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 | 3.32 | 3.30 | -0.04 | -1.20% | 3.28 | 3.38 | 14390 | 477 | 0.26% |
| 2024-11-20 | 3.26 | 3.34 | 0.06 | 1.83% | 3.26 | 3.35 | 16954 | 560 | 0.31% |
| 2024-11-19 | 3.34 | 3.28 | -0.04 | -1.20% | 3.18 | 3.34 | 28035 | 909 | 0.52% |
| 2024-11-18 | 3.43 | 3.32 | -0.13 | -3.77% | 3.30 | 3.50 | 44869 | 1503 | 0.82% |
| 2024-11-15 | 3.37 | 3.45 | 0.06 | 1.77% | 3.28 | 3.53 | 41401 | 1425 | 0.76% |
| 2024-11-14 | 3.43 | 3.39 | -0.04 | -1.17% | 3.36 | 3.54 | 45661 | 1577 | 0.84% |
| 2024-11-13 | 3.45 | 3.43 | -0.04 | -1.15% | 3.34 | 3.60 | 63657 | 2206 | 1.17% |
| 2024-11-12 | 3.38 | 3.47 | 0.13 | 3.89% | 3.33 | 3.51 | 68693 | 2369 | 1.26% |
| 2024-11-11 | 3.15 | 3.34 | 0.16 | 5.03% | 3.14 | 3.34 | 58739 | 1912 | 1.08% |
| 2024-11-08 | 3.25 | 3.18 | -0.08 | -2.45% | 3.15 | 3.27 | 38703 | 1238 | 0.71% |
| 2024-11-07 | 3.19 | 3.26 | 0.02 | 0.62% | 3.14 | 3.29 | 41187 | 1321 | 0.76% |
| 2024-11-06 | 3.15 | 3.24 | 0.08 | 2.53% | 3.09 | 3.24 | 35611 | 1125 | 0.65% |
| 2024-11-05 | 3.09 | 3.16 | 0.04 | 1.28% | 3.09 | 3.19 | 43094 | 1351 | 0.79% |
| 2024-11-04 | 3.02 | 3.12 | 0.08 | 2.63% | 2.96 | 3.13 | 31287 | 952 | 0.58% |
| 2024-11-01 | 3.17 | 3.04 | -0.14 | -4.40% | 3.02 | 3.17 | 42345 | 1294 | 0.78% |
| 2024-10-31 | 3.21 | 3.18 | -0.02 | -0.63% | 3.09 | 3.23 | 45461 | 1422 | 0.84% |
| 2024-10-30 | 3.12 | 3.20 | 0.07 | 2.24% | 2.98 | 3.23 | 52505 | 1620 | 0.97% |
| 2024-10-29 | 3.23 | 3.13 | -0.16 | -4.86% | 3.13 | 3.32 | 51522 | 1643 | 0.95% |
| 2024-10-28 | 3.27 | 3.29 | 0.02 | 0.61% | 3.20 | 3.38 | 35798 | 1177 | 0.66% |
| 2024-10-25 | 3.33 | 3.27 | 0.03 | 0.93% | 3.16 | 3.36 | 72276 | 2358 | 1.33% |
| 2024-10-24 | 3.13 | 3.24 | 0.15 | 4.85% | 3.10 | 3.24 | 81574 | 2630 | 1.50% |
| 2024-10-23 | 2.95 | 3.09 | 0.13 | 4.39% | 2.92 | 3.11 | 80265 | 2477 | 1.48% |
| 2024-10-22 | 2.88 | 2.96 | 0.07 | 2.42% | 2.88 | 2.96 | 24326 | 710 | 0.45% |
| 2024-10-21 | 2.91 | 2.89 | -0.02 | -0.69% | 2.87 | 2.91 | 17731 | 511 | 0.33% |
| 2024-10-18 | 2.89 | 2.91 | 0.03 | 1.04% | 2.88 | 2.94 | 15259 | 442 | 0.28% |
| 2024-10-17 | 2.89 | 2.88 | -0.02 | -0.69% | 2.87 | 2.92 | 12886 | 372 | 0.24% |
| 2024-10-16 | 2.82 | 2.90 | 0.07 | 2.47% | 2.81 | 2.96 | 22481 | 647 | 0.41% |
| 2024-10-15 | 2.81 | 2.83 | 0.03 | 1.07% | 2.78 | 2.84 | 17902 | 502 | 0.33% |
| 2024-10-14 | 2.79 | 2.80 | 0.04 | 1.45% | 2.73 | 2.80 | 16738 | 463 | 0.31% |
| 2024-10-11 | 2.81 | 2.76 | -0.05 | -1.78% | 2.70 | 2.92 | 35825 | 999 | 0.66% |
| 2024-10-10 | 2.91 | 2.81 | -0.05 | -1.75% | 2.80 | 2.91 | 19990 | 570 | 0.37% |
| 2024-10-09 | 2.94 | 2.86 | -0.12 | -4.03% | 2.86 | 2.98 | 25629 | 745 | 0.47% |
| 2024-10-08 | 3.18 | 2.98 | -0.05 | -1.65% | 2.98 | 3.18 | 62245 | 1893 | 1.14% |
| 2024-09-30 | 2.90 | 3.03 | 0.13 | 4.48% | 2.88 | 3.03 | 51422 | 1511 | 0.95% |
| 2024-09-27 | 2.91 | 2.90 | 0.00 | 0.00% | 2.88 | 2.94 | 26738 | 774 | 0.49% |
| 2024-09-26 | 2.86 | 2.90 | 0.03 | 1.05% | 2.85 | 2.91 | 8036 | 230 | 0.15% |
| 2024-09-25 | 2.84 | 2.87 | 0.01 | 0.35% | 2.84 | 2.93 | 6665 | 191 | 0.12% |
| 2024-09-24 | 2.84 | 2.86 | 0.04 | 1.42% | 2.81 | 2.89 | 4354 | 123 | 0.08% |
| 2024-09-23 | 2.80 | 2.82 | -0.02 | -0.70% | 2.80 | 2.85 | 2158 | 61 | 0.04% |
| 2024-09-20 | 2.84 | 2.84 | 0.00 | 0.00% | 2.82 | 2.86 | 1969 | 55 | 0.04% |
| 2024-09-19 | 2.80 | 2.84 | 0.04 | 1.43% | 2.79 | 2.85 | 3006 | 84 | 0.06% |
| 2024-09-18 | 2.86 | 2.80 | -0.05 | -1.75% | 2.74 | 2.88 | 5528 | 153 | 0.10% |
| 2024-09-13 | 2.85 | 2.85 | 0.02 | 0.71% | 2.83 | 2.86 | 3304 | 94 | 0.06% |
| 2024-09-12 | 2.85 | 2.83 | -0.03 | -1.05% | 2.81 | 2.92 | 5725 | 163 | 0.11% |
| 2024-09-11 | 2.93 | 2.86 | -0.07 | -2.39% | 2.82 | 2.94 | 6085 | 174 | 0.11% |
| 2024-09-10 | 2.99 | 2.93 | -0.05 | -1.68% | 2.91 | 2.99 | 10597 | 313 | 0.19% |
| 2024-09-09 | 2.98 | 2.98 | -0.02 | -0.67% | 2.97 | 3.02 | 6144 | 184 | 0.11% |
| 2024-09-06 | 2.98 | 3.00 | -0.01 | -0.33% | 2.97 | 3.00 | 2443 | 73 | 0.04% |
| 2024-09-05 | 2.97 | 3.01 | 0.04 | 1.35% | 2.97 | 3.01 | 4184 | 124 | 0.08% |
| 2024-09-04 | 3.00 | 2.97 | -0.04 | -1.33% | 2.97 | 3.01 | 2917 | 86 | 0.05% |
| 2024-09-03 | 3.00 | 3.01 | 0.01 | 0.33% | 2.96 | 3.03 | 4752 | 142 | 0.09% |
| 2024-09-02 | 2.95 | 3.00 | 0.04 | 1.35% | 2.92 | 3.03 | 14243 | 426 | 0.26% |
| 2024-08-30 | 2.89 | 2.96 | 0.05 | 1.72% | 2.89 | 2.97 | 4893 | 143 | 0.09% |
| 2024-08-29 | 2.92 | 2.91 | 0.00 | 0.00% | 2.90 | 2.95 | 1583 | 46 | 0.03% |
| 2024-08-28 | 2.91 | 2.91 | -0.01 | -0.34% | 2.87 | 2.92 | 4794 | 138 | 0.09% |
| 2024-08-27 | 2.99 | 2.92 | -0.06 | -2.01% | 2.91 | 2.99 | 6420 | 188 | 0.12% |
| 2024-08-26 | 2.92 | 2.98 | 0.05 | 1.71% | 2.90 | 2.98 | 6227 | 184 | 0.11% |
| 2024-08-23 | 2.94 | 2.93 | -0.02 | -0.68% | 2.86 | 2.97 | 10995 | 320 | 0.20% |
| 2024-08-22 | 2.87 | 2.95 | 0.07 | 2.43% | 2.86 | 2.96 | 9303 | 272 | 0.17% |
| 2024-08-21 | 2.92 | 2.88 | -0.03 | -1.03% | 2.85 | 2.92 | 3930 | 113 | 0.07% |
| 2024-08-20 | 2.94 | 2.91 | -0.03 | -1.02% | 2.90 | 2.96 | 5073 | 148 | 0.09% |
| 2024-08-19 | 2.94 | 2.94 | 0.00 | 0.00% | 2.89 | 2.96 | 3223 | 94 | 0.06% |
| 2024-08-16 | 2.91 | 2.94 | 0.01 | 0.34% | 2.88 | 2.94 | 4813 | 139 | 0.09% |
| 2024-08-15 | 3.01 | 2.93 | 0.01 | 0.34% | 2.92 | 3.01 | 4415 | 129 | 0.08% |
| 2024-08-14 | 2.86 | 2.92 | 0.07 | 2.46% | 2.86 | 2.95 | 8923 | 260 | 0.16% |