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 | 3.23 | 3.22 | -0.01 | -0.31% | 3.17 | 3.26 | 174353 | 5588 | 0.97% |
| 2024-11-20 | 3.16 | 3.23 | 0.07 | 2.22% | 3.13 | 3.24 | 236603 | 7565 | 1.32% |
| 2024-11-19 | 3.14 | 3.16 | 0.02 | 0.64% | 3.07 | 3.16 | 222109 | 6917 | 1.24% |
| 2024-11-18 | 3.14 | 3.14 | 0.00 | 0.00% | 3.08 | 3.23 | 285586 | 8978 | 1.59% |
| 2024-11-15 | 3.20 | 3.14 | -0.07 | -2.18% | 3.13 | 3.24 | 198089 | 6313 | 1.10% |
| 2024-11-14 | 3.27 | 3.21 | -0.07 | -2.13% | 3.20 | 3.31 | 205267 | 6660 | 1.14% |
| 2024-11-13 | 3.30 | 3.28 | -0.08 | -2.38% | 3.24 | 3.35 | 258241 | 8486 | 1.44% |
| 2024-11-12 | 3.40 | 3.36 | -0.04 | -1.18% | 3.33 | 3.43 | 323253 | 10925 | 1.80% |
| 2024-11-11 | 3.40 | 3.40 | -0.04 | -1.16% | 3.27 | 3.41 | 499315 | 16715 | 2.78% |
| 2024-11-08 | 3.45 | 3.44 | -0.05 | -1.43% | 3.41 | 3.59 | 692165 | 24052 | 3.86% |
| 2024-11-07 | 3.35 | 3.49 | 0.18 | 5.44% | 3.32 | 3.64 | 983552 | 34549 | 5.48% |
| 2024-11-06 | 3.28 | 3.31 | 0.06 | 1.85% | 3.21 | 3.35 | 427004 | 14034 | 2.38% |
| 2024-11-05 | 3.18 | 3.25 | 0.05 | 1.56% | 3.16 | 3.26 | 316578 | 10230 | 1.76% |
| 2024-11-04 | 3.19 | 3.20 | 0.05 | 1.59% | 3.14 | 3.24 | 249142 | 7911 | 1.39% |
| 2024-11-01 | 3.25 | 3.15 | -0.13 | -3.96% | 3.13 | 3.29 | 305054 | 9751 | 1.70% |
| 2024-10-31 | 3.19 | 3.28 | 0.10 | 3.14% | 3.18 | 3.34 | 469003 | 15251 | 2.61% |
| 2024-10-30 | 3.11 | 3.18 | 0.04 | 1.27% | 3.10 | 3.20 | 253030 | 7986 | 1.41% |
| 2024-10-29 | 3.28 | 3.14 | -0.12 | -3.68% | 3.13 | 3.28 | 407004 | 12943 | 2.27% |
| 2024-10-28 | 3.10 | 3.26 | 0.23 | 7.59% | 3.09 | 3.30 | 534472 | 17094 | 2.98% |
| 2024-10-25 | 2.97 | 3.03 | 0.06 | 2.02% | 2.96 | 3.07 | 229146 | 6931 | 1.28% |
| 2024-10-24 | 2.91 | 2.97 | 0.04 | 1.37% | 2.90 | 2.97 | 148282 | 4360 | 0.83% |
| 2024-10-23 | 2.92 | 2.93 | 0.03 | 1.03% | 2.88 | 2.97 | 164358 | 4814 | 0.92% |
| 2024-10-22 | 2.83 | 2.90 | 0.07 | 2.47% | 2.81 | 2.90 | 193915 | 5568 | 1.08% |
| 2024-10-21 | 2.85 | 2.83 | -0.02 | -0.70% | 2.81 | 2.87 | 163272 | 4629 | 0.91% |
| 2024-10-18 | 2.80 | 2.85 | 0.04 | 1.42% | 2.77 | 2.88 | 190242 | 5378 | 1.06% |
| 2024-10-17 | 2.86 | 2.81 | -0.04 | -1.40% | 2.80 | 2.88 | 128326 | 3636 | 0.71% |
| 2024-10-16 | 2.83 | 2.85 | -0.01 | -0.35% | 2.81 | 2.88 | 132334 | 3771 | 0.74% |
| 2024-10-15 | 2.89 | 2.86 | -0.04 | -1.38% | 2.84 | 2.93 | 171834 | 4962 | 0.96% |
| 2024-10-14 | 2.85 | 2.90 | 0.07 | 2.47% | 2.82 | 2.90 | 171617 | 4923 | 0.96% |
| 2024-10-11 | 2.88 | 2.83 | -0.01 | -0.35% | 2.80 | 2.94 | 187308 | 5365 | 1.04% |
| 2024-10-10 | 2.86 | 2.84 | -0.04 | -1.39% | 2.77 | 2.94 | 255231 | 7302 | 1.42% |
| 2024-10-09 | 3.10 | 2.88 | -0.32 | -10.00% | 2.88 | 3.12 | 367655 | 10914 | 2.05% |
| 2024-10-08 | 3.48 | 3.20 | -0.01 | -0.31% | 3.07 | 3.52 | 691201 | 22676 | 3.85% |
| 2024-09-30 | 3.03 | 3.21 | 0.21 | 7.00% | 2.93 | 3.24 | 705429 | 21911 | 3.93% |
| 2024-09-27 | 3.00 | 3.00 | 0.08 | 2.74% | 2.91 | 3.10 | 592434 | 17631 | 3.30% |
| 2024-09-26 | 2.64 | 2.92 | 0.27 | 10.19% | 2.62 | 2.92 | 304322 | 8474 | 1.70% |
| 2024-09-25 | 2.60 | 2.65 | 0.07 | 2.71% | 2.60 | 2.74 | 174110 | 4644 | 0.97% |
| 2024-09-24 | 2.47 | 2.58 | 0.12 | 4.88% | 2.46 | 2.58 | 107804 | 2727 | 0.60% |
| 2024-09-23 | 2.46 | 2.46 | 0.00 | 0.00% | 2.45 | 2.47 | 42783 | 1051 | 0.24% |
| 2024-09-20 | 2.47 | 2.46 | -0.01 | -0.40% | 2.44 | 2.47 | 47463 | 1166 | 0.26% |
| 2024-09-19 | 2.40 | 2.47 | 0.08 | 3.35% | 2.39 | 2.50 | 127287 | 3137 | 0.71% |
| 2024-09-18 | 2.42 | 2.39 | -0.05 | -2.05% | 2.35 | 2.44 | 68603 | 1637 | 0.38% |
| 2024-09-13 | 2.47 | 2.44 | 0.02 | 0.83% | 2.42 | 2.52 | 102895 | 2528 | 0.77% |
| 2024-09-12 | 2.40 | 2.42 | 0.01 | 0.41% | 2.40 | 2.44 | 34589 | 837 | 0.26% |
| 2024-09-11 | 2.45 | 2.41 | -0.05 | -2.03% | 2.40 | 2.45 | 35072 | 849 | 0.26% |
| 2024-09-10 | 2.45 | 2.46 | 0.01 | 0.41% | 2.40 | 2.46 | 64186 | 1560 | 0.48% |
| 2024-09-09 | 2.46 | 2.45 | -0.02 | -0.81% | 2.44 | 2.48 | 48535 | 1192 | 0.36% |
| 2024-09-06 | 2.52 | 2.47 | -0.05 | -1.98% | 2.46 | 2.52 | 49236 | 1224 | 0.37% |
| 2024-09-05 | 2.50 | 2.52 | 0.03 | 1.20% | 2.49 | 2.52 | 41870 | 1048 | 0.31% |
| 2024-09-04 | 2.51 | 2.49 | -0.04 | -1.58% | 2.49 | 2.54 | 54044 | 1356 | 0.40% |
| 2024-09-03 | 2.52 | 2.53 | 0.00 | 0.00% | 2.50 | 2.54 | 58322 | 1470 | 0.44% |
| 2024-09-02 | 2.58 | 2.53 | -0.06 | -2.32% | 2.52 | 2.60 | 75825 | 1937 | 0.57% |
| 2024-08-30 | 2.57 | 2.59 | 0.03 | 1.17% | 2.55 | 2.61 | 60849 | 1573 | 0.46% |
| 2024-08-29 | 2.54 | 2.56 | 0.01 | 0.39% | 2.53 | 2.56 | 36376 | 927 | 0.27% |
| 2024-08-28 | 2.52 | 2.55 | 0.03 | 1.19% | 2.49 | 2.56 | 50041 | 1269 | 0.37% |
| 2024-08-27 | 2.55 | 2.52 | -0.03 | -1.18% | 2.50 | 2.55 | 48889 | 1232 | 0.37% |
| 2024-08-26 | 2.53 | 2.55 | 0.01 | 0.39% | 2.51 | 2.58 | 50791 | 1293 | 0.37% |
| 2024-08-23 | 2.56 | 2.54 | -0.02 | -0.78% | 2.52 | 2.58 | 34854 | 886 | 0.25% |
| 2024-08-22 | 2.59 | 2.56 | -0.02 | -0.78% | 2.55 | 2.60 | 29535 | 760 | 0.21% |
| 2024-08-21 | 2.61 | 2.58 | -0.04 | -1.53% | 2.57 | 2.63 | 39515 | 1023 | 0.29% |
| 2024-08-20 | 2.64 | 2.62 | -0.02 | -0.76% | 2.59 | 2.65 | 41489 | 1086 | 0.30% |
| 2024-08-19 | 2.66 | 2.64 | -0.01 | -0.38% | 2.63 | 2.67 | 32366 | 857 | 0.24% |
| 2024-08-16 | 2.67 | 2.65 | -0.02 | -0.75% | 2.64 | 2.69 | 31113 | 827 | 0.23% |
| 2024-08-15 | 2.62 | 2.67 | 0.03 | 1.14% | 2.62 | 2.69 | 48253 | 1282 | 0.35% |
| 2024-08-14 | 2.66 | 2.64 | -0.02 | -0.75% | 2.63 | 2.67 | 38595 | 1020 | 0.28% |
| 2024-08-13 | 2.63 | 2.66 | 0.03 | 1.14% | 2.60 | 2.67 | 45205 | 1193 | 0.33% |