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 | 3.06 | 3.21 | 0.15 | 4.90% | 3.02 | 3.21 | 263686 | 8273 | 3.90% |
| 2024-11-20 | 3.03 | 3.06 | 0.01 | 0.33% | 2.98 | 3.09 | 170388 | 5200 | 2.52% |
| 2024-11-19 | 3.01 | 3.05 | -0.08 | -2.56% | 2.97 | 3.08 | 241906 | 7245 | 3.58% |
| 2024-11-18 | 3.22 | 3.13 | -0.16 | -4.86% | 3.13 | 3.25 | 161769 | 5102 | 2.39% |
| 2024-11-15 | 3.40 | 3.29 | 0.05 | 1.54% | 3.21 | 3.40 | 420629 | 14011 | 6.23% |
| 2024-11-14 | 3.24 | 3.24 | 0.15 | 4.85% | 3.24 | 3.24 | 41528 | 1345 | 0.61% |
| 2024-11-13 | 3.13 | 3.09 | -0.12 | -3.74% | 3.05 | 3.28 | 295593 | 9279 | 4.38% |
| 2024-11-12 | 3.26 | 3.21 | 0.10 | 3.22% | 3.13 | 3.27 | 339251 | 10995 | 5.02% |
| 2024-11-11 | 3.00 | 3.11 | 0.15 | 5.07% | 3.00 | 3.11 | 138887 | 4269 | 2.06% |
| 2024-11-08 | 3.04 | 2.96 | -0.09 | -2.95% | 2.92 | 3.05 | 223176 | 6653 | 3.30% |
| 2024-11-07 | 2.94 | 3.05 | 0.14 | 4.81% | 2.91 | 3.06 | 234895 | 7129 | 3.48% |
| 2024-11-06 | 2.90 | 2.91 | 0.01 | 0.34% | 2.88 | 3.01 | 200465 | 5889 | 2.97% |
| 2024-11-05 | 2.81 | 2.90 | 0.11 | 3.94% | 2.81 | 2.93 | 242958 | 7064 | 3.60% |
| 2024-11-04 | 2.69 | 2.79 | 0.13 | 4.89% | 2.68 | 2.79 | 110377 | 3054 | 1.63% |
| 2024-11-01 | 2.73 | 2.66 | -0.08 | -2.92% | 2.62 | 2.78 | 169006 | 4545 | 2.50% |
| 2024-10-31 | 2.80 | 2.74 | -0.07 | -2.49% | 2.72 | 2.90 | 216919 | 6097 | 3.21% |
| 2024-10-30 | 2.68 | 2.81 | 0.13 | 4.85% | 2.67 | 2.81 | 194256 | 5385 | 2.88% |
| 2024-10-29 | 2.82 | 2.68 | -0.14 | -4.96% | 2.68 | 2.82 | 191620 | 5249 | 2.84% |
| 2024-10-28 | 2.71 | 2.82 | 0.10 | 3.68% | 2.70 | 2.85 | 159645 | 4451 | 2.36% |
| 2024-10-25 | 2.74 | 2.72 | -0.02 | -0.73% | 2.68 | 2.75 | 176231 | 4782 | 2.61% |
| 2024-10-24 | 2.63 | 2.74 | 0.11 | 4.18% | 2.61 | 2.76 | 243042 | 6524 | 3.60% |
| 2024-10-23 | 2.55 | 2.63 | 0.08 | 3.14% | 2.54 | 2.67 | 206608 | 5376 | 3.06% |
| 2024-10-22 | 2.52 | 2.55 | 0.03 | 1.19% | 2.51 | 2.57 | 135647 | 3447 | 2.01% |
| 2024-10-21 | 2.56 | 2.52 | -0.06 | -2.33% | 2.51 | 2.58 | 169965 | 4308 | 2.52% |
| 2024-10-18 | 2.55 | 2.58 | 0.01 | 0.39% | 2.53 | 2.65 | 171634 | 4443 | 2.54% |
| 2024-10-17 | 2.50 | 2.57 | 0.07 | 2.80% | 2.48 | 2.63 | 182296 | 4640 | 2.70% |
| 2024-10-16 | 2.52 | 2.50 | -0.03 | -1.19% | 2.47 | 2.52 | 132894 | 3318 | 1.97% |
| 2024-10-15 | 2.47 | 2.53 | 0.06 | 2.43% | 2.43 | 2.59 | 217247 | 5472 | 3.22% |
| 2024-10-14 | 2.44 | 2.47 | 0.05 | 2.07% | 2.43 | 2.50 | 128863 | 3169 | 1.91% |
| 2024-10-11 | 2.42 | 2.42 | -0.01 | -0.41% | 2.39 | 2.49 | 148261 | 3618 | 2.19% |
| 2024-10-10 | 2.44 | 2.43 | -0.06 | -2.41% | 2.37 | 2.49 | 201893 | 4912 | 2.99% |
| 2024-10-09 | 2.58 | 2.49 | -0.13 | -4.96% | 2.49 | 2.58 | 165376 | 4161 | 2.45% |
| 2024-10-08 | 2.70 | 2.62 | 0.05 | 1.95% | 2.59 | 2.70 | 367429 | 9786 | 5.44% |
| 2024-09-30 | 2.57 | 2.57 | 0.12 | 4.90% | 2.52 | 2.57 | 162347 | 4160 | 2.40% |
| 2024-09-27 | 2.43 | 2.45 | 0.05 | 2.08% | 2.41 | 2.46 | 112634 | 2742 | 1.67% |
| 2024-09-26 | 2.35 | 2.40 | 0.05 | 2.13% | 2.34 | 2.40 | 97663 | 2322 | 1.45% |
| 2024-09-25 | 2.37 | 2.35 | 0.01 | 0.43% | 2.35 | 2.42 | 103178 | 2454 | 1.53% |
| 2024-09-24 | 2.30 | 2.34 | 0.05 | 2.18% | 2.28 | 2.35 | 78181 | 1813 | 1.16% |
| 2024-09-23 | 2.31 | 2.29 | -0.04 | -1.72% | 2.28 | 2.37 | 84270 | 1949 | 1.25% |
| 2024-09-20 | 2.35 | 2.33 | -0.01 | -0.43% | 2.32 | 2.36 | 44384 | 1035 | 0.66% |
| 2024-09-19 | 2.29 | 2.34 | 0.06 | 2.63% | 2.29 | 2.35 | 56455 | 1312 | 0.84% |
| 2024-09-18 | 2.34 | 2.28 | -0.08 | -3.39% | 2.25 | 2.35 | 73010 | 1677 | 1.08% |
| 2024-09-13 | 2.34 | 2.36 | 0.03 | 1.29% | 2.34 | 2.41 | 78985 | 1875 | 1.17% |
| 2024-09-12 | 2.31 | 2.33 | 0.01 | 0.43% | 2.31 | 2.35 | 46953 | 1096 | 0.69% |
| 2024-09-11 | 2.34 | 2.32 | -0.02 | -0.85% | 2.31 | 2.35 | 51702 | 1203 | 0.77% |
| 2024-09-10 | 2.39 | 2.34 | -0.05 | -2.09% | 2.31 | 2.42 | 86902 | 2043 | 1.29% |
| 2024-09-09 | 2.48 | 2.39 | -0.08 | -3.24% | 2.38 | 2.48 | 76954 | 1855 | 1.14% |
| 2024-09-06 | 2.45 | 2.47 | 0.01 | 0.41% | 2.44 | 2.53 | 106398 | 2642 | 1.57% |
| 2024-09-05 | 2.42 | 2.46 | 0.03 | 1.23% | 2.41 | 2.50 | 80028 | 1973 | 1.18% |
| 2024-09-04 | 2.50 | 2.43 | -0.08 | -3.19% | 2.43 | 2.51 | 103171 | 2530 | 1.53% |
| 2024-09-03 | 2.44 | 2.51 | 0.07 | 2.87% | 2.43 | 2.53 | 109744 | 2719 | 1.62% |
| 2024-09-02 | 2.47 | 2.44 | -0.02 | -0.81% | 2.44 | 2.50 | 88075 | 2173 | 1.30% |
| 2024-08-30 | 2.42 | 2.46 | 0.00 | 0.00% | 2.41 | 2.51 | 115500 | 2844 | 1.71% |
| 2024-08-29 | 2.41 | 2.46 | 0.03 | 1.23% | 2.41 | 2.48 | 68218 | 1670 | 1.01% |
| 2024-08-28 | 2.44 | 2.43 | -0.03 | -1.22% | 2.41 | 2.48 | 69449 | 1693 | 1.03% |
| 2024-08-27 | 2.37 | 2.46 | 0.09 | 3.80% | 2.35 | 2.49 | 105082 | 2545 | 1.56% |
| 2024-08-26 | 2.36 | 2.37 | 0.01 | 0.42% | 2.33 | 2.40 | 45925 | 1086 | 0.68% |
| 2024-08-23 | 2.33 | 2.36 | 0.01 | 0.43% | 2.28 | 2.41 | 69538 | 1636 | 1.03% |
| 2024-08-22 | 2.42 | 2.35 | -0.06 | -2.49% | 2.33 | 2.43 | 72336 | 1717 | 1.07% |
| 2024-08-21 | 2.34 | 2.41 | 0.04 | 1.69% | 2.32 | 2.43 | 83604 | 1980 | 1.24% |
| 2024-08-20 | 2.45 | 2.37 | -0.09 | -3.66% | 2.36 | 2.49 | 88426 | 2128 | 1.31% |
| 2024-08-19 | 2.50 | 2.46 | -0.07 | -2.77% | 2.46 | 2.52 | 60380 | 1504 | 0.89% |
| 2024-08-16 | 2.56 | 2.53 | 0.00 | 0.00% | 2.52 | 2.59 | 57435 | 1465 | 0.85% |