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 | 3.05 | 3.06 | 0.01 | 0.33% | 3.01 | 3.09 | 158663 | 4843 | 1.13% |
| 2024-11-20 | 2.98 | 3.05 | 0.06 | 2.01% | 2.98 | 3.08 | 218913 | 6630 | 1.55% |
| 2024-11-19 | 2.96 | 2.99 | 0.04 | 1.36% | 2.91 | 2.99 | 192433 | 5679 | 1.36% |
| 2024-11-18 | 2.99 | 2.95 | -0.03 | -1.01% | 2.93 | 3.03 | 251155 | 7491 | 1.78% |
| 2024-11-15 | 3.04 | 2.98 | -0.09 | -2.93% | 2.97 | 3.09 | 304291 | 9232 | 2.16% |
| 2024-11-14 | 3.09 | 3.07 | -0.04 | -1.29% | 3.07 | 3.30 | 458839 | 14499 | 3.25% |
| 2024-11-13 | 3.11 | 3.11 | 0.00 | 0.00% | 3.06 | 3.17 | 231237 | 7185 | 1.64% |
| 2024-11-12 | 3.18 | 3.11 | -0.06 | -1.89% | 3.08 | 3.20 | 313906 | 9879 | 2.23% |
| 2024-11-11 | 3.14 | 3.17 | 0.00 | 0.00% | 3.12 | 3.18 | 280081 | 8819 | 1.99% |
| 2024-11-08 | 3.29 | 3.17 | -0.09 | -2.76% | 3.15 | 3.33 | 514122 | 16539 | 3.65% |
| 2024-11-07 | 3.15 | 3.26 | 0.07 | 2.19% | 3.11 | 3.28 | 560530 | 18005 | 3.98% |
| 2024-11-06 | 3.18 | 3.19 | 0.00 | 0.00% | 3.15 | 3.22 | 553713 | 17639 | 3.93% |
| 2024-11-05 | 3.09 | 3.19 | 0.07 | 2.24% | 3.07 | 3.21 | 636069 | 20140 | 4.51% |
| 2024-11-04 | 3.19 | 3.12 | -0.06 | -1.89% | 3.05 | 3.20 | 504755 | 15673 | 3.58% |
| 2024-11-01 | 3.00 | 3.18 | 0.17 | 5.65% | 2.99 | 3.21 | 1000740 | 31435 | 7.10% |
| 2024-10-31 | 2.99 | 3.01 | 0.03 | 1.01% | 2.96 | 3.03 | 289313 | 8688 | 2.05% |
| 2024-10-30 | 2.97 | 2.98 | 0.01 | 0.34% | 2.94 | 2.99 | 183380 | 5437 | 1.30% |
| 2024-10-29 | 3.06 | 2.97 | -0.09 | -2.94% | 2.96 | 3.10 | 324851 | 9804 | 2.30% |
| 2024-10-28 | 2.96 | 3.06 | 0.06 | 2.00% | 2.95 | 3.06 | 379478 | 11454 | 2.69% |
| 2024-10-25 | 2.99 | 3.00 | -0.01 | -0.33% | 2.97 | 3.03 | 304896 | 9135 | 2.16% |
| 2024-10-24 | 2.93 | 3.01 | 0.06 | 2.03% | 2.92 | 3.02 | 246159 | 7319 | 1.75% |
| 2024-10-23 | 2.95 | 2.95 | 0.00 | 0.00% | 2.93 | 2.97 | 179202 | 5294 | 1.27% |
| 2024-10-22 | 2.89 | 2.95 | 0.04 | 1.37% | 2.88 | 2.95 | 193200 | 5651 | 1.37% |
| 2024-10-21 | 2.90 | 2.91 | 0.02 | 0.69% | 2.89 | 2.95 | 182954 | 5329 | 1.30% |
| 2024-10-18 | 2.83 | 2.89 | 0.05 | 1.76% | 2.82 | 2.92 | 183199 | 5257 | 1.30% |
| 2024-10-17 | 2.91 | 2.84 | -0.05 | -1.73% | 2.83 | 2.94 | 133245 | 3840 | 0.95% |
| 2024-10-16 | 2.85 | 2.89 | 0.01 | 0.35% | 2.84 | 2.92 | 138145 | 3985 | 0.98% |
| 2024-10-15 | 2.94 | 2.88 | -0.07 | -2.37% | 2.87 | 2.96 | 199210 | 5792 | 1.41% |
| 2024-10-14 | 2.92 | 2.95 | 0.07 | 2.43% | 2.89 | 2.97 | 192390 | 5638 | 1.36% |
| 2024-10-11 | 3.00 | 2.91 | -0.08 | -2.68% | 2.88 | 3.01 | 196268 | 5782 | 1.39% |
| 2024-10-10 | 2.94 | 2.99 | 0.07 | 2.40% | 2.87 | 3.09 | 342244 | 10220 | 2.43% |
| 2024-10-09 | 3.15 | 2.92 | -0.30 | -9.32% | 2.91 | 3.15 | 476168 | 14314 | 3.38% |
| 2024-10-08 | 3.38 | 3.22 | 0.12 | 3.87% | 3.08 | 3.41 | 773966 | 25165 | 5.49% |
| 2024-09-30 | 2.96 | 3.10 | 0.26 | 9.15% | 2.89 | 3.10 | 533051 | 16032 | 3.78% |
| 2024-09-27 | 2.79 | 2.84 | 0.10 | 3.65% | 2.77 | 2.87 | 302899 | 8536 | 2.15% |
| 2024-09-26 | 2.66 | 2.74 | 0.07 | 2.62% | 2.65 | 2.74 | 163073 | 4409 | 1.16% |
| 2024-09-25 | 2.68 | 2.67 | 0.03 | 1.14% | 2.66 | 2.76 | 247919 | 6709 | 1.76% |
| 2024-09-24 | 2.57 | 2.64 | 0.07 | 2.72% | 2.57 | 2.64 | 159094 | 4158 | 1.13% |
| 2024-09-23 | 2.58 | 2.57 | -0.01 | -0.39% | 2.56 | 2.60 | 68592 | 1765 | 0.49% |
| 2024-09-20 | 2.55 | 2.58 | 0.02 | 0.78% | 2.53 | 2.59 | 126758 | 3253 | 0.90% |
| 2024-09-19 | 2.48 | 2.56 | 0.08 | 3.23% | 2.44 | 2.57 | 194270 | 4885 | 1.38% |
| 2024-09-18 | 2.48 | 2.48 | 0.00 | 0.00% | 2.43 | 2.49 | 55995 | 1377 | 0.40% |
| 2024-09-13 | 2.48 | 2.48 | 0.02 | 0.81% | 2.46 | 2.50 | 52337 | 1296 | 0.37% |
| 2024-09-12 | 2.46 | 2.46 | 0.00 | 0.00% | 2.45 | 2.49 | 42270 | 1043 | 0.30% |
| 2024-09-11 | 2.46 | 2.46 | -0.02 | -0.81% | 2.44 | 2.48 | 37879 | 932 | 0.27% |
| 2024-09-10 | 2.48 | 2.48 | 0.01 | 0.40% | 2.44 | 2.51 | 54064 | 1334 | 0.38% |
| 2024-09-09 | 2.47 | 2.47 | -0.02 | -0.80% | 2.42 | 2.48 | 48085 | 1182 | 0.34% |
| 2024-09-06 | 2.50 | 2.49 | -0.01 | -0.40% | 2.48 | 2.52 | 61011 | 1525 | 0.43% |
| 2024-09-05 | 2.49 | 2.50 | 0.01 | 0.40% | 2.48 | 2.52 | 52126 | 1303 | 0.37% |
| 2024-09-04 | 2.51 | 2.49 | -0.03 | -1.19% | 2.48 | 2.52 | 54585 | 1362 | 0.39% |
| 2024-09-03 | 2.52 | 2.52 | 0.00 | 0.00% | 2.50 | 2.54 | 60668 | 1526 | 0.43% |
| 2024-09-02 | 2.53 | 2.52 | -0.02 | -0.79% | 2.51 | 2.55 | 77596 | 1961 | 0.55% |
| 2024-08-30 | 2.51 | 2.54 | 0.03 | 1.20% | 2.50 | 2.57 | 104976 | 2667 | 0.74% |
| 2024-08-29 | 2.49 | 2.51 | 0.02 | 0.80% | 2.47 | 2.52 | 55612 | 1389 | 0.39% |
| 2024-08-28 | 2.46 | 2.49 | 0.02 | 0.81% | 2.45 | 2.53 | 68907 | 1725 | 0.49% |
| 2024-08-27 | 2.55 | 2.47 | -0.08 | -3.14% | 2.46 | 2.55 | 101692 | 2541 | 0.72% |
| 2024-08-26 | 2.46 | 2.55 | 0.10 | 4.08% | 2.45 | 2.55 | 134070 | 3380 | 0.95% |
| 2024-08-23 | 2.46 | 2.45 | -0.01 | -0.41% | 2.42 | 2.47 | 54931 | 1340 | 0.39% |
| 2024-08-22 | 2.52 | 2.46 | -0.06 | -2.38% | 2.45 | 2.53 | 64330 | 1595 | 0.46% |
| 2024-08-21 | 2.52 | 2.52 | 0.00 | 0.00% | 2.50 | 2.54 | 47505 | 1196 | 0.34% |
| 2024-08-20 | 2.56 | 2.52 | -0.05 | -1.95% | 2.51 | 2.57 | 54788 | 1389 | 0.39% |
| 2024-08-19 | 2.54 | 2.57 | 0.02 | 0.78% | 2.54 | 2.59 | 65291 | 1678 | 0.46% |
| 2024-08-16 | 2.59 | 2.55 | -0.01 | -0.39% | 2.54 | 2.61 | 59658 | 1533 | 0.42% |
| 2024-08-15 | 2.53 | 2.56 | 0.03 | 1.19% | 2.50 | 2.57 | 58493 | 1488 | 0.41% |
| 2024-08-14 | 2.57 | 2.53 | -0.04 | -1.56% | 2.53 | 2.57 | 41733 | 1062 | 0.30% |
| 2024-08-13 | 2.56 | 2.57 | 0.01 | 0.39% | 2.54 | 2.57 | 56083 | 1434 | 0.40% |