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 | 3.30 | 3.40 | 0.09 | 2.72% | 3.28 | 3.45 | 104433 | 3543 | 2.33% |
| 2024-11-20 | 3.19 | 3.31 | 0.13 | 4.09% | 3.14 | 3.36 | 111192 | 3650 | 2.48% |
| 2024-11-19 | 3.09 | 3.18 | 0.06 | 1.92% | 3.07 | 3.20 | 94640 | 2982 | 2.11% |
| 2024-11-18 | 3.18 | 3.12 | -0.05 | -1.58% | 3.09 | 3.29 | 117221 | 3701 | 2.62% |
| 2024-11-15 | 3.24 | 3.17 | -0.11 | -3.35% | 3.15 | 3.29 | 115082 | 3715 | 2.57% |
| 2024-11-14 | 3.37 | 3.28 | -0.11 | -3.24% | 3.26 | 3.38 | 122316 | 4055 | 2.73% |
| 2024-11-13 | 3.43 | 3.39 | -0.04 | -1.17% | 3.33 | 3.49 | 85818 | 2904 | 1.91% |
| 2024-11-12 | 3.54 | 3.43 | -0.08 | -2.28% | 3.39 | 3.55 | 115516 | 3987 | 2.58% |
| 2024-11-11 | 3.43 | 3.51 | 0.11 | 3.24% | 3.43 | 3.57 | 141632 | 4944 | 3.16% |
| 2024-11-08 | 3.49 | 3.40 | -0.06 | -1.73% | 3.38 | 3.54 | 128660 | 4392 | 2.87% |
| 2024-11-07 | 3.36 | 3.46 | 0.12 | 3.59% | 3.31 | 3.47 | 143889 | 4905 | 3.21% |
| 2024-11-06 | 3.42 | 3.34 | -0.08 | -2.34% | 3.29 | 3.42 | 169929 | 5679 | 3.79% |
| 2024-11-05 | 3.23 | 3.42 | 0.13 | 3.95% | 3.20 | 3.60 | 272775 | 9313 | 6.09% |
| 2024-11-04 | 3.24 | 3.29 | 0.11 | 3.46% | 3.09 | 3.29 | 157032 | 5001 | 3.50% |
| 2024-11-01 | 3.36 | 3.18 | -0.19 | -5.64% | 3.15 | 3.39 | 166152 | 5384 | 3.71% |
| 2024-10-31 | 3.35 | 3.37 | 0.02 | 0.60% | 3.34 | 3.45 | 123124 | 4169 | 2.75% |
| 2024-10-30 | 3.35 | 3.35 | 0.00 | 0.00% | 3.29 | 3.41 | 129312 | 4324 | 2.88% |
| 2024-10-29 | 3.50 | 3.35 | -0.14 | -4.01% | 3.33 | 3.56 | 173924 | 5969 | 3.88% |
| 2024-10-28 | 3.49 | 3.49 | 0.03 | 0.87% | 3.43 | 3.55 | 201340 | 7001 | 4.49% |
| 2024-10-25 | 3.54 | 3.46 | -0.08 | -2.26% | 3.44 | 3.61 | 190999 | 6690 | 4.26% |
| 2024-10-24 | 3.67 | 3.54 | -0.16 | -4.32% | 3.52 | 3.71 | 166787 | 5980 | 3.72% |
| 2024-10-23 | 3.63 | 3.70 | 0.04 | 1.09% | 3.59 | 3.72 | 196083 | 7159 | 4.37% |
| 2024-10-22 | 3.48 | 3.66 | 0.18 | 5.17% | 3.44 | 3.73 | 238474 | 8647 | 5.32% |
| 2024-10-21 | 3.57 | 3.48 | -0.07 | -1.97% | 3.42 | 3.64 | 342684 | 12023 | 7.64% |
| 2024-10-18 | 3.37 | 3.55 | 0.24 | 7.25% | 3.20 | 3.64 | 450792 | 15398 | 10.06% |
| 2024-10-17 | 3.02 | 3.31 | 0.30 | 9.97% | 3.00 | 3.31 | 315920 | 10100 | 7.05% |
| 2024-10-16 | 2.91 | 3.01 | 0.03 | 1.01% | 2.91 | 3.04 | 97626 | 2914 | 2.18% |
| 2024-10-15 | 2.98 | 2.98 | -0.03 | -1.00% | 2.96 | 3.05 | 135331 | 4047 | 3.02% |
| 2024-10-14 | 3.00 | 3.01 | 0.06 | 2.03% | 2.95 | 3.08 | 195504 | 5884 | 4.36% |
| 2024-10-11 | 3.03 | 2.95 | -0.14 | -4.53% | 2.84 | 3.03 | 297131 | 8706 | 6.63% |
| 2024-10-10 | 2.80 | 3.09 | 0.28 | 9.96% | 2.80 | 3.09 | 394521 | 11953 | 8.80% |
| 2024-10-09 | 2.94 | 2.81 | -0.19 | -6.33% | 2.79 | 2.96 | 198065 | 5691 | 4.42% |
| 2024-10-08 | 3.18 | 3.00 | 0.11 | 3.81% | 2.80 | 3.18 | 332468 | 9960 | 7.42% |
| 2024-09-30 | 2.72 | 2.89 | 0.20 | 7.43% | 2.65 | 2.92 | 361900 | 10053 | 8.07% |
| 2024-09-27 | 2.73 | 2.69 | -0.05 | -1.82% | 2.63 | 2.78 | 316048 | 8508 | 7.05% |
| 2024-09-26 | 2.62 | 2.74 | 0.10 | 3.79% | 2.60 | 2.75 | 104076 | 2783 | 2.32% |
| 2024-09-25 | 2.56 | 2.64 | 0.11 | 4.35% | 2.55 | 2.66 | 157210 | 4109 | 3.51% |
| 2024-09-24 | 2.54 | 2.53 | 0.01 | 0.40% | 2.52 | 2.64 | 169463 | 4361 | 3.78% |
| 2024-09-23 | 2.44 | 2.52 | 0.06 | 2.44% | 2.37 | 2.59 | 165918 | 4165 | 3.70% |
| 2024-09-20 | 2.35 | 2.46 | 0.11 | 4.68% | 2.33 | 2.48 | 134473 | 3269 | 3.00% |
| 2024-09-19 | 2.33 | 2.35 | 0.06 | 2.62% | 2.29 | 2.38 | 103239 | 2419 | 2.30% |
| 2024-09-18 | 2.38 | 2.29 | -0.07 | -2.97% | 2.26 | 2.39 | 132306 | 3042 | 2.95% |
| 2024-09-13 | 2.27 | 2.36 | 0.09 | 3.96% | 2.26 | 2.38 | 157748 | 3694 | 3.52% |
| 2024-09-12 | 2.24 | 2.27 | 0.05 | 2.25% | 2.23 | 2.30 | 93232 | 2111 | 2.08% |
| 2024-09-11 | 2.29 | 2.22 | -0.07 | -3.06% | 2.20 | 2.29 | 57969 | 1297 | 1.29% |
| 2024-09-10 | 2.23 | 2.29 | 0.07 | 3.15% | 2.19 | 2.31 | 81966 | 1841 | 1.83% |
| 2024-09-09 | 2.12 | 2.22 | 0.09 | 4.23% | 2.11 | 2.24 | 89078 | 1956 | 1.99% |
| 2024-09-06 | 2.20 | 2.13 | -0.05 | -2.29% | 2.13 | 2.22 | 40729 | 879 | 0.91% |
| 2024-09-05 | 2.14 | 2.18 | 0.03 | 1.40% | 2.14 | 2.19 | 26731 | 581 | 0.60% |
| 2024-09-04 | 2.20 | 2.15 | -0.05 | -2.27% | 2.14 | 2.21 | 43308 | 936 | 0.97% |
| 2024-09-03 | 2.19 | 2.20 | 0.03 | 1.38% | 2.15 | 2.20 | 43663 | 953 | 0.97% |
| 2024-09-02 | 2.25 | 2.17 | -0.09 | -3.98% | 2.17 | 2.26 | 80409 | 1777 | 1.79% |
| 2024-08-30 | 2.22 | 2.26 | 0.05 | 2.26% | 2.17 | 2.29 | 105585 | 2356 | 2.36% |
| 2024-08-29 | 2.32 | 2.21 | -0.12 | -5.15% | 2.13 | 2.35 | 144227 | 3197 | 3.22% |
| 2024-08-28 | 2.30 | 2.33 | 0.03 | 1.30% | 2.26 | 2.33 | 85501 | 1955 | 1.91% |
| 2024-08-27 | 2.35 | 2.30 | -0.04 | -1.71% | 2.28 | 2.38 | 87000 | 2013 | 1.94% |
| 2024-08-26 | 2.30 | 2.34 | 0.06 | 2.63% | 2.23 | 2.38 | 114324 | 2664 | 2.55% |
| 2024-08-23 | 2.26 | 2.28 | -0.04 | -1.72% | 2.23 | 2.34 | 141293 | 3215 | 3.15% |
| 2024-08-22 | 2.22 | 2.32 | 0.10 | 4.50% | 2.19 | 2.43 | 227711 | 5272 | 5.08% |
| 2024-08-21 | 2.15 | 2.22 | 0.07 | 3.26% | 2.15 | 2.22 | 86067 | 1884 | 1.92% |
| 2024-08-20 | 2.16 | 2.15 | -0.01 | -0.46% | 2.13 | 2.18 | 73134 | 1578 | 1.63% |
| 2024-08-19 | 2.16 | 2.16 | -0.03 | -1.37% | 2.15 | 2.20 | 65939 | 1432 | 1.47% |
| 2024-08-16 | 2.26 | 2.19 | -0.08 | -3.52% | 2.17 | 2.26 | 119965 | 2648 | 2.68% |
| 2024-08-15 | 2.17 | 2.27 | 0.09 | 4.13% | 2.14 | 2.29 | 179372 | 3994 | 4.00% |