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 | 3.20 | 3.30 | 0.10 | 3.13% | 3.18 | 3.33 | 134772 | 4409 | 4.28% |
| 2024-11-20 | 3.12 | 3.20 | 0.08 | 2.56% | 3.11 | 3.22 | 115166 | 3668 | 3.66% |
| 2024-11-19 | 3.10 | 3.12 | 0.03 | 0.97% | 3.04 | 3.13 | 112257 | 3469 | 3.56% |
| 2024-11-18 | 3.25 | 3.09 | -0.16 | -4.92% | 3.09 | 3.27 | 216712 | 6784 | 6.88% |
| 2024-11-15 | 3.30 | 3.25 | -0.09 | -2.69% | 3.25 | 3.41 | 183487 | 6108 | 5.82% |
| 2024-11-14 | 3.26 | 3.34 | 0.05 | 1.52% | 3.25 | 3.45 | 237237 | 7968 | 7.53% |
| 2024-11-13 | 3.38 | 3.29 | -0.13 | -3.80% | 3.25 | 3.42 | 241831 | 7993 | 7.68% |
| 2024-11-12 | 3.49 | 3.42 | -0.01 | -0.29% | 3.38 | 3.53 | 209633 | 7201 | 6.65% |
| 2024-11-11 | 3.32 | 3.43 | 0.12 | 3.63% | 3.30 | 3.43 | 173365 | 5855 | 5.50% |
| 2024-11-08 | 3.43 | 3.31 | -0.09 | -2.65% | 3.29 | 3.45 | 213771 | 7171 | 6.79% |
| 2024-11-07 | 3.30 | 3.40 | 0.11 | 3.34% | 3.24 | 3.44 | 225515 | 7568 | 7.16% |
| 2024-11-06 | 3.24 | 3.29 | 0.05 | 1.54% | 3.17 | 3.38 | 238080 | 7754 | 7.56% |
| 2024-11-05 | 3.15 | 3.24 | 0.08 | 2.53% | 3.15 | 3.29 | 199667 | 6441 | 6.34% |
| 2024-11-04 | 3.11 | 3.16 | 0.01 | 0.32% | 3.07 | 3.20 | 211792 | 6673 | 6.72% |
| 2024-11-01 | 3.43 | 3.15 | -0.17 | -5.12% | 3.15 | 3.43 | 351764 | 11311 | 11.17% |
| 2024-10-31 | 3.20 | 3.32 | 0.16 | 5.06% | 3.18 | 3.32 | 155547 | 5087 | 4.94% |
| 2024-10-30 | 3.03 | 3.16 | 0.15 | 4.98% | 3.03 | 3.16 | 274696 | 8617 | 8.72% |
| 2024-10-29 | 3.26 | 3.01 | -0.15 | -4.75% | 3.00 | 3.26 | 378330 | 11818 | 12.01% |
| 2024-10-28 | 3.05 | 3.16 | 0.15 | 4.98% | 3.02 | 3.16 | 148679 | 4623 | 4.72% |
| 2024-10-25 | 2.92 | 3.01 | 0.10 | 3.44% | 2.88 | 3.06 | 330201 | 9696 | 10.48% |
| 2024-10-24 | 2.87 | 2.91 | 0.03 | 1.04% | 2.86 | 2.95 | 280617 | 8167 | 8.91% |
| 2024-10-23 | 2.81 | 2.88 | 0.10 | 3.60% | 2.81 | 2.92 | 452477 | 13110 | 14.36% |
| 2024-10-22 | 2.68 | 2.78 | 0.09 | 3.35% | 2.68 | 2.78 | 220067 | 6033 | 6.99% |
| 2024-10-21 | 2.66 | 2.69 | 0.01 | 0.37% | 2.63 | 2.73 | 196634 | 5253 | 6.24% |
| 2024-10-18 | 2.66 | 2.68 | 0.02 | 0.75% | 2.65 | 2.70 | 158536 | 4243 | 5.03% |
| 2024-10-17 | 2.70 | 2.66 | -0.04 | -1.48% | 2.66 | 2.74 | 131053 | 3534 | 4.16% |
| 2024-10-16 | 2.69 | 2.70 | -0.02 | -0.74% | 2.64 | 2.72 | 172657 | 4624 | 5.48% |
| 2024-10-15 | 2.75 | 2.72 | -0.03 | -1.09% | 2.71 | 2.75 | 158444 | 4328 | 5.03% |
| 2024-10-14 | 2.73 | 2.75 | 0.03 | 1.10% | 2.70 | 2.76 | 151691 | 4145 | 4.82% |
| 2024-10-11 | 2.66 | 2.72 | 0.03 | 1.12% | 2.66 | 2.79 | 247569 | 6783 | 7.86% |
| 2024-10-10 | 2.76 | 2.69 | -0.12 | -4.27% | 2.67 | 2.79 | 293651 | 7921 | 9.32% |
| 2024-10-09 | 2.90 | 2.81 | -0.15 | -5.07% | 2.81 | 2.90 | 229661 | 6496 | 7.29% |
| 2024-10-08 | 3.05 | 2.96 | 0.06 | 2.07% | 2.82 | 3.05 | 534404 | 15744 | 16.96% |
| 2024-09-30 | 2.76 | 2.90 | 0.14 | 5.07% | 2.73 | 2.90 | 444968 | 12514 | 14.13% |
| 2024-09-27 | 2.73 | 2.76 | 0.04 | 1.47% | 2.71 | 2.81 | 320400 | 8779 | 10.17% |
| 2024-09-26 | 2.68 | 2.72 | 0.02 | 0.74% | 2.67 | 2.72 | 218676 | 5916 | 6.94% |
| 2024-09-25 | 2.68 | 2.70 | 0.02 | 0.75% | 2.67 | 2.74 | 222238 | 6005 | 7.06% |
| 2024-09-24 | 2.62 | 2.68 | 0.05 | 1.90% | 2.61 | 2.68 | 120737 | 3205 | 3.83% |
| 2024-09-23 | 2.66 | 2.63 | -0.04 | -1.50% | 2.62 | 2.66 | 82598 | 2176 | 2.62% |
| 2024-09-20 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.71 | 69195 | 1850 | 2.20% |
| 2024-09-19 | 2.68 | 2.70 | 0.02 | 0.75% | 2.66 | 2.72 | 104195 | 2803 | 3.31% |
| 2024-09-18 | 2.65 | 2.68 | 0.02 | 0.75% | 2.64 | 2.72 | 105030 | 2812 | 3.33% |
| 2024-09-13 | 2.62 | 2.66 | 0.03 | 1.14% | 2.60 | 2.71 | 144175 | 3835 | 4.58% |
| 2024-09-12 | 2.61 | 2.63 | 0.01 | 0.38% | 2.60 | 2.64 | 79549 | 2087 | 2.53% |
| 2024-09-11 | 2.63 | 2.62 | -0.03 | -1.13% | 2.59 | 2.64 | 82590 | 2159 | 2.62% |
| 2024-09-10 | 2.62 | 2.65 | 0.00 | 0.00% | 2.62 | 2.66 | 84163 | 2220 | 2.67% |
| 2024-09-09 | 2.67 | 2.65 | -0.04 | -1.49% | 2.62 | 2.69 | 98822 | 2623 | 3.14% |
| 2024-09-06 | 2.68 | 2.69 | 0.01 | 0.37% | 2.66 | 2.70 | 96934 | 2597 | 3.08% |
| 2024-09-05 | 2.63 | 2.68 | 0.02 | 0.75% | 2.63 | 2.70 | 105471 | 2813 | 3.35% |
| 2024-09-04 | 2.77 | 2.66 | -0.13 | -4.66% | 2.65 | 2.79 | 224635 | 6056 | 7.13% |
| 2024-09-03 | 2.71 | 2.79 | 0.08 | 2.95% | 2.70 | 2.84 | 219725 | 6076 | 6.98% |
| 2024-09-02 | 2.67 | 2.71 | 0.02 | 0.74% | 2.67 | 2.74 | 154248 | 4186 | 4.90% |
| 2024-08-30 | 2.68 | 2.69 | 0.00 | 0.00% | 2.68 | 2.76 | 199722 | 5431 | 6.34% |
| 2024-08-29 | 2.72 | 2.69 | -0.05 | -1.82% | 2.64 | 2.72 | 211131 | 5645 | 6.70% |
| 2024-08-28 | 2.64 | 2.74 | 0.13 | 4.98% | 2.62 | 2.74 | 302821 | 8236 | 9.61% |
| 2024-08-27 | 2.65 | 2.61 | -0.04 | -1.51% | 2.59 | 2.66 | 98385 | 2571 | 3.12% |
| 2024-08-26 | 2.65 | 2.65 | -0.02 | -0.75% | 2.64 | 2.69 | 81212 | 2158 | 2.58% |
| 2024-08-23 | 2.68 | 2.67 | -0.02 | -0.74% | 2.61 | 2.71 | 134616 | 3582 | 4.27% |
| 2024-08-22 | 2.66 | 2.69 | 0.02 | 0.75% | 2.65 | 2.75 | 171349 | 4625 | 5.44% |
| 2024-08-21 | 2.57 | 2.67 | 0.07 | 2.69% | 2.56 | 2.71 | 154276 | 4050 | 4.90% |
| 2024-08-20 | 2.64 | 2.60 | -0.07 | -2.62% | 2.54 | 2.65 | 204457 | 5291 | 6.49% |
| 2024-08-19 | 2.71 | 2.67 | -0.01 | -0.37% | 2.65 | 2.74 | 124602 | 3355 | 3.96% |
| 2024-08-16 | 2.67 | 2.68 | -0.01 | -0.37% | 2.67 | 2.78 | 203120 | 5494 | 6.45% |
| 2024-08-15 | 2.76 | 2.69 | -0.04 | -1.47% | 2.68 | 2.82 | 383554 | 10513 | 12.18% |