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 | 3.33 | 3.31 | -0.02 | -0.60% | 3.28 | 3.34 | 44607 | 1475 | 1.10% |
| 2024-11-20 | 3.30 | 3.33 | 0.03 | 0.91% | 3.27 | 3.41 | 55109 | 1843 | 1.36% |
| 2024-11-19 | 3.30 | 3.30 | 0.02 | 0.61% | 3.18 | 3.31 | 55316 | 1797 | 1.37% |
| 2024-11-18 | 3.29 | 3.28 | -0.02 | -0.61% | 3.20 | 3.38 | 79297 | 2621 | 1.96% |
| 2024-11-15 | 3.40 | 3.30 | -0.10 | -2.94% | 3.29 | 3.45 | 67773 | 2276 | 1.68% |
| 2024-11-14 | 3.38 | 3.40 | 0.02 | 0.59% | 3.33 | 3.49 | 79583 | 2727 | 1.97% |
| 2024-11-13 | 3.40 | 3.38 | -0.07 | -2.03% | 3.28 | 3.47 | 81386 | 2731 | 2.01% |
| 2024-11-12 | 3.55 | 3.45 | -0.07 | -1.99% | 3.43 | 3.69 | 158832 | 5647 | 3.93% |
| 2024-11-11 | 3.32 | 3.52 | 0.17 | 5.07% | 3.29 | 3.52 | 91888 | 3165 | 2.27% |
| 2024-11-08 | 3.35 | 3.35 | 0.05 | 1.52% | 3.29 | 3.47 | 157774 | 5342 | 3.90% |
| 2024-11-07 | 3.12 | 3.30 | 0.16 | 5.10% | 3.11 | 3.30 | 77887 | 2539 | 1.93% |
| 2024-11-06 | 3.10 | 3.14 | 0.03 | 0.96% | 3.08 | 3.17 | 72533 | 2261 | 1.80% |
| 2024-11-05 | 3.04 | 3.11 | 0.07 | 2.30% | 3.03 | 3.13 | 68618 | 2122 | 1.70% |
| 2024-11-04 | 2.92 | 3.04 | 0.10 | 3.40% | 2.92 | 3.05 | 56399 | 1701 | 1.40% |
| 2024-11-01 | 3.00 | 2.94 | -0.09 | -2.97% | 2.89 | 3.06 | 76693 | 2283 | 1.90% |
| 2024-10-31 | 3.02 | 3.03 | -0.06 | -1.94% | 2.96 | 3.08 | 84769 | 2566 | 2.10% |
| 2024-10-30 | 3.03 | 3.09 | 0.07 | 2.32% | 2.98 | 3.12 | 62987 | 1929 | 1.56% |
| 2024-10-29 | 3.14 | 3.02 | -0.10 | -3.21% | 2.97 | 3.17 | 88730 | 2702 | 2.20% |
| 2024-10-28 | 2.98 | 3.12 | 0.15 | 5.05% | 2.93 | 3.12 | 102663 | 3122 | 2.54% |
| 2024-10-25 | 3.02 | 2.97 | -0.02 | -0.67% | 2.96 | 3.02 | 63310 | 1887 | 1.57% |
| 2024-10-24 | 2.96 | 2.99 | 0.03 | 1.01% | 2.92 | 3.04 | 84595 | 2521 | 2.09% |
| 2024-10-23 | 2.88 | 2.96 | 0.08 | 2.78% | 2.84 | 3.00 | 113298 | 3340 | 2.80% |
| 2024-10-22 | 2.79 | 2.88 | 0.11 | 3.97% | 2.77 | 2.91 | 71345 | 2032 | 1.77% |
| 2024-10-21 | 2.69 | 2.77 | 0.06 | 2.21% | 2.69 | 2.80 | 55078 | 1520 | 1.36% |
| 2024-10-18 | 2.64 | 2.71 | 0.05 | 1.88% | 2.64 | 2.73 | 40299 | 1085 | 1.00% |
| 2024-10-17 | 2.75 | 2.66 | -0.08 | -2.92% | 2.64 | 2.76 | 50567 | 1372 | 1.25% |
| 2024-10-16 | 2.71 | 2.74 | 0.02 | 0.74% | 2.70 | 2.75 | 32813 | 895 | 0.81% |
| 2024-10-15 | 2.73 | 2.72 | -0.03 | -1.09% | 2.69 | 2.74 | 39983 | 1085 | 0.99% |
| 2024-10-14 | 2.74 | 2.75 | 0.02 | 0.73% | 2.70 | 2.77 | 44757 | 1222 | 1.11% |
| 2024-10-11 | 2.77 | 2.73 | -0.04 | -1.44% | 2.72 | 2.83 | 66305 | 1839 | 1.64% |
| 2024-10-10 | 2.86 | 2.77 | -0.09 | -3.15% | 2.73 | 2.86 | 74896 | 2087 | 1.85% |
| 2024-10-09 | 3.00 | 2.86 | -0.15 | -4.98% | 2.86 | 3.00 | 76377 | 2202 | 1.89% |
| 2024-10-08 | 3.10 | 3.01 | 0.06 | 2.03% | 2.95 | 3.10 | 165690 | 5028 | 4.10% |
| 2024-09-30 | 2.89 | 2.95 | 0.14 | 4.98% | 2.82 | 2.95 | 173242 | 5034 | 4.29% |
| 2024-09-27 | 2.78 | 2.81 | 0.06 | 2.18% | 2.72 | 2.83 | 67963 | 1884 | 1.68% |
| 2024-09-26 | 2.64 | 2.75 | 0.08 | 3.00% | 2.64 | 2.75 | 59094 | 1606 | 1.46% |
| 2024-09-25 | 2.61 | 2.67 | 0.09 | 3.49% | 2.60 | 2.70 | 59045 | 1571 | 1.46% |
| 2024-09-24 | 2.56 | 2.58 | 0.02 | 0.78% | 2.55 | 2.62 | 28241 | 729 | 0.70% |
| 2024-09-23 | 2.60 | 2.56 | -0.02 | -0.78% | 2.54 | 2.60 | 10850 | 279 | 0.27% |
| 2024-09-20 | 2.63 | 2.58 | -0.02 | -0.77% | 2.56 | 2.63 | 20138 | 521 | 0.50% |
| 2024-09-19 | 2.51 | 2.60 | 0.12 | 4.84% | 2.50 | 2.60 | 30437 | 786 | 0.75% |
| 2024-09-18 | 2.58 | 2.48 | -0.09 | -3.50% | 2.45 | 2.58 | 26661 | 668 | 0.66% |
| 2024-09-13 | 2.63 | 2.57 | -0.06 | -2.28% | 2.52 | 2.63 | 21478 | 555 | 0.53% |
| 2024-09-12 | 2.57 | 2.63 | 0.05 | 1.94% | 2.57 | 2.67 | 23914 | 625 | 0.59% |
| 2024-09-11 | 2.59 | 2.58 | -0.02 | -0.77% | 2.57 | 2.63 | 18673 | 484 | 0.46% |
| 2024-09-10 | 2.57 | 2.60 | 0.03 | 1.17% | 2.57 | 2.64 | 23207 | 603 | 0.57% |
| 2024-09-09 | 2.59 | 2.57 | -0.06 | -2.28% | 2.57 | 2.63 | 25692 | 665 | 0.64% |
| 2024-09-06 | 2.57 | 2.63 | 0.04 | 1.54% | 2.57 | 2.63 | 27946 | 726 | 0.69% |
| 2024-09-05 | 2.53 | 2.59 | 0.02 | 0.78% | 2.51 | 2.64 | 44785 | 1150 | 1.11% |
| 2024-09-04 | 2.65 | 2.57 | -0.13 | -4.81% | 2.57 | 2.68 | 63849 | 1654 | 1.58% |
| 2024-09-03 | 2.61 | 2.70 | 0.08 | 3.05% | 2.60 | 2.71 | 60259 | 1597 | 1.49% |
| 2024-09-02 | 2.59 | 2.62 | 0.02 | 0.77% | 2.58 | 2.68 | 55834 | 1467 | 1.38% |
| 2024-08-30 | 2.59 | 2.60 | -0.02 | -0.76% | 2.59 | 2.67 | 79282 | 2083 | 1.96% |
| 2024-08-29 | 2.60 | 2.62 | -0.12 | -4.38% | 2.60 | 2.68 | 100274 | 2624 | 2.48% |
| 2024-08-28 | 2.82 | 2.74 | -0.03 | -1.08% | 2.72 | 2.91 | 161500 | 4584 | 4.00% |
| 2024-08-27 | 2.65 | 2.77 | 0.13 | 4.92% | 2.64 | 2.77 | 68885 | 1891 | 1.70% |
| 2024-08-26 | 2.50 | 2.64 | 0.13 | 5.18% | 2.50 | 2.64 | 31686 | 829 | 0.78% |
| 2024-08-23 | 2.53 | 2.51 | -0.05 | -1.95% | 2.51 | 2.57 | 15937 | 404 | 0.39% |
| 2024-08-22 | 2.62 | 2.56 | -0.03 | -1.16% | 2.53 | 2.62 | 15887 | 411 | 0.39% |
| 2024-08-21 | 2.53 | 2.59 | 0.05 | 1.97% | 2.53 | 2.62 | 22291 | 576 | 0.55% |
| 2024-08-20 | 2.58 | 2.54 | -0.03 | -1.17% | 2.53 | 2.58 | 13550 | 346 | 0.34% |
| 2024-08-19 | 2.53 | 2.57 | 0.03 | 1.18% | 2.53 | 2.59 | 16599 | 426 | 0.41% |
| 2024-08-16 | 2.57 | 2.54 | -0.04 | -1.55% | 2.52 | 2.60 | 13215 | 336 | 0.33% |