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 | 3.25 | 3.27 | 0.02 | 0.62% | 3.22 | 3.31 | 277348 | 9043 | 1.40% |
| 2024-11-20 | 3.18 | 3.25 | 0.07 | 2.20% | 3.15 | 3.32 | 363908 | 11829 | 1.84% |
| 2024-11-19 | 3.11 | 3.18 | 0.07 | 2.25% | 3.11 | 3.19 | 311176 | 9801 | 1.58% |
| 2024-11-18 | 3.24 | 3.11 | -0.14 | -4.31% | 3.10 | 3.25 | 497787 | 15645 | 2.52% |
| 2024-11-15 | 3.33 | 3.25 | -0.13 | -3.85% | 3.22 | 3.37 | 545759 | 17893 | 2.76% |
| 2024-11-14 | 3.27 | 3.38 | 0.08 | 2.42% | 3.23 | 3.47 | 785115 | 26571 | 3.98% |
| 2024-11-13 | 3.26 | 3.30 | -0.02 | -0.60% | 3.17 | 3.38 | 635788 | 20736 | 3.22% |
| 2024-11-12 | 3.48 | 3.32 | -0.16 | -4.60% | 3.31 | 3.48 | 915257 | 30879 | 4.64% |
| 2024-11-11 | 3.55 | 3.48 | -0.05 | -1.42% | 3.42 | 3.55 | 845025 | 29416 | 4.28% |
| 2024-11-08 | 3.42 | 3.53 | 0.17 | 5.06% | 3.36 | 3.53 | 1051049 | 36238 | 5.32% |
| 2024-11-07 | 3.64 | 3.36 | -0.11 | -3.17% | 3.30 | 3.64 | 1689250 | 58244 | 8.56% |
| 2024-11-06 | 3.47 | 3.47 | 0.17 | 5.15% | 3.47 | 3.47 | 66740 | 2315 | 0.34% |
| 2024-11-05 | 3.30 | 3.30 | 0.16 | 5.10% | 3.25 | 3.30 | 189381 | 6240 | 0.96% |
| 2024-11-04 | 3.06 | 3.14 | 0.15 | 5.02% | 2.99 | 3.14 | 569620 | 17548 | 2.89% |
| 2024-11-01 | 2.83 | 2.99 | 0.14 | 4.91% | 2.82 | 2.99 | 962105 | 28182 | 4.87% |
| 2024-10-31 | 2.90 | 2.85 | -0.05 | -1.72% | 2.84 | 3.00 | 1126559 | 32756 | 5.71% |
| 2024-10-30 | 2.78 | 2.90 | 0.14 | 5.07% | 2.77 | 2.90 | 1038483 | 29978 | 5.26% |
| 2024-10-29 | 2.67 | 2.76 | 0.09 | 3.37% | 2.63 | 2.80 | 834953 | 22804 | 4.23% |
| 2024-10-28 | 2.61 | 2.67 | 0.07 | 2.69% | 2.60 | 2.68 | 536059 | 14227 | 2.72% |
| 2024-10-25 | 2.56 | 2.60 | 0.01 | 0.39% | 2.54 | 2.62 | 505968 | 13079 | 2.56% |
| 2024-10-24 | 2.55 | 2.59 | 0.04 | 1.57% | 2.54 | 2.65 | 527676 | 13709 | 2.67% |
| 2024-10-23 | 2.57 | 2.55 | -0.05 | -1.92% | 2.53 | 2.59 | 651220 | 16627 | 3.30% |
| 2024-10-22 | 2.59 | 2.60 | 0.06 | 2.36% | 2.57 | 2.67 | 848474 | 22296 | 4.30% |
| 2024-10-21 | 2.56 | 2.54 | -0.04 | -1.55% | 2.50 | 2.56 | 651137 | 16458 | 3.30% |
| 2024-10-18 | 2.61 | 2.58 | -0.04 | -1.53% | 2.52 | 2.62 | 887201 | 22802 | 4.49% |
| 2024-10-17 | 2.64 | 2.62 | -0.02 | -0.76% | 2.59 | 2.69 | 749397 | 19728 | 3.80% |
| 2024-10-16 | 2.50 | 2.64 | 0.09 | 3.53% | 2.48 | 2.68 | 883005 | 22600 | 4.47% |
| 2024-10-15 | 2.46 | 2.55 | 0.09 | 3.66% | 2.43 | 2.58 | 1087292 | 27757 | 5.51% |
| 2024-10-14 | 2.48 | 2.46 | -0.04 | -1.60% | 2.39 | 2.49 | 888330 | 21683 | 4.50% |
| 2024-10-11 | 2.46 | 2.50 | 0.12 | 5.04% | 2.41 | 2.50 | 1593964 | 39447 | 8.07% |
| 2024-10-10 | 2.38 | 2.38 | 0.11 | 4.85% | 2.36 | 2.38 | 338238 | 8045 | 1.71% |
| 2024-10-09 | 2.36 | 2.27 | -0.12 | -5.02% | 2.27 | 2.36 | 711946 | 16341 | 3.61% |
| 2024-10-08 | 2.51 | 2.39 | 0.00 | 0.00% | 2.34 | 2.51 | 1386090 | 33557 | 7.02% |
| 2024-09-30 | 2.29 | 2.39 | 0.11 | 4.82% | 2.29 | 2.39 | 1170290 | 27414 | 5.93% |
| 2024-09-27 | 2.25 | 2.28 | 0.04 | 1.79% | 2.24 | 2.32 | 629701 | 14321 | 3.19% |
| 2024-09-26 | 2.18 | 2.24 | 0.05 | 2.28% | 2.17 | 2.25 | 369726 | 8170 | 1.87% |
| 2024-09-25 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.24 | 382654 | 8455 | 1.94% |
| 2024-09-24 | 2.11 | 2.19 | 0.09 | 4.29% | 2.10 | 2.21 | 333763 | 7179 | 1.69% |
| 2024-09-23 | 2.11 | 2.10 | -0.02 | -0.94% | 2.07 | 2.12 | 171953 | 3606 | 0.87% |
| 2024-09-20 | 2.14 | 2.12 | -0.04 | -1.85% | 2.10 | 2.15 | 165756 | 3516 | 0.84% |
| 2024-09-19 | 2.14 | 2.16 | 0.03 | 1.41% | 2.13 | 2.19 | 231505 | 5000 | 1.17% |
| 2024-09-18 | 2.17 | 2.13 | -0.05 | -2.29% | 2.10 | 2.17 | 242851 | 5167 | 1.23% |
| 2024-09-13 | 2.20 | 2.18 | -0.04 | -1.80% | 2.17 | 2.21 | 170094 | 3724 | 0.86% |
| 2024-09-12 | 2.21 | 2.22 | 0.00 | 0.00% | 2.21 | 2.24 | 137693 | 3058 | 0.70% |
| 2024-09-11 | 2.24 | 2.22 | -0.04 | -1.77% | 2.21 | 2.25 | 195208 | 4349 | 0.99% |
| 2024-09-10 | 2.26 | 2.26 | 0.00 | 0.00% | 2.23 | 2.29 | 177120 | 3997 | 0.90% |
| 2024-09-09 | 2.26 | 2.26 | -0.02 | -0.88% | 2.21 | 2.29 | 235851 | 5301 | 1.19% |
| 2024-09-06 | 2.34 | 2.28 | -0.07 | -2.98% | 2.28 | 2.35 | 280685 | 6469 | 1.42% |
| 2024-09-05 | 2.32 | 2.35 | 0.03 | 1.29% | 2.31 | 2.36 | 226319 | 5292 | 1.15% |
| 2024-09-04 | 2.42 | 2.32 | -0.12 | -4.92% | 2.32 | 2.42 | 450770 | 10644 | 2.28% |
| 2024-09-03 | 2.40 | 2.44 | 0.05 | 2.09% | 2.39 | 2.48 | 406541 | 9912 | 2.06% |
| 2024-09-02 | 2.38 | 2.39 | 0.00 | 0.00% | 2.36 | 2.44 | 279293 | 6708 | 1.41% |
| 2024-08-30 | 2.37 | 2.39 | 0.00 | 0.00% | 2.36 | 2.45 | 386080 | 9290 | 1.96% |
| 2024-08-29 | 2.37 | 2.39 | 0.00 | 0.00% | 2.32 | 2.41 | 339483 | 8042 | 1.72% |
| 2024-08-28 | 2.30 | 2.39 | 0.11 | 4.82% | 2.27 | 2.39 | 446862 | 10428 | 2.26% |
| 2024-08-27 | 2.34 | 2.28 | -0.06 | -2.56% | 2.26 | 2.34 | 322872 | 7420 | 1.64% |
| 2024-08-26 | 2.33 | 2.34 | -0.01 | -0.43% | 2.32 | 2.38 | 244259 | 5742 | 1.24% |
| 2024-08-23 | 2.29 | 2.35 | 0.05 | 2.17% | 2.26 | 2.37 | 399119 | 9232 | 2.02% |
| 2024-08-22 | 2.31 | 2.30 | -0.02 | -0.86% | 2.29 | 2.34 | 229778 | 5306 | 1.16% |
| 2024-08-21 | 2.29 | 2.32 | 0.02 | 0.87% | 2.25 | 2.32 | 341069 | 7820 | 1.73% |
| 2024-08-20 | 2.37 | 2.30 | -0.07 | -2.95% | 2.27 | 2.38 | 406450 | 9403 | 2.06% |
| 2024-08-19 | 2.37 | 2.37 | -0.02 | -0.84% | 2.35 | 2.39 | 316566 | 7505 | 1.60% |
| 2024-08-16 | 2.48 | 2.39 | -0.10 | -4.02% | 2.37 | 2.48 | 566716 | 13698 | 2.87% |
| 2024-08-15 | 2.46 | 2.49 | 0.02 | 0.81% | 2.46 | 2.53 | 365657 | 9100 | 1.85% |
| 2024-08-14 | 2.53 | 2.47 | -0.08 | -3.14% | 2.45 | 2.54 | 450565 | 11208 | 2.28% |
| 2024-08-13 | 2.51 | 2.55 | 0.02 | 0.79% | 2.50 | 2.62 | 561532 | 14347 | 2.84% |