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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 3.29 | 3.17 | -0.11 | -3.35% | 3.17 | 3.31 | 103310 | 3352 | 0.43% |
| 2024-11-21 | 3.34 | 3.28 | -0.08 | -2.38% | 3.25 | 3.37 | 88381 | 2912 | 0.37% |
| 2024-11-20 | 3.25 | 3.36 | 0.10 | 3.07% | 3.22 | 3.36 | 128543 | 4261 | 0.54% |
| 2024-11-19 | 3.24 | 3.26 | 0.02 | 0.62% | 3.17 | 3.31 | 122309 | 3943 | 0.51% |
| 2024-11-18 | 3.21 | 3.24 | 0.05 | 1.57% | 3.20 | 3.32 | 163220 | 5327 | 0.68% |
| 2024-11-15 | 3.20 | 3.19 | 0.00 | 0.00% | 3.17 | 3.26 | 128084 | 4129 | 0.54% |
| 2024-11-14 | 3.27 | 3.19 | -0.07 | -2.15% | 3.18 | 3.29 | 105556 | 3406 | 0.44% |
| 2024-11-13 | 3.32 | 3.26 | -0.05 | -1.51% | 3.21 | 3.34 | 106890 | 3494 | 0.45% |
| 2024-11-12 | 3.38 | 3.31 | -0.09 | -2.65% | 3.27 | 3.41 | 134498 | 4501 | 0.56% |
| 2024-11-11 | 3.45 | 3.40 | -0.06 | -1.73% | 3.33 | 3.47 | 142014 | 4796 | 0.59% |
| 2024-11-08 | 3.51 | 3.46 | -0.05 | -1.42% | 3.43 | 3.57 | 127589 | 4452 | 0.53% |
| 2024-11-07 | 3.35 | 3.51 | 0.15 | 4.46% | 3.34 | 3.52 | 157828 | 5459 | 0.66% |
| 2024-11-06 | 3.37 | 3.36 | -0.03 | -0.88% | 3.28 | 3.38 | 97120 | 3245 | 0.41% |
| 2024-11-05 | 3.29 | 3.39 | 0.08 | 2.42% | 3.28 | 3.40 | 123323 | 4139 | 0.52% |
| 2024-11-04 | 3.29 | 3.31 | 0.01 | 0.30% | 3.22 | 3.32 | 91953 | 3017 | 0.38% |
| 2024-11-01 | 3.32 | 3.30 | -0.07 | -2.08% | 3.29 | 3.42 | 139039 | 4633 | 0.58% |
| 2024-10-31 | 3.24 | 3.37 | 0.11 | 3.37% | 3.22 | 3.37 | 135824 | 4525 | 0.57% |
| 2024-10-30 | 3.22 | 3.26 | 0.05 | 1.56% | 3.20 | 3.28 | 133867 | 4342 | 0.56% |
| 2024-10-29 | 3.38 | 3.21 | -0.20 | -5.87% | 3.20 | 3.42 | 181234 | 5897 | 0.76% |
| 2024-10-28 | 3.21 | 3.41 | 0.22 | 6.90% | 3.18 | 3.42 | 175126 | 5841 | 0.73% |
| 2024-10-25 | 3.08 | 3.19 | 0.09 | 2.90% | 3.08 | 3.20 | 113186 | 3584 | 0.47% |
| 2024-10-24 | 3.07 | 3.10 | 0.01 | 0.32% | 3.04 | 3.11 | 90449 | 2782 | 0.38% |
| 2024-10-23 | 3.06 | 3.09 | 0.06 | 1.98% | 3.01 | 3.10 | 132493 | 4051 | 0.55% |
| 2024-10-22 | 2.95 | 3.03 | 0.09 | 3.06% | 2.93 | 3.03 | 113842 | 3401 | 0.48% |
| 2024-10-21 | 2.95 | 2.94 | -0.02 | -0.68% | 2.92 | 2.99 | 114172 | 3375 | 0.48% |
| 2024-10-18 | 2.94 | 2.96 | 0.02 | 0.68% | 2.89 | 3.00 | 173375 | 5094 | 0.73% |
| 2024-10-17 | 2.97 | 2.94 | -0.04 | -1.34% | 2.94 | 3.05 | 99376 | 2968 | 0.42% |
| 2024-10-16 | 2.97 | 2.98 | 0.01 | 0.34% | 2.93 | 3.02 | 108226 | 3235 | 0.45% |
| 2024-10-15 | 3.05 | 2.97 | -0.08 | -2.62% | 2.96 | 3.07 | 118025 | 3551 | 0.49% |
| 2024-10-14 | 3.01 | 3.05 | 0.05 | 1.67% | 2.98 | 3.08 | 137588 | 4176 | 0.58% |
| 2024-10-11 | 3.08 | 3.00 | -0.08 | -2.60% | 2.97 | 3.12 | 133067 | 4029 | 0.56% |
| 2024-10-10 | 3.00 | 3.08 | 0.13 | 4.41% | 2.96 | 3.19 | 215285 | 6635 | 0.90% |
| 2024-10-09 | 3.25 | 2.95 | -0.33 | -10.06% | 2.95 | 3.25 | 246830 | 7558 | 1.03% |
| 2024-10-08 | 3.51 | 3.28 | 0.08 | 2.50% | 3.13 | 3.52 | 313577 | 10355 | 1.31% |
| 2024-09-30 | 3.11 | 3.20 | 0.24 | 8.11% | 3.03 | 3.22 | 246421 | 7735 | 1.03% |
| 2024-09-27 | 2.92 | 2.96 | 0.04 | 1.37% | 2.89 | 2.99 | 154585 | 4537 | 0.65% |
| 2024-09-26 | 2.80 | 2.92 | 0.16 | 5.80% | 2.78 | 2.97 | 231711 | 6668 | 0.97% |
| 2024-09-25 | 2.88 | 2.76 | 0.03 | 1.10% | 2.75 | 2.91 | 285716 | 8086 | 1.20% |
| 2024-09-24 | 2.49 | 2.73 | 0.25 | 10.08% | 2.48 | 2.73 | 165851 | 4358 | 0.69% |
| 2024-09-23 | 2.47 | 2.48 | 0.02 | 0.81% | 2.43 | 2.49 | 46265 | 1140 | 0.19% |
| 2024-09-20 | 2.47 | 2.46 | -0.01 | -0.40% | 2.44 | 2.49 | 61643 | 1517 | 0.26% |
| 2024-09-19 | 2.38 | 2.47 | 0.09 | 3.78% | 2.36 | 2.48 | 94793 | 2313 | 0.40% |
| 2024-09-18 | 2.35 | 2.38 | 0.03 | 1.28% | 2.32 | 2.39 | 53085 | 1250 | 0.22% |
| 2024-09-13 | 2.37 | 2.35 | -0.02 | -0.84% | 2.34 | 2.38 | 59379 | 1398 | 0.25% |
| 2024-09-12 | 2.31 | 2.37 | 0.06 | 2.60% | 2.31 | 2.38 | 95043 | 2238 | 0.40% |
| 2024-09-11 | 2.33 | 2.31 | -0.03 | -1.28% | 2.29 | 2.33 | 46912 | 1081 | 0.20% |
| 2024-09-10 | 2.36 | 2.34 | 0.00 | 0.00% | 2.30 | 2.40 | 82510 | 1921 | 0.35% |
| 2024-09-09 | 2.34 | 2.34 | -0.01 | -0.43% | 2.30 | 2.36 | 60974 | 1418 | 0.26% |
| 2024-09-06 | 2.39 | 2.35 | -0.04 | -1.67% | 2.33 | 2.39 | 45112 | 1062 | 0.19% |
| 2024-09-05 | 2.40 | 2.39 | -0.01 | -0.42% | 2.36 | 2.44 | 57507 | 1373 | 0.24% |
| 2024-09-04 | 2.42 | 2.40 | -0.04 | -1.64% | 2.38 | 2.44 | 47895 | 1152 | 0.20% |
| 2024-09-03 | 2.48 | 2.44 | -0.04 | -1.61% | 2.43 | 2.49 | 55424 | 1362 | 0.23% |
| 2024-09-02 | 2.48 | 2.48 | 0.02 | 0.81% | 2.46 | 2.53 | 78733 | 1963 | 0.33% |
| 2024-08-30 | 2.43 | 2.46 | 0.02 | 0.82% | 2.42 | 2.51 | 86833 | 2143 | 0.36% |
| 2024-08-29 | 2.41 | 2.44 | 0.02 | 0.83% | 2.38 | 2.45 | 54628 | 1320 | 0.23% |
| 2024-08-28 | 2.41 | 2.42 | 0.01 | 0.41% | 2.38 | 2.44 | 60997 | 1473 | 0.26% |
| 2024-08-27 | 2.38 | 2.41 | 0.03 | 1.26% | 2.36 | 2.41 | 42878 | 1024 | 0.18% |
| 2024-08-26 | 2.33 | 2.38 | 0.04 | 1.71% | 2.31 | 2.40 | 48088 | 1139 | 0.20% |
| 2024-08-23 | 2.36 | 2.34 | -0.02 | -0.85% | 2.32 | 2.38 | 55068 | 1289 | 0.23% |
| 2024-08-22 | 2.36 | 2.36 | -0.01 | -0.42% | 2.34 | 2.40 | 53954 | 1281 | 0.23% |
| 2024-08-21 | 2.37 | 2.37 | 0.00 | 0.00% | 2.35 | 2.40 | 49247 | 1167 | 0.21% |
| 2024-08-20 | 2.44 | 2.37 | -0.07 | -2.87% | 2.36 | 2.45 | 64740 | 1549 | 0.27% |
| 2024-08-19 | 2.48 | 2.44 | -0.03 | -1.21% | 2.43 | 2.50 | 54900 | 1351 | 0.23% |
| 2024-08-16 | 2.53 | 2.47 | -0.03 | -1.20% | 2.47 | 2.54 | 52018 | 1302 | 0.22% |
| 2024-08-15 | 2.48 | 2.50 | 0.02 | 0.81% | 2.46 | 2.53 | 67783 | 1690 | 0.28% |