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 | 3.25 | 3.23 | -0.04 | -1.22% | 3.20 | 3.28 | 383362 | 12382 | 1.25% |
| 2024-11-20 | 3.23 | 3.27 | 0.04 | 1.24% | 3.19 | 3.28 | 497777 | 16131 | 1.62% |
| 2024-11-19 | 3.20 | 3.23 | 0.02 | 0.62% | 3.17 | 3.28 | 557596 | 17951 | 1.81% |
| 2024-11-18 | 3.15 | 3.21 | 0.10 | 3.22% | 3.15 | 3.30 | 804032 | 26073 | 2.61% |
| 2024-11-15 | 3.10 | 3.11 | 0.01 | 0.32% | 3.09 | 3.15 | 410228 | 12838 | 1.33% |
| 2024-11-14 | 3.16 | 3.10 | -0.07 | -2.21% | 3.10 | 3.17 | 388044 | 12130 | 1.26% |
| 2024-11-13 | 3.15 | 3.17 | 0.01 | 0.32% | 3.14 | 3.20 | 393288 | 12444 | 1.28% |
| 2024-11-12 | 3.20 | 3.16 | -0.04 | -1.25% | 3.15 | 3.23 | 507670 | 16176 | 1.65% |
| 2024-11-11 | 3.21 | 3.20 | -0.03 | -0.93% | 3.17 | 3.25 | 560412 | 17924 | 1.82% |
| 2024-11-08 | 3.31 | 3.23 | -0.07 | -2.12% | 3.20 | 3.33 | 622378 | 20204 | 2.02% |
| 2024-11-07 | 3.22 | 3.30 | 0.05 | 1.54% | 3.22 | 3.31 | 531409 | 17384 | 1.73% |
| 2024-11-06 | 3.22 | 3.25 | 0.05 | 1.56% | 3.19 | 3.27 | 591728 | 19094 | 1.92% |
| 2024-11-05 | 3.12 | 3.20 | 0.06 | 1.91% | 3.12 | 3.21 | 555676 | 17649 | 1.81% |
| 2024-11-04 | 3.14 | 3.14 | -0.01 | -0.32% | 3.11 | 3.16 | 403051 | 12601 | 1.31% |
| 2024-11-01 | 3.15 | 3.15 | -0.01 | -0.32% | 3.09 | 3.17 | 507388 | 15940 | 1.65% |
| 2024-10-31 | 3.07 | 3.16 | 0.08 | 2.60% | 3.07 | 3.17 | 531658 | 16674 | 1.73% |
| 2024-10-30 | 3.04 | 3.08 | 0.04 | 1.32% | 3.03 | 3.12 | 478757 | 14754 | 1.56% |
| 2024-10-29 | 3.13 | 3.04 | -0.09 | -2.88% | 3.02 | 3.15 | 504897 | 15502 | 1.64% |
| 2024-10-28 | 3.04 | 3.13 | 0.09 | 2.96% | 3.02 | 3.14 | 555853 | 17119 | 1.81% |
| 2024-10-25 | 3.00 | 3.04 | 0.03 | 1.00% | 3.00 | 3.04 | 378822 | 11458 | 1.23% |
| 2024-10-24 | 3.00 | 3.01 | 0.00 | 0.00% | 2.97 | 3.02 | 317618 | 9506 | 1.03% |
| 2024-10-23 | 2.98 | 3.01 | 0.03 | 1.01% | 2.97 | 3.03 | 364249 | 10949 | 1.18% |
| 2024-10-22 | 2.94 | 2.98 | 0.03 | 1.02% | 2.94 | 2.98 | 351833 | 10423 | 1.14% |
| 2024-10-21 | 2.98 | 2.95 | -0.02 | -0.67% | 2.93 | 2.99 | 371854 | 10987 | 1.21% |
| 2024-10-18 | 2.93 | 2.97 | 0.02 | 0.68% | 2.89 | 3.01 | 632106 | 18633 | 2.06% |
| 2024-10-17 | 3.00 | 2.95 | -0.06 | -1.99% | 2.94 | 3.03 | 377500 | 11223 | 1.23% |
| 2024-10-16 | 2.95 | 3.01 | 0.05 | 1.69% | 2.92 | 3.02 | 434803 | 13015 | 1.41% |
| 2024-10-15 | 3.01 | 2.96 | -0.06 | -1.99% | 2.96 | 3.02 | 406061 | 12131 | 1.32% |
| 2024-10-14 | 2.98 | 3.02 | 0.06 | 2.03% | 2.96 | 3.03 | 510950 | 15301 | 1.66% |
| 2024-10-11 | 3.04 | 2.96 | -0.08 | -2.63% | 2.94 | 3.05 | 502629 | 15062 | 1.63% |
| 2024-10-10 | 2.99 | 3.04 | 0.05 | 1.67% | 2.96 | 3.10 | 657359 | 19966 | 2.14% |
| 2024-10-09 | 3.16 | 2.99 | -0.21 | -6.56% | 2.98 | 3.16 | 811274 | 24824 | 2.64% |
| 2024-10-08 | 3.44 | 3.20 | 0.07 | 2.24% | 3.12 | 3.44 | 1209036 | 39355 | 3.93% |
| 2024-09-30 | 2.98 | 3.13 | 0.22 | 7.56% | 2.97 | 3.16 | 1055904 | 32256 | 3.43% |
| 2024-09-27 | 2.91 | 2.91 | 0.03 | 1.04% | 2.87 | 2.94 | 356820 | 10354 | 1.16% |
| 2024-09-26 | 2.78 | 2.88 | 0.11 | 3.97% | 2.77 | 2.88 | 472532 | 13370 | 1.54% |
| 2024-09-25 | 2.74 | 2.77 | 0.05 | 1.84% | 2.74 | 2.83 | 433419 | 12087 | 1.41% |
| 2024-09-24 | 2.64 | 2.72 | 0.08 | 3.03% | 2.64 | 2.73 | 371515 | 10004 | 1.21% |
| 2024-09-23 | 2.63 | 2.64 | 0.02 | 0.76% | 2.61 | 2.64 | 101201 | 2660 | 0.33% |
| 2024-09-20 | 2.64 | 2.62 | -0.01 | -0.38% | 2.61 | 2.64 | 155571 | 4078 | 0.51% |
| 2024-09-19 | 2.61 | 2.63 | 0.03 | 1.15% | 2.59 | 2.65 | 193372 | 5070 | 0.63% |
| 2024-09-18 | 2.59 | 2.60 | 0.00 | 0.00% | 2.56 | 2.61 | 160064 | 4140 | 0.52% |
| 2024-09-13 | 2.60 | 2.60 | 0.00 | 0.00% | 2.59 | 2.63 | 198325 | 5173 | 0.64% |
| 2024-09-12 | 2.60 | 2.60 | 0.01 | 0.39% | 2.59 | 2.63 | 157989 | 4124 | 0.51% |
| 2024-09-11 | 2.65 | 2.59 | -0.06 | -2.26% | 2.57 | 2.65 | 243751 | 6347 | 0.79% |
| 2024-09-10 | 2.65 | 2.65 | 0.00 | 0.00% | 2.60 | 2.67 | 275578 | 7252 | 0.90% |
| 2024-09-09 | 2.67 | 2.65 | -0.02 | -0.75% | 2.63 | 2.68 | 255626 | 6771 | 0.83% |
| 2024-09-06 | 2.68 | 2.67 | 0.00 | 0.00% | 2.67 | 2.73 | 224689 | 6062 | 0.73% |
| 2024-09-05 | 2.67 | 2.67 | 0.01 | 0.38% | 2.66 | 2.69 | 153157 | 4096 | 0.50% |
| 2024-09-04 | 2.69 | 2.66 | -0.03 | -1.12% | 2.66 | 2.70 | 159494 | 4269 | 0.52% |
| 2024-09-03 | 2.72 | 2.69 | -0.04 | -1.47% | 2.68 | 2.75 | 240027 | 6502 | 0.78% |
| 2024-09-02 | 2.73 | 2.73 | 0.00 | 0.00% | 2.72 | 2.76 | 231566 | 6353 | 0.75% |
| 2024-08-30 | 2.71 | 2.73 | 0.02 | 0.74% | 2.70 | 2.75 | 248692 | 6796 | 0.81% |
| 2024-08-29 | 2.77 | 2.71 | -0.07 | -2.52% | 2.70 | 2.78 | 318877 | 8694 | 1.04% |
| 2024-08-28 | 2.77 | 2.78 | 0.01 | 0.36% | 2.76 | 2.81 | 194764 | 5425 | 0.63% |
| 2024-08-27 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.79 | 170768 | 4729 | 0.56% |
| 2024-08-26 | 2.78 | 2.77 | -0.01 | -0.36% | 2.75 | 2.79 | 155362 | 4303 | 0.51% |
| 2024-08-23 | 2.78 | 2.78 | -0.01 | -0.36% | 2.76 | 2.80 | 175662 | 4874 | 0.57% |
| 2024-08-22 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.82 | 167567 | 4691 | 0.54% |
| 2024-08-21 | 2.81 | 2.80 | -0.01 | -0.36% | 2.77 | 2.82 | 153780 | 4296 | 0.50% |
| 2024-08-20 | 2.86 | 2.81 | -0.05 | -1.75% | 2.80 | 2.86 | 186811 | 5269 | 0.61% |
| 2024-08-19 | 2.83 | 2.86 | 0.03 | 1.06% | 2.83 | 2.86 | 114821 | 3268 | 0.37% |
| 2024-08-16 | 2.84 | 2.83 | -0.01 | -0.35% | 2.83 | 2.86 | 141158 | 4014 | 0.46% |