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 | 3.15 | 3.17 | -0.02 | -0.63% | 3.11 | 3.21 | 81432 | 2567 | 1.39% |
| 2024-11-20 | 3.16 | 3.19 | 0.06 | 1.92% | 3.10 | 3.22 | 121859 | 3857 | 2.08% |
| 2024-11-19 | 3.12 | 3.13 | -0.14 | -4.28% | 3.11 | 3.17 | 140356 | 4376 | 2.39% |
| 2024-11-18 | 3.52 | 3.27 | -0.17 | -4.94% | 3.27 | 3.57 | 223024 | 7480 | 3.80% |
| 2024-11-15 | 3.26 | 3.44 | 0.16 | 4.88% | 3.25 | 3.44 | 158458 | 5378 | 2.70% |
| 2024-11-14 | 3.25 | 3.28 | 0.01 | 0.31% | 3.20 | 3.42 | 217688 | 7227 | 3.71% |
| 2024-11-13 | 3.39 | 3.27 | -0.17 | -4.94% | 3.27 | 3.56 | 283832 | 9543 | 4.83% |
| 2024-11-12 | 3.53 | 3.44 | 0.07 | 2.08% | 3.25 | 3.54 | 349195 | 12160 | 5.95% |
| 2024-11-11 | 3.26 | 3.37 | 0.16 | 4.98% | 3.26 | 3.37 | 206614 | 6899 | 3.52% |
| 2024-11-08 | 3.18 | 3.21 | 0.15 | 4.90% | 3.07 | 3.21 | 297885 | 9437 | 5.07% |
| 2024-11-07 | 2.89 | 3.06 | 0.15 | 5.15% | 2.88 | 3.06 | 148337 | 4476 | 2.53% |
| 2024-11-06 | 2.89 | 2.91 | 0.01 | 0.34% | 2.85 | 2.96 | 157217 | 4557 | 2.68% |
| 2024-11-05 | 2.82 | 2.90 | 0.09 | 3.20% | 2.80 | 2.91 | 105387 | 3024 | 1.80% |
| 2024-11-04 | 2.70 | 2.81 | 0.06 | 2.18% | 2.68 | 2.84 | 100444 | 2799 | 1.71% |
| 2024-11-01 | 2.80 | 2.75 | -0.05 | -1.79% | 2.73 | 2.86 | 121603 | 3382 | 2.07% |
| 2024-10-31 | 2.81 | 2.80 | -0.09 | -3.11% | 2.77 | 2.89 | 200333 | 5647 | 3.41% |
| 2024-10-30 | 2.87 | 2.89 | -0.02 | -0.69% | 2.87 | 3.01 | 171842 | 5038 | 2.93% |
| 2024-10-29 | 2.98 | 2.91 | -0.06 | -2.02% | 2.90 | 3.03 | 176132 | 5203 | 3.00% |
| 2024-10-28 | 2.80 | 2.97 | 0.14 | 4.95% | 2.79 | 2.97 | 201107 | 5898 | 3.43% |
| 2024-10-25 | 2.86 | 2.83 | 0.01 | 0.35% | 2.79 | 2.93 | 181790 | 5177 | 3.10% |
| 2024-10-24 | 2.69 | 2.82 | 0.13 | 4.83% | 2.68 | 2.82 | 161419 | 4487 | 2.75% |
| 2024-10-23 | 2.63 | 2.69 | 0.07 | 2.67% | 2.61 | 2.75 | 158618 | 4296 | 2.70% |
| 2024-10-22 | 2.56 | 2.62 | 0.04 | 1.55% | 2.55 | 2.64 | 100933 | 2634 | 1.72% |
| 2024-10-21 | 2.57 | 2.58 | -0.03 | -1.15% | 2.55 | 2.62 | 91276 | 2351 | 1.55% |
| 2024-10-18 | 2.57 | 2.61 | 0.03 | 1.16% | 2.53 | 2.64 | 87113 | 2266 | 1.48% |
| 2024-10-17 | 2.66 | 2.58 | -0.13 | -4.80% | 2.58 | 2.72 | 125794 | 3323 | 2.14% |
| 2024-10-16 | 2.58 | 2.71 | 0.08 | 3.04% | 2.55 | 2.76 | 191629 | 5103 | 3.26% |
| 2024-10-15 | 2.49 | 2.63 | 0.13 | 5.20% | 2.46 | 2.63 | 193559 | 4980 | 3.30% |
| 2024-10-14 | 2.55 | 2.50 | -0.10 | -3.85% | 2.47 | 2.58 | 175096 | 4354 | 2.98% |
| 2024-10-11 | 2.60 | 2.60 | -0.02 | -0.76% | 2.53 | 2.68 | 133093 | 3469 | 2.27% |
| 2024-10-10 | 2.68 | 2.62 | -0.14 | -5.07% | 2.62 | 2.71 | 170648 | 4493 | 2.91% |
| 2024-10-09 | 2.91 | 2.76 | -0.15 | -5.15% | 2.76 | 2.93 | 129149 | 3602 | 2.20% |
| 2024-10-08 | 3.19 | 2.91 | -0.13 | -4.28% | 2.90 | 3.19 | 399962 | 12087 | 6.81% |
| 2024-09-30 | 3.09 | 3.04 | 0.04 | 1.33% | 2.90 | 3.12 | 353291 | 10623 | 6.02% |
| 2024-09-27 | 2.95 | 3.00 | 0.12 | 4.17% | 2.88 | 3.02 | 79276 | 2342 | 1.35% |
| 2024-09-26 | 2.76 | 2.88 | 0.14 | 5.11% | 2.72 | 2.88 | 67293 | 1893 | 1.15% |
| 2024-09-25 | 2.70 | 2.74 | 0.07 | 2.62% | 2.68 | 2.76 | 55025 | 1502 | 0.94% |
| 2024-09-24 | 2.59 | 2.67 | 0.07 | 2.69% | 2.59 | 2.67 | 47486 | 1251 | 0.81% |
| 2024-09-23 | 2.66 | 2.60 | -0.05 | -1.89% | 2.58 | 2.69 | 57099 | 1501 | 0.97% |
| 2024-09-20 | 2.69 | 2.65 | -0.03 | -1.12% | 2.65 | 2.75 | 50657 | 1359 | 0.86% |
| 2024-09-19 | 2.64 | 2.68 | 0.06 | 2.29% | 2.61 | 2.72 | 61082 | 1639 | 1.04% |
| 2024-09-18 | 2.69 | 2.62 | -0.09 | -3.32% | 2.59 | 2.71 | 67113 | 1772 | 1.14% |
| 2024-09-13 | 2.87 | 2.71 | -0.14 | -4.91% | 2.71 | 2.87 | 92628 | 2550 | 1.58% |
| 2024-09-12 | 2.83 | 2.85 | -0.01 | -0.35% | 2.81 | 2.91 | 55225 | 1578 | 0.94% |
| 2024-09-11 | 2.95 | 2.86 | -0.08 | -2.72% | 2.82 | 3.02 | 84133 | 2453 | 1.43% |
| 2024-09-10 | 2.99 | 2.94 | 0.00 | 0.00% | 2.91 | 3.04 | 108837 | 3241 | 1.85% |
| 2024-09-09 | 2.78 | 2.94 | 0.14 | 5.00% | 2.77 | 2.94 | 119265 | 3480 | 2.03% |
| 2024-09-06 | 2.92 | 2.80 | -0.11 | -3.78% | 2.77 | 2.92 | 73055 | 2066 | 1.24% |
| 2024-09-05 | 2.82 | 2.91 | 0.03 | 1.04% | 2.81 | 2.98 | 49890 | 1450 | 0.85% |
| 2024-09-04 | 3.01 | 2.88 | -0.15 | -4.95% | 2.88 | 3.03 | 89831 | 2611 | 1.53% |
| 2024-09-03 | 3.05 | 3.03 | -0.01 | -0.33% | 3.00 | 3.08 | 55562 | 1681 | 0.95% |
| 2024-09-02 | 3.10 | 3.04 | -0.06 | -1.94% | 3.01 | 3.10 | 52196 | 1594 | 0.89% |
| 2024-08-30 | 3.11 | 3.10 | 0.01 | 0.32% | 3.10 | 3.17 | 74650 | 2332 | 1.27% |
| 2024-08-29 | 3.07 | 3.09 | -0.01 | -0.32% | 3.03 | 3.14 | 50069 | 1545 | 0.85% |
| 2024-08-28 | 3.01 | 3.10 | 0.09 | 2.99% | 3.00 | 3.15 | 68703 | 2122 | 1.17% |
| 2024-08-27 | 3.08 | 3.01 | -0.05 | -1.63% | 2.99 | 3.08 | 44149 | 1337 | 0.75% |
| 2024-08-26 | 3.05 | 3.06 | 0.00 | 0.00% | 3.03 | 3.13 | 44498 | 1370 | 0.76% |
| 2024-08-23 | 3.19 | 3.06 | -0.16 | -4.97% | 3.06 | 3.21 | 102262 | 3173 | 1.74% |
| 2024-08-22 | 3.12 | 3.22 | 0.08 | 2.55% | 3.12 | 3.29 | 127004 | 4111 | 2.16% |
| 2024-08-21 | 3.27 | 3.14 | -0.03 | -0.95% | 3.12 | 3.29 | 125556 | 4013 | 2.14% |
| 2024-08-20 | 3.10 | 3.17 | 0.15 | 4.97% | 3.03 | 3.17 | 122635 | 3843 | 2.09% |
| 2024-08-19 | 2.92 | 3.02 | 0.08 | 2.72% | 2.88 | 3.08 | 84133 | 2514 | 1.43% |
| 2024-08-16 | 3.06 | 2.94 | -0.10 | -3.29% | 2.94 | 3.07 | 76455 | 2285 | 1.30% |
| 2024-08-15 | 3.00 | 3.04 | 0.01 | 0.33% | 2.90 | 3.08 | 117456 | 3490 | 2.00% |
| 2024-08-14 | 3.10 | 3.03 | -0.06 | -1.94% | 3.03 | 3.13 | 59237 | 1818 | 1.01% |
| 2024-08-13 | 3.06 | 3.09 | 0.04 | 1.31% | 3.04 | 3.19 | 84465 | 2626 | 1.44% |