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 | 3.21 | 3.18 | -0.04 | -1.24% | 3.14 | 3.23 | 285928 | 9077 | 2.22% |
| 2024-11-20 | 3.10 | 3.22 | 0.12 | 3.87% | 3.07 | 3.29 | 392630 | 12505 | 3.05% |
| 2024-11-19 | 3.03 | 3.10 | 0.08 | 2.65% | 2.99 | 3.10 | 269549 | 8169 | 2.09% |
| 2024-11-18 | 3.12 | 3.02 | -0.06 | -1.95% | 2.95 | 3.15 | 341886 | 10351 | 2.66% |
| 2024-11-15 | 3.19 | 3.08 | -0.14 | -4.35% | 3.08 | 3.24 | 355634 | 11238 | 2.76% |
| 2024-11-14 | 3.34 | 3.22 | -0.13 | -3.88% | 3.20 | 3.35 | 376869 | 12289 | 2.93% |
| 2024-11-13 | 3.35 | 3.35 | -0.06 | -1.76% | 3.25 | 3.40 | 505976 | 16771 | 3.93% |
| 2024-11-12 | 3.54 | 3.41 | -0.15 | -4.21% | 3.37 | 3.64 | 777014 | 27276 | 6.04% |
| 2024-11-11 | 3.45 | 3.56 | 0.04 | 1.14% | 3.43 | 3.58 | 425710 | 14906 | 3.31% |
| 2024-11-08 | 3.61 | 3.52 | -0.07 | -1.95% | 3.50 | 3.67 | 628858 | 22427 | 4.89% |
| 2024-11-07 | 3.34 | 3.59 | 0.23 | 6.85% | 3.25 | 3.68 | 741702 | 26128 | 5.76% |
| 2024-11-06 | 3.34 | 3.36 | 0.01 | 0.30% | 3.29 | 3.47 | 465416 | 15723 | 3.62% |
| 2024-11-05 | 3.24 | 3.35 | 0.11 | 3.40% | 3.18 | 3.39 | 484367 | 15993 | 3.76% |
| 2024-11-04 | 3.28 | 3.24 | -0.14 | -4.14% | 3.16 | 3.35 | 652384 | 21056 | 5.07% |
| 2024-11-01 | 3.60 | 3.38 | -0.26 | -7.14% | 3.35 | 3.64 | 695540 | 23963 | 5.40% |
| 2024-10-31 | 3.61 | 3.64 | 0.04 | 1.11% | 3.52 | 3.76 | 928594 | 33669 | 7.21% |
| 2024-10-30 | 3.20 | 3.60 | 0.38 | 11.80% | 3.17 | 3.60 | 1183044 | 40883 | 9.19% |
| 2024-10-29 | 3.32 | 3.22 | -0.12 | -3.59% | 3.21 | 3.42 | 433750 | 14249 | 3.37% |
| 2024-10-28 | 3.15 | 3.34 | 0.19 | 6.03% | 3.10 | 3.37 | 592423 | 19325 | 4.60% |
| 2024-10-25 | 3.07 | 3.15 | 0.07 | 2.27% | 3.07 | 3.15 | 320350 | 9993 | 2.49% |
| 2024-10-24 | 3.07 | 3.08 | 0.01 | 0.33% | 3.06 | 3.12 | 231025 | 7121 | 1.79% |
| 2024-10-23 | 3.10 | 3.07 | -0.05 | -1.60% | 3.05 | 3.13 | 343630 | 10597 | 2.67% |
| 2024-10-22 | 3.03 | 3.12 | 0.07 | 2.30% | 3.01 | 3.15 | 425773 | 13164 | 3.31% |
| 2024-10-21 | 2.90 | 3.05 | 0.15 | 5.17% | 2.88 | 3.05 | 438247 | 13062 | 3.40% |
| 2024-10-18 | 2.78 | 2.90 | 0.11 | 3.94% | 2.77 | 2.94 | 420247 | 12046 | 3.26% |
| 2024-10-17 | 2.81 | 2.79 | -0.02 | -0.71% | 2.78 | 2.87 | 239998 | 6777 | 1.86% |
| 2024-10-16 | 2.79 | 2.81 | -0.03 | -1.06% | 2.76 | 2.85 | 252456 | 7091 | 1.96% |
| 2024-10-15 | 2.90 | 2.84 | -0.08 | -2.74% | 2.81 | 2.94 | 350823 | 10115 | 2.73% |
| 2024-10-14 | 2.84 | 2.92 | 0.08 | 2.82% | 2.75 | 2.94 | 374614 | 10655 | 2.91% |
| 2024-10-11 | 3.06 | 2.84 | -0.22 | -7.19% | 2.77 | 3.07 | 539218 | 15556 | 4.19% |
| 2024-10-10 | 3.08 | 3.06 | 0.02 | 0.66% | 3.02 | 3.22 | 595992 | 18547 | 4.63% |
| 2024-10-09 | 3.29 | 3.04 | -0.37 | -10.85% | 3.03 | 3.50 | 939256 | 30549 | 7.30% |
| 2024-10-08 | 3.40 | 3.41 | 0.57 | 20.07% | 3.01 | 3.41 | 1137625 | 37164 | 8.84% |
| 2024-09-30 | 2.48 | 2.84 | 0.41 | 16.87% | 2.48 | 2.87 | 772526 | 20670 | 6.00% |
| 2024-09-27 | 2.34 | 2.43 | 0.10 | 4.29% | 2.32 | 2.47 | 388640 | 9301 | 3.02% |
| 2024-09-26 | 2.26 | 2.33 | 0.07 | 3.10% | 2.24 | 2.33 | 258883 | 5932 | 2.01% |
| 2024-09-25 | 2.22 | 2.26 | 0.05 | 2.26% | 2.22 | 2.31 | 308990 | 7040 | 2.40% |
| 2024-09-24 | 2.13 | 2.21 | 0.09 | 4.25% | 2.13 | 2.21 | 222928 | 4853 | 1.73% |
| 2024-09-23 | 2.11 | 2.12 | 0.00 | 0.00% | 2.11 | 2.14 | 74706 | 1589 | 0.58% |
| 2024-09-20 | 2.13 | 2.12 | -0.01 | -0.47% | 2.10 | 2.14 | 76332 | 1613 | 0.59% |
| 2024-09-19 | 2.08 | 2.13 | 0.06 | 2.90% | 2.06 | 2.13 | 104573 | 2202 | 0.81% |
| 2024-09-18 | 2.12 | 2.07 | -0.06 | -2.82% | 2.05 | 2.13 | 134728 | 2803 | 1.05% |
| 2024-09-13 | 2.15 | 2.13 | -0.02 | -0.93% | 2.12 | 2.17 | 103158 | 2209 | 0.92% |
| 2024-09-12 | 2.13 | 2.15 | 0.01 | 0.47% | 2.13 | 2.19 | 134001 | 2891 | 1.20% |
| 2024-09-11 | 2.18 | 2.14 | -0.05 | -2.28% | 2.13 | 2.19 | 167229 | 3596 | 1.49% |
| 2024-09-10 | 2.18 | 2.19 | -0.01 | -0.45% | 2.15 | 2.22 | 170606 | 3713 | 1.52% |
| 2024-09-09 | 2.11 | 2.20 | 0.07 | 3.29% | 2.09 | 2.33 | 265179 | 5836 | 2.37% |
| 2024-09-06 | 2.18 | 2.13 | -0.06 | -2.74% | 2.11 | 2.20 | 139678 | 3001 | 1.25% |
| 2024-09-05 | 2.16 | 2.19 | 0.02 | 0.92% | 2.16 | 2.21 | 103889 | 2272 | 0.93% |
| 2024-09-04 | 2.18 | 2.17 | -0.02 | -0.91% | 2.16 | 2.20 | 100014 | 2180 | 0.89% |
| 2024-09-03 | 2.20 | 2.19 | -0.02 | -0.90% | 2.18 | 2.23 | 124560 | 2740 | 1.11% |
| 2024-09-02 | 2.24 | 2.21 | -0.03 | -1.34% | 2.20 | 2.28 | 177462 | 3972 | 1.58% |
| 2024-08-30 | 2.20 | 2.24 | 0.05 | 2.28% | 2.18 | 2.26 | 206234 | 4592 | 1.84% |
| 2024-08-29 | 2.14 | 2.19 | 0.04 | 1.86% | 2.13 | 2.21 | 152020 | 3319 | 1.36% |
| 2024-08-28 | 2.14 | 2.15 | 0.00 | 0.00% | 2.12 | 2.18 | 108138 | 2326 | 0.97% |
| 2024-08-27 | 2.18 | 2.15 | -0.04 | -1.83% | 2.15 | 2.23 | 154497 | 3373 | 1.38% |
| 2024-08-26 | 2.16 | 2.19 | 0.04 | 1.86% | 2.12 | 2.19 | 136936 | 2973 | 1.22% |
| 2024-08-23 | 2.20 | 2.15 | -0.05 | -2.27% | 2.14 | 2.20 | 183388 | 3960 | 1.64% |
| 2024-08-22 | 2.30 | 2.20 | -0.12 | -5.17% | 2.19 | 2.32 | 332648 | 7430 | 2.97% |
| 2024-08-21 | 2.33 | 2.32 | -0.02 | -0.85% | 2.28 | 2.36 | 228295 | 5266 | 2.04% |
| 2024-08-20 | 2.38 | 2.34 | -0.05 | -2.09% | 2.32 | 2.41 | 268810 | 6297 | 2.40% |
| 2024-08-19 | 2.44 | 2.39 | -0.09 | -3.63% | 2.36 | 2.45 | 439137 | 10498 | 3.92% |
| 2024-08-16 | 2.37 | 2.48 | 0.08 | 3.33% | 2.32 | 2.58 | 841330 | 20485 | 7.51% |
| 2024-08-15 | 2.22 | 2.40 | 0.16 | 7.14% | 2.22 | 2.66 | 717934 | 17417 | 6.41% |
| 2024-08-14 | 2.27 | 2.24 | -0.05 | -2.18% | 2.22 | 2.28 | 255006 | 5717 | 2.28% |
| 2024-08-13 | 2.34 | 2.29 | -0.05 | -2.14% | 2.24 | 2.34 | 352746 | 8000 | 3.15% |