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 | 3.28 | 3.25 | -0.03 | -0.91% | 3.23 | 3.28 | 711229 | 23114 | 1.48% |
| 2024-11-20 | 3.26 | 3.28 | 0.01 | 0.31% | 3.25 | 3.29 | 798565 | 26096 | 1.66% |
| 2024-11-19 | 3.29 | 3.27 | -0.01 | -0.30% | 3.21 | 3.29 | 900794 | 29270 | 1.88% |
| 2024-11-18 | 3.27 | 3.28 | 0.01 | 0.31% | 3.27 | 3.34 | 1093658 | 36118 | 2.28% |
| 2024-11-15 | 3.28 | 3.27 | -0.01 | -0.30% | 3.26 | 3.34 | 945514 | 31180 | 1.97% |
| 2024-11-14 | 3.36 | 3.28 | -0.09 | -2.67% | 3.27 | 3.37 | 1005850 | 33390 | 2.09% |
| 2024-11-13 | 3.33 | 3.37 | 0.02 | 0.60% | 3.32 | 3.37 | 937711 | 31391 | 1.95% |
| 2024-11-12 | 3.41 | 3.35 | -0.06 | -1.76% | 3.32 | 3.43 | 1492682 | 50498 | 3.11% |
| 2024-11-11 | 3.41 | 3.41 | -0.03 | -0.87% | 3.36 | 3.43 | 1491838 | 50529 | 3.11% |
| 2024-11-08 | 3.51 | 3.44 | -0.04 | -1.15% | 3.43 | 3.53 | 1572792 | 54466 | 3.28% |
| 2024-11-07 | 3.39 | 3.48 | 0.07 | 2.05% | 3.36 | 3.48 | 1531882 | 52711 | 3.19% |
| 2024-11-06 | 3.40 | 3.41 | 0.01 | 0.29% | 3.38 | 3.51 | 1673598 | 57300 | 3.49% |
| 2024-11-05 | 3.34 | 3.40 | 0.05 | 1.49% | 3.33 | 3.40 | 1735282 | 58561 | 3.61% |
| 2024-11-04 | 3.36 | 3.35 | -0.01 | -0.30% | 3.30 | 3.38 | 1165859 | 38853 | 2.43% |
| 2024-11-01 | 3.38 | 3.36 | -0.03 | -0.88% | 3.32 | 3.41 | 1460331 | 49190 | 3.04% |
| 2024-10-31 | 3.32 | 3.39 | 0.06 | 1.80% | 3.29 | 3.39 | 1610246 | 54110 | 3.35% |
| 2024-10-30 | 3.25 | 3.33 | 0.07 | 2.15% | 3.23 | 3.39 | 2015966 | 67095 | 4.20% |
| 2024-10-29 | 3.34 | 3.26 | -0.07 | -2.10% | 3.25 | 3.38 | 1656416 | 54728 | 3.45% |
| 2024-10-28 | 3.31 | 3.33 | 0.02 | 0.60% | 3.27 | 3.34 | 1601802 | 52861 | 3.34% |
| 2024-10-25 | 3.27 | 3.31 | 0.06 | 1.85% | 3.26 | 3.33 | 1312594 | 43279 | 2.73% |
| 2024-10-24 | 3.27 | 3.25 | -0.04 | -1.22% | 3.22 | 3.27 | 813056 | 26329 | 1.69% |
| 2024-10-23 | 3.30 | 3.29 | 0.00 | 0.00% | 3.26 | 3.32 | 1123620 | 36980 | 2.34% |
| 2024-10-22 | 3.27 | 3.29 | 0.00 | 0.00% | 3.24 | 3.32 | 1078372 | 35288 | 2.25% |
| 2024-10-21 | 3.34 | 3.29 | 0.02 | 0.61% | 3.26 | 3.36 | 1219394 | 40218 | 2.54% |
| 2024-10-18 | 3.17 | 3.27 | 0.09 | 2.83% | 3.16 | 3.32 | 1370239 | 44266 | 2.85% |
| 2024-10-17 | 3.26 | 3.18 | -0.07 | -2.15% | 3.18 | 3.29 | 972408 | 31346 | 2.03% |
| 2024-10-16 | 3.24 | 3.25 | -0.03 | -0.91% | 3.20 | 3.28 | 1063235 | 34480 | 2.21% |
| 2024-10-15 | 3.40 | 3.28 | -0.09 | -2.67% | 3.28 | 3.42 | 1700892 | 56638 | 3.54% |
| 2024-10-14 | 3.21 | 3.37 | 0.22 | 6.98% | 3.20 | 3.39 | 2024483 | 66730 | 4.22% |
| 2024-10-11 | 3.28 | 3.15 | -0.11 | -3.37% | 3.10 | 3.28 | 1235002 | 39193 | 2.57% |
| 2024-10-10 | 3.19 | 3.26 | 0.10 | 3.16% | 3.18 | 3.34 | 1563194 | 50934 | 3.26% |
| 2024-10-09 | 3.45 | 3.16 | -0.34 | -9.71% | 3.16 | 3.45 | 2127802 | 69682 | 4.43% |
| 2024-10-08 | 3.81 | 3.50 | 0.04 | 1.16% | 3.35 | 3.81 | 3000517 | 106291 | 6.25% |
| 2024-09-30 | 3.33 | 3.46 | 0.28 | 8.81% | 3.25 | 3.50 | 2329338 | 78863 | 4.85% |
| 2024-09-27 | 3.11 | 3.18 | 0.12 | 3.92% | 3.08 | 3.18 | 965674 | 30150 | 2.01% |
| 2024-09-26 | 2.95 | 3.06 | 0.10 | 3.38% | 2.94 | 3.06 | 977719 | 29244 | 2.04% |
| 2024-09-25 | 2.97 | 2.96 | 0.03 | 1.02% | 2.94 | 3.06 | 1182518 | 35471 | 2.46% |
| 2024-09-24 | 2.85 | 2.93 | 0.09 | 3.17% | 2.84 | 2.93 | 996137 | 28836 | 2.07% |
| 2024-09-23 | 2.83 | 2.84 | 0.00 | 0.00% | 2.82 | 2.86 | 393659 | 11168 | 0.82% |
| 2024-09-20 | 2.85 | 2.84 | -0.02 | -0.70% | 2.82 | 2.86 | 425734 | 12078 | 0.89% |
| 2024-09-19 | 2.82 | 2.86 | 0.05 | 1.78% | 2.79 | 2.91 | 668428 | 19043 | 1.39% |
| 2024-09-18 | 2.79 | 2.81 | 0.03 | 1.08% | 2.75 | 2.82 | 366510 | 10203 | 0.76% |
| 2024-09-13 | 2.80 | 2.78 | -0.02 | -0.71% | 2.78 | 2.83 | 328674 | 9200 | 0.68% |
| 2024-09-12 | 2.78 | 2.80 | 0.03 | 1.08% | 2.75 | 2.83 | 607533 | 17078 | 1.27% |
| 2024-09-11 | 2.81 | 2.77 | -0.06 | -2.12% | 2.73 | 2.82 | 630492 | 17414 | 1.31% |
| 2024-09-10 | 2.83 | 2.83 | 0.01 | 0.35% | 2.78 | 2.86 | 469291 | 13195 | 0.98% |
| 2024-09-09 | 2.86 | 2.82 | -0.06 | -2.08% | 2.79 | 2.87 | 685415 | 19288 | 1.43% |
| 2024-09-06 | 2.93 | 2.88 | -0.05 | -1.71% | 2.87 | 2.95 | 519739 | 15109 | 1.08% |
| 2024-09-05 | 2.94 | 2.93 | -0.01 | -0.34% | 2.90 | 2.96 | 512057 | 14965 | 1.07% |
| 2024-09-04 | 3.02 | 2.94 | -0.10 | -3.29% | 2.94 | 3.03 | 736343 | 21889 | 1.53% |
| 2024-09-03 | 3.05 | 3.04 | -0.03 | -0.98% | 3.02 | 3.09 | 506869 | 15430 | 1.06% |
| 2024-09-02 | 3.05 | 3.07 | 0.02 | 0.66% | 3.05 | 3.13 | 871057 | 26950 | 1.81% |
| 2024-08-30 | 3.02 | 3.05 | 0.02 | 0.66% | 3.01 | 3.09 | 705317 | 21557 | 1.47% |
| 2024-08-29 | 3.02 | 3.03 | 0.00 | 0.00% | 2.97 | 3.04 | 545082 | 16387 | 1.14% |
| 2024-08-28 | 2.99 | 3.03 | 0.04 | 1.34% | 2.98 | 3.03 | 453527 | 13673 | 0.94% |
| 2024-08-27 | 3.00 | 2.99 | -0.02 | -0.66% | 2.97 | 3.02 | 309474 | 9260 | 0.64% |
| 2024-08-26 | 2.98 | 3.01 | 0.04 | 1.35% | 2.97 | 3.02 | 393127 | 11795 | 0.82% |
| 2024-08-23 | 2.99 | 2.97 | -0.02 | -0.67% | 2.96 | 3.02 | 424008 | 12653 | 0.88% |
| 2024-08-22 | 3.01 | 2.99 | -0.03 | -0.99% | 2.98 | 3.02 | 411329 | 12324 | 0.86% |
| 2024-08-21 | 3.05 | 3.02 | 0.00 | 0.00% | 2.97 | 3.05 | 562450 | 16912 | 1.17% |
| 2024-08-20 | 3.11 | 3.02 | -0.09 | -2.89% | 3.00 | 3.12 | 735474 | 22321 | 1.53% |
| 2024-08-19 | 3.08 | 3.11 | 0.03 | 0.97% | 3.07 | 3.19 | 804088 | 25227 | 1.67% |
| 2024-08-16 | 3.08 | 3.08 | 0.04 | 1.32% | 3.06 | 3.13 | 736867 | 22838 | 1.53% |