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 | 3.15 | 3.24 | 0.09 | 2.86% | 3.11 | 3.27 | 197156 | 6308 | 3.05% |
| 2024-11-20 | 3.08 | 3.15 | 0.07 | 2.27% | 3.06 | 3.16 | 116036 | 3612 | 1.79% |
| 2024-11-19 | 3.04 | 3.08 | 0.05 | 1.65% | 2.98 | 3.08 | 98398 | 2982 | 1.52% |
| 2024-11-18 | 3.06 | 3.03 | -0.01 | -0.33% | 2.99 | 3.11 | 151104 | 4604 | 2.33% |
| 2024-11-15 | 3.09 | 3.04 | -0.05 | -1.62% | 3.03 | 3.14 | 108973 | 3365 | 1.68% |
| 2024-11-14 | 3.17 | 3.09 | -0.09 | -2.83% | 3.09 | 3.20 | 109494 | 3425 | 1.69% |
| 2024-11-13 | 3.13 | 3.18 | 0.02 | 0.63% | 3.10 | 3.21 | 141366 | 4464 | 2.18% |
| 2024-11-12 | 3.17 | 3.16 | -0.02 | -0.63% | 3.12 | 3.26 | 188734 | 6011 | 2.92% |
| 2024-11-11 | 3.14 | 3.18 | 0.04 | 1.27% | 3.13 | 3.19 | 134906 | 4257 | 2.08% |
| 2024-11-08 | 3.24 | 3.14 | -0.10 | -3.09% | 3.13 | 3.27 | 171069 | 5420 | 2.64% |
| 2024-11-07 | 3.08 | 3.24 | 0.16 | 5.19% | 3.03 | 3.24 | 226097 | 7203 | 3.49% |
| 2024-11-06 | 3.01 | 3.08 | 0.06 | 1.99% | 2.97 | 3.10 | 175121 | 5348 | 2.71% |
| 2024-11-05 | 2.92 | 3.02 | 0.08 | 2.72% | 2.91 | 3.03 | 157265 | 4710 | 2.43% |
| 2024-11-04 | 2.87 | 2.94 | 0.05 | 1.73% | 2.83 | 2.95 | 130706 | 3774 | 2.02% |
| 2024-11-01 | 3.00 | 2.89 | -0.12 | -3.99% | 2.87 | 3.06 | 192558 | 5651 | 2.98% |
| 2024-10-31 | 2.94 | 3.01 | 0.06 | 2.03% | 2.93 | 3.04 | 165260 | 4963 | 2.55% |
| 2024-10-30 | 2.92 | 2.95 | -0.05 | -1.67% | 2.89 | 3.00 | 197935 | 5810 | 3.06% |
| 2024-10-29 | 3.13 | 3.00 | -0.12 | -3.85% | 2.97 | 3.14 | 149989 | 4548 | 2.32% |
| 2024-10-28 | 3.01 | 3.12 | 0.12 | 4.00% | 3.00 | 3.12 | 115331 | 3559 | 1.78% |
| 2024-10-25 | 2.93 | 3.00 | 0.07 | 2.39% | 2.93 | 3.00 | 103475 | 3084 | 1.60% |
| 2024-10-24 | 2.90 | 2.93 | 0.03 | 1.03% | 2.88 | 2.93 | 85501 | 2488 | 1.32% |
| 2024-10-23 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.94 | 94022 | 2734 | 1.45% |
| 2024-10-22 | 2.82 | 2.89 | 0.07 | 2.48% | 2.82 | 2.91 | 118919 | 3415 | 1.84% |
| 2024-10-21 | 2.85 | 2.82 | -0.01 | -0.35% | 2.80 | 2.86 | 95905 | 2708 | 1.48% |
| 2024-10-18 | 2.80 | 2.83 | 0.06 | 2.17% | 2.75 | 2.88 | 130831 | 3683 | 2.02% |
| 2024-10-17 | 2.85 | 2.77 | -0.08 | -2.81% | 2.77 | 2.90 | 117844 | 3328 | 1.82% |
| 2024-10-16 | 2.79 | 2.85 | 0.05 | 1.79% | 2.78 | 2.89 | 121594 | 3465 | 1.88% |
| 2024-10-15 | 2.83 | 2.80 | -0.03 | -1.06% | 2.78 | 2.87 | 93776 | 2654 | 1.45% |
| 2024-10-14 | 2.80 | 2.83 | 0.05 | 1.80% | 2.77 | 2.87 | 102955 | 2905 | 1.59% |
| 2024-10-11 | 2.88 | 2.78 | -0.11 | -3.81% | 2.74 | 2.91 | 130774 | 3683 | 2.02% |
| 2024-10-10 | 2.89 | 2.89 | 0.03 | 1.05% | 2.82 | 2.94 | 146804 | 4242 | 2.27% |
| 2024-10-09 | 3.03 | 2.86 | -0.23 | -7.44% | 2.86 | 3.03 | 265333 | 7802 | 4.10% |
| 2024-10-08 | 3.31 | 3.09 | 0.08 | 2.66% | 2.96 | 3.31 | 380582 | 11827 | 5.88% |
| 2024-09-30 | 2.88 | 3.01 | 0.23 | 8.27% | 2.82 | 3.04 | 275974 | 8109 | 4.26% |
| 2024-09-27 | 2.75 | 2.78 | 0.06 | 2.21% | 2.68 | 2.83 | 187233 | 5148 | 2.89% |
| 2024-09-26 | 2.59 | 2.72 | 0.12 | 4.62% | 2.58 | 2.72 | 126414 | 3354 | 1.95% |
| 2024-09-25 | 2.56 | 2.60 | 0.07 | 2.77% | 2.54 | 2.64 | 139370 | 3633 | 2.15% |
| 2024-09-24 | 2.46 | 2.53 | 0.09 | 3.69% | 2.46 | 2.53 | 100858 | 2519 | 1.56% |
| 2024-09-23 | 2.44 | 2.44 | 0.01 | 0.41% | 2.41 | 2.46 | 59413 | 1452 | 0.92% |
| 2024-09-20 | 2.48 | 2.43 | -0.03 | -1.22% | 2.41 | 2.48 | 64662 | 1575 | 1.00% |
| 2024-09-19 | 2.37 | 2.46 | 0.10 | 4.24% | 2.37 | 2.48 | 108317 | 2645 | 1.67% |
| 2024-09-18 | 2.41 | 2.36 | -0.05 | -2.07% | 2.30 | 2.41 | 93098 | 2183 | 1.44% |
| 2024-09-13 | 2.43 | 2.41 | -0.02 | -0.82% | 2.40 | 2.45 | 64223 | 1558 | 0.99% |
| 2024-09-12 | 2.43 | 2.43 | 0.00 | 0.00% | 2.42 | 2.47 | 74760 | 1829 | 1.16% |
| 2024-09-11 | 2.46 | 2.43 | -0.04 | -1.62% | 2.41 | 2.46 | 75086 | 1828 | 1.16% |
| 2024-09-10 | 2.48 | 2.47 | 0.00 | 0.00% | 2.43 | 2.49 | 67327 | 1652 | 1.04% |
| 2024-09-09 | 2.44 | 2.47 | 0.01 | 0.41% | 2.41 | 2.49 | 96337 | 2360 | 1.49% |
| 2024-09-06 | 2.52 | 2.46 | -0.05 | -1.99% | 2.45 | 2.54 | 97322 | 2421 | 1.50% |
| 2024-09-05 | 2.46 | 2.51 | 0.06 | 2.45% | 2.45 | 2.51 | 99331 | 2475 | 1.53% |
| 2024-09-04 | 2.50 | 2.45 | -0.05 | -2.00% | 2.45 | 2.53 | 112576 | 2793 | 1.74% |
| 2024-09-03 | 2.49 | 2.50 | 0.03 | 1.21% | 2.45 | 2.54 | 114294 | 2855 | 1.77% |
| 2024-09-02 | 2.53 | 2.47 | -0.04 | -1.59% | 2.46 | 2.57 | 147225 | 3692 | 2.27% |
| 2024-08-30 | 2.43 | 2.51 | 0.07 | 2.87% | 2.41 | 2.58 | 289978 | 7258 | 4.48% |
| 2024-08-29 | 2.43 | 2.44 | 0.00 | 0.00% | 2.40 | 2.46 | 197819 | 4812 | 3.06% |
| 2024-08-28 | 2.52 | 2.44 | -0.12 | -4.69% | 2.43 | 2.54 | 305097 | 7502 | 4.71% |
| 2024-08-27 | 2.71 | 2.56 | -0.26 | -9.22% | 2.54 | 2.72 | 474162 | 12425 | 7.33% |
| 2024-08-26 | 3.01 | 2.82 | -0.05 | -1.74% | 2.69 | 3.03 | 747448 | 20941 | 11.55% |
| 2024-08-23 | 2.61 | 2.87 | 0.26 | 9.96% | 2.53 | 2.87 | 405036 | 11320 | 6.26% |
| 2024-08-22 | 2.62 | 2.61 | 0.02 | 0.77% | 2.52 | 2.67 | 198937 | 5175 | 3.07% |
| 2024-08-21 | 2.52 | 2.59 | 0.07 | 2.78% | 2.47 | 2.68 | 137229 | 3543 | 2.12% |
| 2024-08-20 | 2.59 | 2.52 | -0.05 | -1.95% | 2.50 | 2.60 | 47335 | 1202 | 0.73% |
| 2024-08-19 | 2.58 | 2.57 | -0.01 | -0.39% | 2.52 | 2.59 | 42530 | 1090 | 0.66% |
| 2024-08-16 | 2.63 | 2.58 | -0.04 | -1.53% | 2.55 | 2.68 | 79304 | 2074 | 1.23% |
| 2024-08-15 | 2.57 | 2.62 | 0.04 | 1.55% | 2.53 | 2.64 | 61562 | 1596 | 0.95% |
| 2024-08-14 | 2.56 | 2.58 | 0.01 | 0.39% | 2.54 | 2.62 | 62041 | 1601 | 0.96% |
| 2024-08-13 | 2.52 | 2.57 | 0.04 | 1.58% | 2.48 | 2.57 | 55390 | 1404 | 0.86% |