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 | 3.16 | 3.15 | -0.02 | -0.63% | 3.12 | 3.19 | 173359 | 5456 | 0.43% |
| 2024-11-20 | 3.15 | 3.17 | 0.00 | 0.00% | 3.12 | 3.19 | 176864 | 5579 | 0.44% |
| 2024-11-19 | 3.14 | 3.17 | 0.03 | 0.96% | 3.08 | 3.19 | 224079 | 7018 | 0.56% |
| 2024-11-18 | 3.12 | 3.14 | 0.04 | 1.29% | 3.11 | 3.24 | 278421 | 8843 | 0.70% |
| 2024-11-15 | 3.18 | 3.10 | -0.10 | -3.13% | 3.09 | 3.20 | 221281 | 6967 | 0.55% |
| 2024-11-14 | 3.36 | 3.20 | -0.07 | -2.14% | 3.20 | 3.39 | 245771 | 7992 | 0.61% |
| 2024-11-13 | 3.30 | 3.27 | -0.04 | -1.21% | 3.22 | 3.36 | 241566 | 7901 | 0.60% |
| 2024-11-12 | 3.33 | 3.31 | -0.02 | -0.60% | 3.29 | 3.38 | 253048 | 8417 | 0.63% |
| 2024-11-11 | 3.42 | 3.33 | -0.08 | -2.35% | 3.30 | 3.43 | 321805 | 10720 | 0.80% |
| 2024-11-08 | 3.66 | 3.41 | -0.18 | -5.01% | 3.40 | 3.66 | 415030 | 14413 | 1.04% |
| 2024-11-07 | 3.40 | 3.59 | 0.17 | 4.97% | 3.37 | 3.61 | 418843 | 14775 | 1.05% |
| 2024-11-06 | 3.39 | 3.42 | 0.04 | 1.18% | 3.24 | 3.45 | 404709 | 13543 | 1.01% |
| 2024-11-05 | 3.21 | 3.38 | 0.16 | 4.97% | 3.20 | 3.40 | 357547 | 11995 | 0.89% |
| 2024-11-04 | 3.29 | 3.22 | -0.05 | -1.53% | 3.17 | 3.30 | 250791 | 8044 | 0.63% |
| 2024-11-01 | 3.33 | 3.27 | -0.05 | -1.51% | 3.23 | 3.39 | 319797 | 10533 | 0.80% |
| 2024-10-31 | 3.28 | 3.32 | 0.04 | 1.22% | 3.20 | 3.40 | 329695 | 10961 | 0.82% |
| 2024-10-30 | 3.20 | 3.28 | 0.07 | 2.18% | 3.19 | 3.33 | 254119 | 8290 | 0.63% |
| 2024-10-29 | 3.31 | 3.21 | -0.09 | -2.73% | 3.20 | 3.35 | 224056 | 7318 | 0.56% |
| 2024-10-28 | 3.15 | 3.30 | 0.17 | 5.43% | 3.13 | 3.32 | 401336 | 13033 | 1.00% |
| 2024-10-25 | 3.08 | 3.13 | 0.04 | 1.29% | 3.08 | 3.19 | 199051 | 6257 | 0.50% |
| 2024-10-24 | 3.06 | 3.09 | 0.01 | 0.32% | 3.06 | 3.13 | 195403 | 6035 | 0.49% |
| 2024-10-23 | 3.05 | 3.08 | 0.03 | 0.98% | 3.02 | 3.16 | 280479 | 8690 | 0.70% |
| 2024-10-22 | 3.00 | 3.05 | 0.05 | 1.67% | 2.98 | 3.07 | 227757 | 6913 | 0.57% |
| 2024-10-21 | 3.02 | 3.00 | -0.02 | -0.66% | 2.98 | 3.04 | 268709 | 8071 | 0.67% |
| 2024-10-18 | 2.97 | 3.02 | 0.04 | 1.34% | 2.90 | 3.06 | 353879 | 10526 | 0.88% |
| 2024-10-17 | 3.19 | 2.98 | -0.18 | -5.70% | 2.98 | 3.19 | 444898 | 13552 | 1.11% |
| 2024-10-16 | 3.02 | 3.16 | 0.13 | 4.29% | 3.02 | 3.17 | 405022 | 12660 | 1.01% |
| 2024-10-15 | 3.10 | 3.03 | -0.11 | -3.50% | 3.00 | 3.14 | 333117 | 10244 | 0.83% |
| 2024-10-14 | 3.09 | 3.14 | 0.11 | 3.63% | 3.00 | 3.17 | 401328 | 12438 | 1.00% |
| 2024-10-11 | 3.00 | 3.03 | -0.05 | -1.62% | 2.98 | 3.12 | 328427 | 10018 | 0.82% |
| 2024-10-10 | 3.06 | 3.08 | 0.03 | 0.98% | 2.96 | 3.23 | 478159 | 14735 | 1.19% |
| 2024-10-09 | 3.37 | 3.05 | -0.33 | -9.76% | 3.05 | 3.37 | 552242 | 17387 | 1.38% |
| 2024-10-08 | 3.70 | 3.38 | 0.02 | 0.60% | 3.26 | 3.70 | 822451 | 28671 | 2.05% |
| 2024-09-30 | 3.25 | 3.36 | 0.31 | 10.16% | 3.14 | 3.36 | 731408 | 24054 | 1.83% |
| 2024-09-27 | 2.96 | 3.05 | 0.15 | 5.17% | 2.91 | 3.08 | 485207 | 14502 | 1.21% |
| 2024-09-26 | 2.65 | 2.90 | 0.24 | 9.02% | 2.64 | 2.91 | 439614 | 12316 | 1.10% |
| 2024-09-25 | 2.65 | 2.66 | 0.05 | 1.92% | 2.64 | 2.79 | 273810 | 7444 | 0.68% |
| 2024-09-24 | 2.53 | 2.61 | 0.09 | 3.57% | 2.53 | 2.64 | 260356 | 6719 | 0.65% |
| 2024-09-23 | 2.49 | 2.52 | 0.02 | 0.80% | 2.46 | 2.55 | 233945 | 5892 | 0.58% |
| 2024-09-20 | 2.44 | 2.50 | 0.04 | 1.63% | 2.41 | 2.52 | 226104 | 5610 | 0.56% |
| 2024-09-19 | 2.38 | 2.46 | 0.08 | 3.36% | 2.38 | 2.48 | 184735 | 4510 | 0.46% |
| 2024-09-18 | 2.38 | 2.38 | 0.05 | 2.15% | 2.30 | 2.41 | 158544 | 3739 | 0.40% |
| 2024-09-13 | 2.31 | 2.33 | 0.03 | 1.30% | 2.30 | 2.37 | 97210 | 2279 | 0.24% |
| 2024-09-12 | 2.28 | 2.30 | 0.02 | 0.88% | 2.27 | 2.34 | 96512 | 2228 | 0.24% |
| 2024-09-11 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.32 | 85765 | 1963 | 0.21% |
| 2024-09-10 | 2.38 | 2.30 | -0.08 | -3.36% | 2.28 | 2.41 | 115040 | 2664 | 0.29% |
| 2024-09-09 | 2.35 | 2.38 | 0.01 | 0.42% | 2.32 | 2.40 | 74462 | 1767 | 0.19% |
| 2024-09-06 | 2.40 | 2.37 | -0.02 | -0.84% | 2.36 | 2.42 | 61415 | 1462 | 0.15% |
| 2024-09-05 | 2.36 | 2.39 | 0.04 | 1.70% | 2.35 | 2.42 | 85000 | 2035 | 0.21% |
| 2024-09-04 | 2.39 | 2.35 | -0.05 | -2.08% | 2.34 | 2.45 | 112263 | 2687 | 0.28% |
| 2024-09-03 | 2.37 | 2.40 | 0.02 | 0.84% | 2.36 | 2.44 | 106687 | 2558 | 0.27% |
| 2024-09-02 | 2.47 | 2.38 | -0.01 | -0.42% | 2.37 | 2.48 | 166948 | 4024 | 0.42% |
| 2024-08-30 | 2.29 | 2.39 | 0.12 | 5.29% | 2.27 | 2.48 | 206323 | 4942 | 0.52% |
| 2024-08-29 | 2.27 | 2.27 | 0.01 | 0.44% | 2.25 | 2.30 | 62276 | 1417 | 0.16% |
| 2024-08-28 | 2.27 | 2.26 | -0.01 | -0.44% | 2.24 | 2.30 | 60695 | 1376 | 0.15% |
| 2024-08-27 | 2.34 | 2.27 | -0.07 | -2.99% | 2.26 | 2.34 | 98287 | 2244 | 0.25% |
| 2024-08-26 | 2.31 | 2.34 | 0.04 | 1.74% | 2.29 | 2.38 | 72239 | 1694 | 0.18% |
| 2024-08-23 | 2.33 | 2.30 | 0.00 | 0.00% | 2.27 | 2.33 | 79969 | 1840 | 0.20% |
| 2024-08-22 | 2.37 | 2.30 | -0.05 | -2.13% | 2.30 | 2.39 | 89777 | 2098 | 0.22% |
| 2024-08-21 | 2.35 | 2.35 | 0.01 | 0.43% | 2.32 | 2.37 | 67148 | 1575 | 0.17% |
| 2024-08-20 | 2.40 | 2.34 | -0.07 | -2.90% | 2.34 | 2.42 | 93440 | 2215 | 0.23% |
| 2024-08-19 | 2.37 | 2.41 | 0.01 | 0.42% | 2.35 | 2.42 | 93155 | 2223 | 0.23% |
| 2024-08-16 | 2.46 | 2.40 | -0.07 | -2.83% | 2.39 | 2.48 | 107789 | 2607 | 0.27% |
| 2024-08-15 | 2.39 | 2.47 | 0.09 | 3.78% | 2.36 | 2.48 | 138156 | 3367 | 0.35% |
| 2024-08-14 | 2.45 | 2.38 | -0.04 | -1.65% | 2.38 | 2.45 | 74127 | 1779 | 0.19% |
| 2024-08-13 | 2.41 | 2.42 | 0.04 | 1.68% | 2.35 | 2.43 | 101159 | 2428 | 0.25% |