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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-31 | 3.20 | 3.43 | 0.22 | 6.85% | 3.19 | 3.53 | 676405 | 23032 | 5.16% |
| 2024-10-30 | 3.17 | 3.21 | 0.01 | 0.31% | 3.15 | 3.26 | 172607 | 5549 | 1.32% |
| 2024-10-29 | 3.34 | 3.20 | -0.15 | -4.48% | 3.19 | 3.36 | 289539 | 9393 | 2.21% |
| 2024-10-28 | 3.31 | 3.35 | 0.04 | 1.21% | 3.29 | 3.38 | 360585 | 12007 | 2.75% |
| 2024-10-25 | 3.28 | 3.31 | 0.16 | 5.08% | 3.21 | 3.38 | 618907 | 20461 | 4.72% |
| 2024-10-24 | 3.17 | 3.15 | -0.05 | -1.56% | 3.12 | 3.26 | 198349 | 6288 | 1.51% |
| 2024-10-23 | 3.17 | 3.20 | 0.03 | 0.95% | 3.10 | 3.35 | 452562 | 14578 | 3.45% |
| 2024-10-22 | 3.21 | 3.17 | -0.12 | -3.65% | 3.12 | 3.24 | 378645 | 11992 | 2.89% |
| 2024-10-21 | 3.12 | 3.29 | 0.13 | 4.11% | 3.05 | 3.38 | 629466 | 20323 | 4.80% |
| 2024-10-18 | 3.00 | 3.16 | 0.15 | 4.98% | 2.98 | 3.25 | 440453 | 13533 | 3.36% |
| 2024-10-17 | 3.02 | 3.01 | 0.03 | 1.01% | 2.95 | 3.06 | 135714 | 4065 | 1.03% |
| 2024-10-16 | 2.96 | 2.98 | 0.00 | 0.00% | 2.92 | 3.02 | 89593 | 2664 | 0.68% |
| 2024-10-15 | 2.99 | 2.98 | -0.01 | -0.33% | 2.95 | 3.07 | 132206 | 3992 | 1.01% |
| 2024-10-14 | 2.95 | 2.99 | 0.04 | 1.36% | 2.89 | 3.01 | 111284 | 3288 | 0.85% |
| 2024-10-11 | 3.03 | 2.95 | -0.03 | -1.01% | 2.90 | 3.08 | 164277 | 4913 | 1.25% |
| 2024-10-10 | 3.05 | 2.98 | -0.10 | -3.25% | 2.95 | 3.16 | 239432 | 7287 | 1.83% |
| 2024-10-09 | 3.27 | 3.08 | -0.34 | -9.94% | 3.08 | 3.31 | 236234 | 7452 | 1.80% |
| 2024-10-08 | 3.70 | 3.42 | 0.05 | 1.48% | 3.19 | 3.71 | 422315 | 14606 | 3.22% |
| 2024-09-30 | 3.15 | 3.37 | 0.30 | 9.77% | 3.15 | 3.38 | 326369 | 10773 | 2.49% |
| 2024-09-27 | 2.95 | 3.07 | 0.16 | 5.50% | 2.93 | 3.11 | 150735 | 4548 | 1.15% |
| 2024-09-26 | 2.84 | 2.91 | 0.06 | 2.11% | 2.83 | 2.91 | 91353 | 2631 | 0.70% |
| 2024-09-25 | 2.85 | 2.85 | 0.02 | 0.71% | 2.83 | 2.93 | 118726 | 3418 | 0.91% |
| 2024-09-24 | 2.79 | 2.83 | 0.07 | 2.54% | 2.76 | 2.84 | 113126 | 3172 | 0.86% |
| 2024-09-23 | 2.70 | 2.76 | 0.05 | 1.85% | 2.68 | 2.85 | 139567 | 3856 | 1.06% |
| 2024-09-20 | 2.67 | 2.71 | -0.09 | -3.21% | 2.67 | 2.75 | 148900 | 4029 | 1.14% |
| 2024-09-19 | 2.90 | 2.80 | 0.16 | 6.06% | 2.77 | 2.90 | 231902 | 6605 | 1.77% |
| 2024-09-18 | 2.66 | 2.64 | -0.02 | -0.75% | 2.60 | 2.68 | 36551 | 961 | 0.28% |
| 2024-09-13 | 2.73 | 2.66 | -0.06 | -2.21% | 2.65 | 2.74 | 41260 | 1104 | 0.31% |
| 2024-09-12 | 2.71 | 2.72 | 0.02 | 0.74% | 2.70 | 2.74 | 38101 | 1037 | 0.29% |
| 2024-09-11 | 2.71 | 2.70 | -0.04 | -1.46% | 2.68 | 2.73 | 26134 | 707 | 0.20% |
| 2024-09-10 | 2.70 | 2.74 | 0.04 | 1.48% | 2.70 | 2.78 | 43169 | 1180 | 0.33% |
| 2024-09-09 | 2.72 | 2.70 | -0.05 | -1.82% | 2.67 | 2.73 | 60484 | 1628 | 0.46% |
| 2024-09-06 | 2.83 | 2.75 | -0.06 | -2.14% | 2.73 | 2.83 | 86293 | 2388 | 0.66% |
| 2024-09-05 | 2.80 | 2.81 | 0.00 | 0.00% | 2.80 | 2.84 | 45899 | 1293 | 0.35% |
| 2024-09-04 | 2.85 | 2.81 | -0.05 | -1.75% | 2.79 | 2.86 | 64639 | 1817 | 0.49% |
| 2024-09-03 | 2.90 | 2.86 | -0.04 | -1.38% | 2.83 | 2.92 | 96653 | 2764 | 0.74% |
| 2024-09-02 | 2.93 | 2.90 | -0.03 | -1.02% | 2.88 | 2.99 | 70870 | 2075 | 0.54% |
| 2024-08-30 | 2.90 | 2.93 | 0.00 | 0.00% | 2.89 | 2.99 | 106582 | 3146 | 0.81% |
| 2024-08-29 | 3.00 | 2.93 | -0.10 | -3.30% | 2.91 | 3.00 | 106987 | 3145 | 0.82% |
| 2024-08-28 | 2.92 | 3.03 | 0.09 | 3.06% | 2.86 | 3.10 | 163846 | 4918 | 1.25% |
| 2024-08-27 | 2.86 | 2.94 | 0.09 | 3.16% | 2.75 | 3.03 | 168106 | 4835 | 1.28% |
| 2024-08-26 | 2.86 | 2.85 | -0.04 | -1.38% | 2.84 | 2.91 | 85126 | 2444 | 0.65% |
| 2024-08-23 | 2.95 | 2.89 | -0.07 | -2.36% | 2.86 | 2.98 | 85476 | 2483 | 0.65% |
| 2024-08-22 | 3.03 | 2.96 | -0.07 | -2.31% | 2.93 | 3.05 | 107906 | 3204 | 0.82% |
| 2024-08-21 | 3.17 | 3.03 | -0.14 | -4.42% | 2.98 | 3.17 | 169410 | 5141 | 1.29% |
| 2024-08-20 | 3.07 | 3.17 | 0.09 | 2.92% | 3.00 | 3.32 | 290970 | 9177 | 2.22% |
| 2024-08-19 | 3.07 | 3.08 | 0.01 | 0.33% | 2.99 | 3.12 | 163794 | 5005 | 1.25% |
| 2024-08-16 | 3.21 | 3.07 | -0.07 | -2.23% | 3.04 | 3.26 | 255835 | 8042 | 1.95% |
| 2024-08-15 | 2.90 | 3.14 | 0.29 | 10.18% | 2.90 | 3.14 | 187738 | 5824 | 1.43% |
| 2024-08-14 | 2.84 | 2.85 | 0.00 | 0.00% | 2.83 | 2.89 | 26871 | 767 | 0.20% |
| 2024-08-13 | 2.86 | 2.85 | -0.02 | -0.70% | 2.83 | 2.88 | 35550 | 1011 | 0.27% |
| 2024-08-12 | 2.92 | 2.87 | -0.06 | -2.05% | 2.87 | 2.93 | 58564 | 1691 | 0.45% |
| 2024-08-09 | 2.99 | 2.93 | -0.07 | -2.33% | 2.93 | 3.02 | 75442 | 2239 | 0.58% |
| 2024-08-08 | 3.00 | 3.00 | 0.00 | 0.00% | 2.97 | 3.02 | 32014 | 960 | 0.24% |
| 2024-08-07 | 3.04 | 3.00 | -0.03 | -0.99% | 3.00 | 3.05 | 30518 | 920 | 0.23% |
| 2024-08-06 | 3.00 | 3.03 | 0.04 | 1.34% | 2.99 | 3.05 | 49555 | 1494 | 0.38% |
| 2024-08-05 | 3.07 | 2.99 | -0.07 | -2.29% | 2.99 | 3.10 | 67763 | 2059 | 0.52% |
| 2024-08-02 | 3.06 | 3.06 | 0.00 | 0.00% | 3.03 | 3.11 | 59034 | 1819 | 0.45% |
| 2024-08-01 | 3.09 | 3.06 | -0.02 | -0.65% | 3.06 | 3.11 | 50716 | 1562 | 0.39% |
| 2024-07-31 | 3.02 | 3.08 | 0.05 | 1.65% | 3.00 | 3.08 | 76417 | 2333 | 0.58% |
| 2024-07-30 | 3.04 | 3.03 | -0.03 | -0.98% | 2.97 | 3.07 | 67625 | 2035 | 0.52% |
| 2024-07-29 | 3.01 | 3.06 | 0.07 | 2.34% | 2.97 | 3.09 | 67766 | 2058 | 0.52% |
| 2024-07-26 | 3.00 | 2.99 | -0.01 | -0.33% | 2.97 | 3.04 | 61908 | 1858 | 0.47% |
| 2024-07-25 | 3.01 | 3.00 | -0.01 | -0.33% | 2.98 | 3.04 | 39172 | 1177 | 0.30% |
| 2024-07-24 | 3.00 | 3.01 | 0.00 | 0.00% | 2.98 | 3.06 | 34770 | 1048 | 0.27% |