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 | 3.17 | 3.18 | 0.01 | 0.32% | 3.15 | 3.21 | 708740 | 22495 | 1.19% |
| 2024-11-20 | 3.14 | 3.17 | 0.01 | 0.32% | 3.12 | 3.18 | 761269 | 23998 | 1.27% |
| 2024-11-19 | 3.10 | 3.16 | 0.04 | 1.28% | 3.07 | 3.16 | 775332 | 24185 | 1.30% |
| 2024-11-18 | 3.18 | 3.12 | -0.04 | -1.27% | 3.10 | 3.21 | 943958 | 29642 | 1.58% |
| 2024-11-15 | 3.24 | 3.16 | -0.08 | -2.47% | 3.15 | 3.27 | 989536 | 31787 | 1.66% |
| 2024-11-14 | 3.26 | 3.24 | -0.04 | -1.22% | 3.23 | 3.32 | 1026622 | 33548 | 1.72% |
| 2024-11-13 | 3.30 | 3.28 | -0.06 | -1.80% | 3.22 | 3.33 | 1371862 | 44883 | 2.30% |
| 2024-11-12 | 3.39 | 3.34 | -0.08 | -2.34% | 3.30 | 3.45 | 2099883 | 70887 | 3.52% |
| 2024-11-11 | 3.45 | 3.42 | -0.03 | -0.87% | 3.36 | 3.54 | 2271308 | 78021 | 3.80% |
| 2024-11-08 | 3.39 | 3.45 | 0.10 | 2.99% | 3.35 | 3.69 | 3668265 | 128393 | 6.14% |
| 2024-11-07 | 3.27 | 3.35 | 0.06 | 1.82% | 3.24 | 3.40 | 2381139 | 79456 | 3.99% |
| 2024-11-06 | 3.23 | 3.29 | 0.06 | 1.86% | 3.17 | 3.30 | 1728950 | 56062 | 2.90% |
| 2024-11-05 | 3.16 | 3.23 | 0.05 | 1.57% | 3.13 | 3.25 | 1608559 | 51404 | 2.69% |
| 2024-11-04 | 3.05 | 3.18 | 0.14 | 4.61% | 2.99 | 3.23 | 1785925 | 56121 | 2.99% |
| 2024-11-01 | 3.01 | 3.04 | 0.03 | 1.00% | 3.00 | 3.10 | 1300342 | 39611 | 2.18% |
| 2024-10-31 | 3.00 | 3.01 | 0.01 | 0.33% | 2.97 | 3.05 | 1321989 | 39766 | 2.21% |
| 2024-10-30 | 2.97 | 3.00 | 0.05 | 1.69% | 2.95 | 3.04 | 1068504 | 31945 | 1.79% |
| 2024-10-29 | 3.04 | 2.95 | -0.08 | -2.64% | 2.94 | 3.05 | 806217 | 24014 | 1.35% |
| 2024-10-28 | 2.96 | 3.03 | 0.07 | 2.36% | 2.95 | 3.05 | 1058608 | 31728 | 1.77% |
| 2024-10-25 | 2.90 | 2.96 | 0.05 | 1.72% | 2.90 | 2.97 | 818336 | 24077 | 1.37% |
| 2024-10-24 | 2.93 | 2.91 | -0.04 | -1.36% | 2.89 | 2.96 | 498935 | 14576 | 0.84% |
| 2024-10-23 | 2.97 | 2.95 | 0.00 | 0.00% | 2.92 | 2.99 | 779720 | 22980 | 1.31% |
| 2024-10-22 | 2.87 | 2.95 | 0.07 | 2.43% | 2.85 | 2.98 | 943071 | 27521 | 1.58% |
| 2024-10-21 | 2.92 | 2.88 | -0.02 | -0.69% | 2.86 | 2.93 | 725263 | 20911 | 1.21% |
| 2024-10-18 | 2.85 | 2.90 | 0.05 | 1.75% | 2.81 | 2.93 | 829477 | 23789 | 1.39% |
| 2024-10-17 | 2.90 | 2.85 | -0.05 | -1.72% | 2.84 | 2.93 | 585375 | 16845 | 0.98% |
| 2024-10-16 | 2.89 | 2.90 | -0.02 | -0.68% | 2.86 | 2.95 | 568815 | 16502 | 0.95% |
| 2024-10-15 | 2.93 | 2.92 | -0.03 | -1.02% | 2.90 | 2.98 | 675515 | 19850 | 1.13% |
| 2024-10-14 | 2.90 | 2.95 | 0.07 | 2.43% | 2.88 | 2.96 | 730796 | 21362 | 1.22% |
| 2024-10-11 | 2.97 | 2.88 | -0.12 | -4.00% | 2.87 | 2.97 | 749472 | 21799 | 1.26% |
| 2024-10-10 | 3.00 | 3.00 | 0.08 | 2.74% | 2.98 | 3.10 | 1366941 | 41490 | 2.29% |
| 2024-10-09 | 3.18 | 2.92 | -0.30 | -9.32% | 2.91 | 3.18 | 1590805 | 48101 | 2.66% |
| 2024-10-08 | 3.39 | 3.22 | 0.13 | 4.21% | 3.05 | 3.40 | 2639465 | 85437 | 4.42% |
| 2024-09-30 | 2.93 | 3.09 | 0.24 | 8.42% | 2.89 | 3.11 | 1896493 | 57148 | 3.18% |
| 2024-09-27 | 2.76 | 2.85 | 0.12 | 4.40% | 2.76 | 2.89 | 959787 | 27077 | 1.61% |
| 2024-09-26 | 2.66 | 2.73 | 0.06 | 2.25% | 2.64 | 2.73 | 521025 | 14052 | 0.87% |
| 2024-09-25 | 2.66 | 2.67 | 0.01 | 0.38% | 2.66 | 2.74 | 518416 | 14015 | 0.87% |
| 2024-09-24 | 2.62 | 2.66 | 0.05 | 1.92% | 2.61 | 2.66 | 351465 | 9273 | 0.59% |
| 2024-09-23 | 2.57 | 2.61 | 0.02 | 0.77% | 2.56 | 2.66 | 386219 | 10136 | 0.65% |
| 2024-09-20 | 2.54 | 2.59 | 0.04 | 1.57% | 2.50 | 2.59 | 462492 | 11831 | 0.77% |
| 2024-09-19 | 2.49 | 2.55 | 0.08 | 3.24% | 2.49 | 2.58 | 389030 | 9891 | 0.65% |
| 2024-09-18 | 2.50 | 2.47 | -0.02 | -0.80% | 2.42 | 2.51 | 302796 | 7426 | 0.51% |
| 2024-09-13 | 2.54 | 2.49 | -0.05 | -1.97% | 2.49 | 2.55 | 222624 | 5586 | 0.37% |
| 2024-09-12 | 2.56 | 2.54 | -0.01 | -0.39% | 2.54 | 2.58 | 159108 | 4064 | 0.27% |
| 2024-09-11 | 2.59 | 2.55 | -0.04 | -1.54% | 2.55 | 2.59 | 164390 | 4215 | 0.28% |
| 2024-09-10 | 2.60 | 2.59 | 0.00 | 0.00% | 2.56 | 2.61 | 210547 | 5440 | 0.35% |
| 2024-09-09 | 2.58 | 2.59 | 0.01 | 0.39% | 2.55 | 2.63 | 250072 | 6458 | 0.42% |
| 2024-09-06 | 2.60 | 2.58 | -0.02 | -0.77% | 2.58 | 2.61 | 151538 | 3921 | 0.25% |
| 2024-09-05 | 2.59 | 2.60 | 0.01 | 0.39% | 2.59 | 2.62 | 164255 | 4276 | 0.28% |
| 2024-09-04 | 2.62 | 2.59 | -0.04 | -1.52% | 2.59 | 2.63 | 228287 | 5943 | 0.38% |
| 2024-09-03 | 2.61 | 2.63 | 0.01 | 0.38% | 2.60 | 2.64 | 208926 | 5483 | 0.35% |
| 2024-09-02 | 2.65 | 2.62 | -0.03 | -1.13% | 2.62 | 2.68 | 237468 | 6283 | 0.40% |
| 2024-08-30 | 2.61 | 2.65 | 0.03 | 1.15% | 2.61 | 2.68 | 346967 | 9201 | 0.58% |
| 2024-08-29 | 2.60 | 2.62 | 0.01 | 0.38% | 2.59 | 2.63 | 151842 | 3967 | 0.26% |
| 2024-08-28 | 2.59 | 2.61 | -0.01 | -0.38% | 2.59 | 2.63 | 137161 | 3581 | 0.23% |
| 2024-08-27 | 2.66 | 2.62 | -0.05 | -1.87% | 2.59 | 2.66 | 212691 | 5577 | 0.36% |
| 2024-08-26 | 2.62 | 2.67 | 0.05 | 1.91% | 2.61 | 2.68 | 239798 | 6358 | 0.40% |
| 2024-08-23 | 2.62 | 2.62 | -0.01 | -0.38% | 2.57 | 2.62 | 292909 | 7612 | 0.49% |
| 2024-08-22 | 2.67 | 2.63 | -0.04 | -1.50% | 2.63 | 2.68 | 217559 | 5763 | 0.37% |
| 2024-08-21 | 2.67 | 2.67 | 0.00 | 0.00% | 2.64 | 2.69 | 163235 | 4355 | 0.28% |
| 2024-08-20 | 2.72 | 2.67 | -0.05 | -1.84% | 2.66 | 2.73 | 283714 | 7613 | 0.48% |
| 2024-08-19 | 2.73 | 2.72 | -0.02 | -0.73% | 2.71 | 2.75 | 170239 | 4647 | 0.29% |
| 2024-08-16 | 2.80 | 2.74 | -0.06 | -2.14% | 2.73 | 2.80 | 363422 | 9998 | 0.61% |
| 2024-08-15 | 2.79 | 2.80 | 0.02 | 0.72% | 2.77 | 2.81 | 257333 | 7186 | 0.43% |
| 2024-08-14 | 2.81 | 2.78 | -0.05 | -1.77% | 2.77 | 2.82 | 284560 | 7936 | 0.48% |
| 2024-08-13 | 2.82 | 2.83 | 0.00 | 0.00% | 2.78 | 2.88 | 491487 | 13904 | 0.83% |