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 | 2.99 | 3.00 | -0.01 | -0.33% | 2.97 | 3.02 | 295456 | 8841 | 1.88% |
| 2024-11-20 | 2.95 | 3.01 | 0.03 | 1.01% | 2.93 | 3.03 | 352575 | 10535 | 2.25% |
| 2024-11-19 | 2.96 | 2.98 | 0.00 | 0.00% | 2.88 | 2.98 | 439677 | 12873 | 2.80% |
| 2024-11-18 | 2.97 | 2.98 | 0.04 | 1.36% | 2.96 | 3.06 | 501367 | 15082 | 3.19% |
| 2024-11-15 | 3.02 | 2.94 | -0.12 | -3.92% | 2.94 | 3.04 | 555327 | 16628 | 3.54% |
| 2024-11-14 | 3.23 | 3.06 | -0.10 | -3.16% | 3.05 | 3.25 | 633336 | 19849 | 4.03% |
| 2024-11-13 | 3.13 | 3.16 | 0.02 | 0.64% | 3.09 | 3.21 | 530143 | 16670 | 3.38% |
| 2024-11-12 | 3.17 | 3.14 | -0.04 | -1.26% | 3.12 | 3.21 | 523171 | 16586 | 3.33% |
| 2024-11-11 | 3.24 | 3.18 | -0.05 | -1.55% | 3.13 | 3.29 | 671844 | 21372 | 4.28% |
| 2024-11-08 | 3.46 | 3.23 | -0.16 | -4.72% | 3.22 | 3.50 | 868054 | 28577 | 5.53% |
| 2024-11-07 | 3.19 | 3.39 | 0.17 | 5.28% | 3.16 | 3.39 | 952211 | 31605 | 6.06% |
| 2024-11-06 | 3.17 | 3.22 | 0.07 | 2.22% | 3.06 | 3.26 | 948430 | 30011 | 6.04% |
| 2024-11-05 | 3.01 | 3.15 | 0.12 | 3.96% | 3.00 | 3.17 | 809388 | 25292 | 5.15% |
| 2024-11-04 | 3.06 | 3.03 | -0.01 | -0.33% | 2.97 | 3.07 | 460748 | 13837 | 2.93% |
| 2024-11-01 | 3.12 | 3.04 | -0.07 | -2.25% | 3.03 | 3.16 | 573957 | 17682 | 3.66% |
| 2024-10-31 | 3.04 | 3.11 | 0.05 | 1.63% | 3.00 | 3.17 | 794524 | 24690 | 5.06% |
| 2024-10-30 | 2.99 | 3.06 | 0.03 | 0.99% | 2.99 | 3.11 | 575584 | 17571 | 3.67% |
| 2024-10-29 | 3.10 | 3.03 | -0.15 | -4.72% | 2.98 | 3.13 | 940085 | 28742 | 5.99% |
| 2024-10-28 | 3.07 | 3.18 | 0.13 | 4.26% | 3.06 | 3.18 | 565731 | 17793 | 3.60% |
| 2024-10-25 | 3.01 | 3.05 | 0.05 | 1.67% | 3.00 | 3.07 | 462196 | 14085 | 2.94% |
| 2024-10-24 | 2.98 | 3.00 | 0.00 | 0.00% | 2.96 | 3.04 | 340865 | 10263 | 2.17% |
| 2024-10-23 | 3.00 | 3.00 | 0.00 | 0.00% | 2.97 | 3.03 | 405307 | 12176 | 2.58% |
| 2024-10-22 | 2.96 | 3.00 | 0.04 | 1.35% | 2.95 | 3.01 | 359482 | 10732 | 2.29% |
| 2024-10-21 | 3.00 | 2.96 | -0.04 | -1.33% | 2.95 | 3.00 | 430519 | 12787 | 2.74% |
| 2024-10-18 | 2.95 | 3.00 | 0.03 | 1.01% | 2.88 | 3.03 | 514296 | 15233 | 3.28% |
| 2024-10-17 | 3.18 | 2.97 | -0.21 | -6.60% | 2.97 | 3.19 | 818504 | 24905 | 5.21% |
| 2024-10-16 | 3.02 | 3.18 | 0.17 | 5.65% | 3.02 | 3.18 | 860516 | 26906 | 5.48% |
| 2024-10-15 | 3.03 | 3.01 | -0.09 | -2.90% | 3.00 | 3.12 | 542582 | 16551 | 3.46% |
| 2024-10-14 | 3.07 | 3.10 | 0.11 | 3.68% | 3.00 | 3.11 | 674562 | 20681 | 4.30% |
| 2024-10-11 | 2.99 | 2.99 | -0.02 | -0.66% | 2.95 | 3.07 | 550384 | 16581 | 3.51% |
| 2024-10-10 | 2.91 | 3.01 | 0.02 | 0.67% | 2.86 | 3.12 | 737056 | 21918 | 4.69% |
| 2024-10-09 | 3.20 | 2.99 | -0.33 | -9.94% | 2.99 | 3.20 | 858472 | 26094 | 5.47% |
| 2024-10-08 | 3.66 | 3.32 | -0.05 | -1.48% | 3.09 | 3.70 | 1452326 | 49568 | 9.25% |
| 2024-09-30 | 3.35 | 3.37 | 0.25 | 8.01% | 3.08 | 3.39 | 1458526 | 47540 | 9.29% |
| 2024-09-27 | 3.05 | 3.12 | 0.15 | 5.05% | 2.96 | 3.13 | 928027 | 28130 | 5.91% |
| 2024-09-26 | 2.75 | 2.97 | 0.21 | 7.61% | 2.74 | 2.98 | 773372 | 22316 | 4.93% |
| 2024-09-25 | 2.74 | 2.76 | 0.03 | 1.10% | 2.73 | 2.92 | 601595 | 17087 | 3.83% |
| 2024-09-24 | 2.76 | 2.73 | 0.04 | 1.49% | 2.68 | 2.80 | 388962 | 10599 | 2.48% |
| 2024-09-23 | 2.68 | 2.69 | -0.01 | -0.37% | 2.65 | 2.74 | 369963 | 9984 | 2.36% |
| 2024-09-20 | 2.60 | 2.70 | 0.07 | 2.66% | 2.59 | 2.73 | 530372 | 14169 | 3.38% |
| 2024-09-19 | 2.57 | 2.63 | 0.05 | 1.94% | 2.55 | 2.67 | 428608 | 11274 | 2.73% |
| 2024-09-18 | 2.52 | 2.58 | 0.06 | 2.38% | 2.46 | 2.60 | 314142 | 7940 | 2.00% |
| 2024-09-13 | 2.48 | 2.52 | 0.05 | 2.02% | 2.47 | 2.54 | 210676 | 5304 | 1.34% |
| 2024-09-12 | 2.45 | 2.47 | 0.01 | 0.41% | 2.44 | 2.50 | 120090 | 2977 | 0.76% |
| 2024-09-11 | 2.48 | 2.46 | -0.03 | -1.20% | 2.44 | 2.49 | 124512 | 3063 | 0.79% |
| 2024-09-10 | 2.54 | 2.49 | -0.04 | -1.58% | 2.46 | 2.55 | 164421 | 4093 | 1.05% |
| 2024-09-09 | 2.53 | 2.53 | 0.01 | 0.40% | 2.48 | 2.55 | 143278 | 3614 | 0.91% |
| 2024-09-06 | 2.57 | 2.52 | -0.06 | -2.33% | 2.51 | 2.58 | 225732 | 5756 | 1.44% |
| 2024-09-05 | 2.55 | 2.58 | 0.06 | 2.38% | 2.55 | 2.60 | 266571 | 6858 | 1.70% |
| 2024-09-04 | 2.54 | 2.52 | -0.03 | -1.18% | 2.52 | 2.60 | 216583 | 5536 | 1.38% |
| 2024-09-03 | 2.54 | 2.55 | 0.01 | 0.39% | 2.51 | 2.58 | 244994 | 6233 | 1.56% |
| 2024-09-02 | 2.56 | 2.54 | -0.02 | -0.78% | 2.52 | 2.60 | 370838 | 9479 | 2.36% |
| 2024-08-30 | 2.46 | 2.56 | 0.07 | 2.81% | 2.46 | 2.67 | 573389 | 14694 | 3.65% |
| 2024-08-29 | 2.45 | 2.49 | 0.04 | 1.63% | 2.42 | 2.50 | 290312 | 7151 | 1.85% |
| 2024-08-28 | 2.38 | 2.45 | 0.07 | 2.94% | 2.38 | 2.56 | 350417 | 8630 | 2.23% |
| 2024-08-27 | 2.42 | 2.38 | -0.04 | -1.65% | 2.37 | 2.43 | 130649 | 3117 | 0.83% |
| 2024-08-26 | 2.39 | 2.42 | 0.04 | 1.68% | 2.36 | 2.43 | 130779 | 3147 | 0.83% |
| 2024-08-23 | 2.36 | 2.38 | -0.02 | -0.83% | 2.35 | 2.40 | 147334 | 3493 | 0.94% |
| 2024-08-22 | 2.41 | 2.40 | -0.01 | -0.41% | 2.39 | 2.46 | 201340 | 4891 | 1.28% |
| 2024-08-21 | 2.40 | 2.41 | 0.00 | 0.00% | 2.38 | 2.43 | 118618 | 2851 | 0.76% |
| 2024-08-20 | 2.45 | 2.41 | -0.04 | -1.63% | 2.40 | 2.48 | 181992 | 4430 | 1.16% |
| 2024-08-19 | 2.48 | 2.45 | -0.05 | -2.00% | 2.45 | 2.50 | 201167 | 4976 | 1.28% |
| 2024-08-16 | 2.55 | 2.50 | -0.05 | -1.96% | 2.49 | 2.58 | 214744 | 5411 | 1.37% |
| 2024-08-15 | 2.50 | 2.55 | 0.05 | 2.00% | 2.46 | 2.56 | 226299 | 5710 | 1.44% |