| 2024-08-13 | 3.11 | 3.12 | 0.02 | 0.65% | 3.10 | 3.13 | 775833 | 24160 | 0.17% |