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 | 3.26 | 3.27 | 0.01 | 0.31% | 3.23 | 3.27 | 104104 | 3388 | 0.78% |
| 2024-11-20 | 3.26 | 3.26 | -0.01 | -0.31% | 3.24 | 3.29 | 87020 | 2837 | 0.65% |
| 2024-11-19 | 3.25 | 3.27 | 0.03 | 0.93% | 3.17 | 3.28 | 147590 | 4758 | 1.11% |
| 2024-11-18 | 3.23 | 3.24 | 0.01 | 0.31% | 3.21 | 3.31 | 124698 | 4061 | 0.93% |
| 2024-11-15 | 3.28 | 3.23 | -0.05 | -1.52% | 3.23 | 3.33 | 129592 | 4251 | 0.97% |
| 2024-11-14 | 3.39 | 3.28 | -0.11 | -3.24% | 3.28 | 3.41 | 192900 | 6409 | 1.44% |
| 2024-11-13 | 3.27 | 3.39 | 0.13 | 3.99% | 3.20 | 3.43 | 349145 | 11580 | 2.62% |
| 2024-11-12 | 3.30 | 3.26 | -0.03 | -0.91% | 3.24 | 3.31 | 169098 | 5525 | 1.27% |
| 2024-11-11 | 3.24 | 3.29 | 0.05 | 1.54% | 3.21 | 3.29 | 188386 | 6126 | 1.41% |
| 2024-11-08 | 3.26 | 3.24 | -0.01 | -0.31% | 3.21 | 3.29 | 157305 | 5097 | 1.18% |
| 2024-11-07 | 3.13 | 3.25 | 0.10 | 3.17% | 3.13 | 3.25 | 195967 | 6299 | 1.47% |
| 2024-11-06 | 3.15 | 3.15 | 0.00 | 0.00% | 3.11 | 3.17 | 168421 | 5293 | 1.26% |
| 2024-11-05 | 3.09 | 3.15 | 0.06 | 1.94% | 3.08 | 3.15 | 185842 | 5803 | 1.39% |
| 2024-11-04 | 3.08 | 3.09 | 0.01 | 0.32% | 3.06 | 3.11 | 134259 | 4128 | 1.01% |
| 2024-11-01 | 3.12 | 3.08 | -0.03 | -0.96% | 3.04 | 3.13 | 230824 | 7145 | 1.73% |
| 2024-10-31 | 3.06 | 3.11 | 0.01 | 0.32% | 3.06 | 3.14 | 285958 | 8888 | 2.14% |
| 2024-10-30 | 3.01 | 3.10 | 0.13 | 4.38% | 3.00 | 3.19 | 421392 | 13096 | 3.16% |
| 2024-10-29 | 3.06 | 2.97 | -0.09 | -2.94% | 2.95 | 3.07 | 136620 | 4097 | 1.02% |
| 2024-10-28 | 2.95 | 3.06 | 0.11 | 3.73% | 2.95 | 3.06 | 138563 | 4174 | 1.04% |
| 2024-10-25 | 2.92 | 2.95 | 0.03 | 1.03% | 2.91 | 2.96 | 107445 | 3160 | 0.80% |
| 2024-10-24 | 2.91 | 2.92 | -0.01 | -0.34% | 2.89 | 2.93 | 71313 | 2072 | 0.53% |
| 2024-10-23 | 2.90 | 2.93 | 0.03 | 1.03% | 2.89 | 2.96 | 137718 | 4036 | 1.03% |
| 2024-10-22 | 2.89 | 2.90 | 0.00 | 0.00% | 2.88 | 2.91 | 94137 | 2724 | 0.71% |
| 2024-10-21 | 2.89 | 2.90 | 0.03 | 1.05% | 2.86 | 2.92 | 105404 | 3043 | 0.79% |
| 2024-10-18 | 2.84 | 2.87 | 0.04 | 1.41% | 2.81 | 2.91 | 116716 | 3336 | 0.87% |
| 2024-10-17 | 2.89 | 2.83 | -0.05 | -1.74% | 2.82 | 2.90 | 112423 | 3215 | 0.84% |
| 2024-10-16 | 2.87 | 2.88 | 0.00 | 0.00% | 2.85 | 2.90 | 92930 | 2670 | 0.70% |
| 2024-10-15 | 2.90 | 2.88 | -0.02 | -0.69% | 2.86 | 2.97 | 128618 | 3738 | 0.96% |
| 2024-10-14 | 2.86 | 2.90 | 0.07 | 2.47% | 2.85 | 2.92 | 133375 | 3854 | 1.00% |
| 2024-10-11 | 2.87 | 2.83 | -0.07 | -2.41% | 2.82 | 2.92 | 131025 | 3765 | 0.98% |
| 2024-10-10 | 2.87 | 2.90 | 0.03 | 1.05% | 2.83 | 2.94 | 180806 | 5240 | 1.35% |
| 2024-10-09 | 3.14 | 2.87 | -0.28 | -8.89% | 2.85 | 3.14 | 294060 | 8659 | 2.20% |
| 2024-10-08 | 3.25 | 3.15 | 0.19 | 6.42% | 3.01 | 3.26 | 498241 | 15713 | 3.73% |
| 2024-09-30 | 2.81 | 2.96 | 0.23 | 8.42% | 2.77 | 2.97 | 355954 | 10239 | 2.67% |
| 2024-09-27 | 2.69 | 2.73 | 0.09 | 3.41% | 2.65 | 2.73 | 153171 | 4120 | 1.15% |
| 2024-09-26 | 2.55 | 2.64 | 0.08 | 3.13% | 2.54 | 2.64 | 116416 | 3021 | 0.87% |
| 2024-09-25 | 2.54 | 2.56 | 0.04 | 1.59% | 2.54 | 2.62 | 147653 | 3814 | 1.11% |
| 2024-09-24 | 2.45 | 2.52 | 0.07 | 2.86% | 2.45 | 2.53 | 88826 | 2214 | 0.67% |
| 2024-09-23 | 2.42 | 2.45 | 0.02 | 0.82% | 2.42 | 2.45 | 34419 | 838 | 0.26% |
| 2024-09-20 | 2.47 | 2.43 | -0.03 | -1.22% | 2.41 | 2.47 | 56321 | 1368 | 0.42% |
| 2024-09-19 | 2.39 | 2.46 | 0.08 | 3.36% | 2.38 | 2.46 | 61729 | 1501 | 0.46% |
| 2024-09-18 | 2.40 | 2.38 | -0.02 | -0.83% | 2.35 | 2.40 | 45845 | 1086 | 0.34% |
| 2024-09-13 | 2.42 | 2.40 | -0.02 | -0.83% | 2.40 | 2.43 | 24802 | 598 | 0.19% |
| 2024-09-12 | 2.40 | 2.42 | 0.01 | 0.41% | 2.40 | 2.44 | 30517 | 739 | 0.23% |
| 2024-09-11 | 2.43 | 2.41 | -0.03 | -1.23% | 2.39 | 2.43 | 28901 | 695 | 0.22% |
| 2024-09-10 | 2.43 | 2.44 | 0.01 | 0.41% | 2.39 | 2.44 | 52733 | 1273 | 0.39% |
| 2024-09-09 | 2.43 | 2.43 | 0.01 | 0.41% | 2.40 | 2.44 | 64500 | 1559 | 0.48% |
| 2024-09-06 | 2.46 | 2.42 | -0.04 | -1.63% | 2.42 | 2.47 | 64870 | 1584 | 0.49% |
| 2024-09-05 | 2.46 | 2.46 | 0.01 | 0.41% | 2.45 | 2.47 | 36791 | 904 | 0.28% |
| 2024-09-04 | 2.47 | 2.45 | -0.02 | -0.81% | 2.44 | 2.48 | 57500 | 1416 | 0.43% |
| 2024-09-03 | 2.49 | 2.47 | -0.02 | -0.80% | 2.47 | 2.52 | 76552 | 1905 | 0.57% |
| 2024-09-02 | 2.57 | 2.49 | -0.10 | -3.86% | 2.48 | 2.58 | 153814 | 3895 | 1.15% |
| 2024-08-30 | 2.61 | 2.59 | -0.03 | -1.15% | 2.55 | 2.63 | 192919 | 4983 | 1.45% |
| 2024-08-29 | 2.56 | 2.62 | 0.04 | 1.55% | 2.56 | 2.64 | 68643 | 1794 | 0.51% |
| 2024-08-28 | 2.62 | 2.58 | -0.03 | -1.15% | 2.58 | 2.64 | 77058 | 2007 | 0.58% |
| 2024-08-27 | 2.67 | 2.61 | -0.06 | -2.25% | 2.60 | 2.67 | 46351 | 1219 | 0.35% |
| 2024-08-26 | 2.64 | 2.67 | 0.04 | 1.52% | 2.62 | 2.69 | 47207 | 1254 | 0.35% |
| 2024-08-23 | 2.65 | 2.63 | -0.02 | -0.75% | 2.61 | 2.66 | 49186 | 1296 | 0.37% |
| 2024-08-22 | 2.68 | 2.65 | -0.03 | -1.12% | 2.65 | 2.70 | 38649 | 1032 | 0.29% |
| 2024-08-21 | 2.68 | 2.68 | 0.00 | 0.00% | 2.66 | 2.71 | 34755 | 933 | 0.26% |
| 2024-08-20 | 2.72 | 2.68 | -0.05 | -1.83% | 2.67 | 2.73 | 42958 | 1157 | 0.32% |
| 2024-08-19 | 2.73 | 2.73 | 0.00 | 0.00% | 2.71 | 2.75 | 41452 | 1132 | 0.31% |
| 2024-08-16 | 2.73 | 2.73 | 0.00 | 0.00% | 2.72 | 2.77 | 56619 | 1554 | 0.42% |
| 2024-08-15 | 2.71 | 2.73 | 0.01 | 0.37% | 2.69 | 2.74 | 42602 | 1158 | 0.32% |
| 2024-08-14 | 2.74 | 2.72 | -0.02 | -0.73% | 2.71 | 2.74 | 25901 | 704 | 0.19% |
| 2024-08-13 | 2.71 | 2.74 | 0.03 | 1.11% | 2.68 | 2.74 | 37886 | 1029 | 0.28% |