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 | 3.19 | 3.26 | 0.06 | 1.88% | 3.17 | 3.28 | 197636 | 6393 | 2.58% |
| 2024-11-20 | 3.12 | 3.20 | 0.11 | 3.56% | 3.08 | 3.20 | 167845 | 5300 | 2.19% |
| 2024-11-19 | 3.05 | 3.09 | 0.05 | 1.64% | 3.00 | 3.10 | 141143 | 4294 | 1.84% |
| 2024-11-18 | 3.13 | 3.04 | -0.06 | -1.94% | 3.01 | 3.17 | 172899 | 5327 | 2.26% |
| 2024-11-15 | 3.18 | 3.10 | -0.08 | -2.52% | 3.10 | 3.22 | 171278 | 5429 | 2.24% |
| 2024-11-14 | 3.28 | 3.18 | -0.10 | -3.05% | 3.18 | 3.29 | 206887 | 6669 | 2.70% |
| 2024-11-13 | 3.35 | 3.28 | -0.11 | -3.24% | 3.22 | 3.40 | 315586 | 10418 | 4.12% |
| 2024-11-12 | 3.33 | 3.39 | 0.06 | 1.80% | 3.31 | 3.53 | 552428 | 18948 | 7.22% |
| 2024-11-11 | 3.33 | 3.33 | -0.07 | -2.06% | 3.25 | 3.40 | 437712 | 14480 | 5.72% |
| 2024-11-08 | 3.41 | 3.40 | 0.04 | 1.19% | 3.30 | 3.57 | 636963 | 21729 | 8.32% |
| 2024-11-07 | 3.18 | 3.36 | 0.16 | 5.00% | 3.15 | 3.39 | 451194 | 14839 | 5.90% |
| 2024-11-06 | 3.12 | 3.20 | 0.12 | 3.90% | 3.04 | 3.22 | 436939 | 13781 | 5.71% |
| 2024-11-05 | 2.97 | 3.08 | 0.11 | 3.70% | 2.96 | 3.09 | 256941 | 7817 | 3.36% |
| 2024-11-04 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 2.99 | 160114 | 4746 | 2.09% |
| 2024-11-01 | 3.04 | 2.95 | -0.11 | -3.59% | 2.95 | 3.08 | 249798 | 7486 | 3.26% |
| 2024-10-31 | 3.07 | 3.06 | 0.01 | 0.33% | 3.03 | 3.10 | 358945 | 11031 | 4.69% |
| 2024-10-30 | 2.95 | 3.05 | 0.06 | 2.01% | 2.93 | 3.12 | 399070 | 12010 | 5.21% |
| 2024-10-29 | 3.20 | 2.99 | -0.06 | -1.97% | 2.98 | 3.21 | 489367 | 15057 | 6.39% |
| 2024-10-28 | 2.92 | 3.05 | 0.13 | 4.45% | 2.89 | 3.05 | 303737 | 9120 | 3.97% |
| 2024-10-25 | 2.88 | 2.92 | 0.05 | 1.74% | 2.87 | 2.93 | 212658 | 6176 | 2.78% |
| 2024-10-24 | 2.81 | 2.87 | 0.04 | 1.41% | 2.81 | 2.92 | 225143 | 6443 | 2.94% |
| 2024-10-23 | 2.87 | 2.83 | -0.03 | -1.05% | 2.81 | 2.87 | 184724 | 5231 | 2.41% |
| 2024-10-22 | 2.74 | 2.86 | 0.12 | 4.38% | 2.73 | 2.87 | 263685 | 7444 | 3.45% |
| 2024-10-21 | 2.77 | 2.74 | -0.02 | -0.72% | 2.72 | 2.78 | 170410 | 4684 | 2.23% |
| 2024-10-18 | 2.69 | 2.76 | 0.08 | 2.99% | 2.67 | 2.78 | 193670 | 5279 | 2.53% |
| 2024-10-17 | 2.74 | 2.68 | -0.06 | -2.19% | 2.68 | 2.77 | 144051 | 3923 | 1.88% |
| 2024-10-16 | 2.70 | 2.74 | 0.02 | 0.74% | 2.68 | 2.75 | 128091 | 3489 | 1.67% |
| 2024-10-15 | 2.75 | 2.72 | -0.05 | -1.81% | 2.71 | 2.79 | 149386 | 4112 | 1.95% |
| 2024-10-14 | 2.73 | 2.77 | 0.05 | 1.84% | 2.68 | 2.77 | 176114 | 4816 | 2.30% |
| 2024-10-11 | 2.79 | 2.72 | -0.08 | -2.86% | 2.70 | 2.85 | 195404 | 5399 | 2.55% |
| 2024-10-10 | 2.84 | 2.80 | 0.00 | 0.00% | 2.75 | 2.90 | 217837 | 6152 | 2.85% |
| 2024-10-09 | 3.03 | 2.80 | -0.31 | -9.97% | 2.80 | 3.03 | 409032 | 11870 | 5.34% |
| 2024-10-08 | 3.28 | 3.11 | 0.11 | 3.67% | 3.02 | 3.30 | 710282 | 22304 | 9.28% |
| 2024-09-30 | 2.89 | 3.00 | 0.25 | 9.09% | 2.77 | 3.02 | 497226 | 14478 | 6.50% |
| 2024-09-27 | 2.66 | 2.75 | 0.13 | 4.96% | 2.65 | 2.79 | 318894 | 8656 | 4.17% |
| 2024-09-26 | 2.54 | 2.62 | 0.06 | 2.34% | 2.53 | 2.62 | 190489 | 4927 | 2.49% |
| 2024-09-25 | 2.52 | 2.56 | 0.04 | 1.59% | 2.52 | 2.63 | 280417 | 7218 | 3.66% |
| 2024-09-24 | 2.43 | 2.52 | 0.10 | 4.13% | 2.42 | 2.52 | 236595 | 5854 | 3.09% |
| 2024-09-23 | 2.44 | 2.42 | -0.01 | -0.41% | 2.41 | 2.46 | 144392 | 3506 | 1.89% |
| 2024-09-20 | 2.50 | 2.43 | -0.06 | -2.41% | 2.41 | 2.53 | 186637 | 4567 | 2.44% |
| 2024-09-19 | 2.46 | 2.49 | 0.06 | 2.47% | 2.40 | 2.51 | 241417 | 5959 | 3.15% |
| 2024-09-18 | 2.50 | 2.43 | -0.14 | -5.45% | 2.42 | 2.52 | 299585 | 7373 | 3.91% |
| 2024-09-13 | 2.47 | 2.57 | 0.09 | 3.63% | 2.44 | 2.65 | 420096 | 10628 | 5.49% |
| 2024-09-12 | 2.52 | 2.48 | -0.05 | -1.98% | 2.48 | 2.58 | 306026 | 7710 | 4.00% |
| 2024-09-11 | 2.55 | 2.53 | -0.07 | -2.69% | 2.47 | 2.59 | 470257 | 11853 | 6.14% |
| 2024-09-10 | 2.62 | 2.60 | 0.05 | 1.96% | 2.56 | 2.77 | 771365 | 20525 | 10.08% |
| 2024-09-09 | 2.43 | 2.55 | 0.23 | 9.91% | 2.39 | 2.55 | 350491 | 8829 | 4.58% |
| 2024-09-06 | 2.37 | 2.32 | -0.05 | -2.11% | 2.30 | 2.38 | 73282 | 1714 | 0.96% |
| 2024-09-05 | 2.35 | 2.37 | 0.02 | 0.85% | 2.34 | 2.38 | 52841 | 1246 | 0.69% |
| 2024-09-04 | 2.38 | 2.35 | -0.03 | -1.26% | 2.34 | 2.40 | 73182 | 1729 | 0.96% |
| 2024-09-03 | 2.40 | 2.38 | -0.01 | -0.42% | 2.36 | 2.41 | 59496 | 1417 | 0.78% |
| 2024-09-02 | 2.39 | 2.39 | -0.01 | -0.42% | 2.38 | 2.44 | 94472 | 2278 | 1.23% |
| 2024-08-30 | 2.39 | 2.40 | 0.00 | 0.00% | 2.37 | 2.45 | 129397 | 3119 | 1.69% |
| 2024-08-29 | 2.36 | 2.40 | 0.09 | 3.90% | 2.33 | 2.42 | 150907 | 3595 | 1.97% |
| 2024-08-28 | 2.22 | 2.31 | -0.03 | -1.28% | 2.17 | 2.35 | 190609 | 4329 | 2.49% |
| 2024-08-27 | 2.45 | 2.34 | -0.14 | -5.65% | 2.32 | 2.50 | 244501 | 5831 | 3.19% |
| 2024-08-26 | 2.40 | 2.48 | 0.08 | 3.33% | 2.36 | 2.48 | 111403 | 2691 | 1.46% |
| 2024-08-23 | 2.37 | 2.40 | 0.04 | 1.69% | 2.33 | 2.41 | 83274 | 1973 | 1.09% |
| 2024-08-22 | 2.39 | 2.36 | -0.05 | -2.07% | 2.35 | 2.42 | 67430 | 1604 | 0.88% |
| 2024-08-21 | 2.40 | 2.41 | 0.01 | 0.42% | 2.35 | 2.41 | 64003 | 1523 | 0.84% |
| 2024-08-20 | 2.48 | 2.40 | -0.07 | -2.83% | 2.39 | 2.48 | 71871 | 1741 | 0.94% |
| 2024-08-19 | 2.51 | 2.47 | -0.04 | -1.59% | 2.45 | 2.51 | 79646 | 1975 | 1.04% |
| 2024-08-16 | 2.53 | 2.51 | -0.01 | -0.40% | 2.49 | 2.54 | 59414 | 1489 | 0.78% |
| 2024-08-15 | 2.49 | 2.52 | 0.02 | 0.80% | 2.47 | 2.53 | 72487 | 1819 | 0.95% |
| 2024-08-14 | 2.53 | 2.50 | -0.04 | -1.57% | 2.49 | 2.54 | 53663 | 1346 | 0.70% |
| 2024-08-13 | 2.57 | 2.54 | -0.01 | -0.39% | 2.50 | 2.57 | 68659 | 1734 | 0.90% |