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 | 3.10 | 3.07 | -0.04 | -1.29% | 3.05 | 3.12 | 217892 | 6697 | 1.08% |
| 2024-11-20 | 3.09 | 3.11 | 0.00 | 0.00% | 3.06 | 3.12 | 259556 | 8021 | 1.29% |
| 2024-11-19 | 3.08 | 3.11 | 0.04 | 1.30% | 3.05 | 3.11 | 310188 | 9558 | 1.54% |
| 2024-11-18 | 3.07 | 3.07 | 0.04 | 1.32% | 3.05 | 3.15 | 462531 | 14378 | 2.30% |
| 2024-11-15 | 3.04 | 3.03 | -0.02 | -0.66% | 3.02 | 3.10 | 260825 | 8000 | 1.30% |
| 2024-11-14 | 3.12 | 3.05 | -0.07 | -2.24% | 3.04 | 3.12 | 295068 | 9089 | 1.47% |
| 2024-11-13 | 3.11 | 3.12 | -0.01 | -0.32% | 3.08 | 3.17 | 315508 | 9841 | 1.57% |
| 2024-11-12 | 3.18 | 3.13 | -0.04 | -1.26% | 3.11 | 3.20 | 384061 | 12127 | 1.91% |
| 2024-11-11 | 3.21 | 3.17 | -0.04 | -1.25% | 3.14 | 3.24 | 433700 | 13753 | 2.15% |
| 2024-11-08 | 3.32 | 3.21 | -0.09 | -2.73% | 3.20 | 3.33 | 556112 | 18057 | 2.76% |
| 2024-11-07 | 3.22 | 3.30 | 0.05 | 1.54% | 3.21 | 3.32 | 445829 | 14652 | 2.21% |
| 2024-11-06 | 3.26 | 3.25 | -0.01 | -0.31% | 3.19 | 3.28 | 478637 | 15551 | 2.38% |
| 2024-11-05 | 3.18 | 3.26 | 0.07 | 2.19% | 3.16 | 3.27 | 453514 | 14696 | 2.25% |
| 2024-11-04 | 3.18 | 3.19 | 0.01 | 0.31% | 3.11 | 3.20 | 381566 | 12028 | 1.90% |
| 2024-11-01 | 3.17 | 3.18 | 0.01 | 0.32% | 3.15 | 3.22 | 601288 | 19172 | 2.99% |
| 2024-10-31 | 3.08 | 3.17 | 0.14 | 4.62% | 3.07 | 3.20 | 707833 | 22174 | 3.52% |
| 2024-10-30 | 2.99 | 3.03 | 0.05 | 1.68% | 2.98 | 3.09 | 520129 | 15811 | 2.58% |
| 2024-10-29 | 3.00 | 2.98 | 0.03 | 1.02% | 2.96 | 3.07 | 736782 | 22204 | 3.66% |
| 2024-10-28 | 2.86 | 2.95 | 0.09 | 3.15% | 2.86 | 2.96 | 384640 | 11215 | 1.91% |
| 2024-10-25 | 2.80 | 2.86 | 0.06 | 2.14% | 2.80 | 2.87 | 308711 | 8786 | 1.53% |
| 2024-10-24 | 2.78 | 2.80 | 0.01 | 0.36% | 2.76 | 2.83 | 327209 | 9123 | 1.63% |
| 2024-10-23 | 2.76 | 2.79 | 0.04 | 1.45% | 2.75 | 2.81 | 318092 | 8848 | 1.58% |
| 2024-10-22 | 2.74 | 2.75 | 0.02 | 0.73% | 2.71 | 2.75 | 234512 | 6399 | 1.17% |
| 2024-10-21 | 2.78 | 2.73 | -0.04 | -1.44% | 2.72 | 2.79 | 403226 | 11047 | 2.00% |
| 2024-10-18 | 2.73 | 2.77 | 0.05 | 1.84% | 2.69 | 2.82 | 306090 | 8434 | 1.52% |
| 2024-10-17 | 2.79 | 2.72 | -0.07 | -2.51% | 2.71 | 2.81 | 260269 | 7172 | 1.29% |
| 2024-10-16 | 2.72 | 2.79 | 0.05 | 1.82% | 2.72 | 2.82 | 234348 | 6513 | 1.16% |
| 2024-10-15 | 2.80 | 2.74 | -0.08 | -2.84% | 2.74 | 2.83 | 252327 | 7019 | 1.25% |
| 2024-10-14 | 2.80 | 2.82 | 0.05 | 1.81% | 2.76 | 2.85 | 242306 | 6803 | 1.20% |
| 2024-10-11 | 2.90 | 2.77 | -0.11 | -3.82% | 2.75 | 2.90 | 294341 | 8293 | 1.46% |
| 2024-10-10 | 2.84 | 2.88 | 0.04 | 1.41% | 2.83 | 2.96 | 378760 | 10989 | 1.88% |
| 2024-10-09 | 3.05 | 2.84 | -0.24 | -7.79% | 2.84 | 3.05 | 510909 | 14976 | 2.54% |
| 2024-10-08 | 3.25 | 3.08 | 0.11 | 3.70% | 2.97 | 3.27 | 830947 | 25915 | 4.13% |
| 2024-09-30 | 2.81 | 2.97 | 0.24 | 8.79% | 2.79 | 2.99 | 714588 | 20727 | 3.55% |
| 2024-09-27 | 2.67 | 2.73 | 0.08 | 3.02% | 2.64 | 2.73 | 244642 | 6591 | 1.22% |
| 2024-09-26 | 2.53 | 2.65 | 0.13 | 5.16% | 2.52 | 2.66 | 304175 | 7896 | 1.51% |
| 2024-09-25 | 2.50 | 2.52 | 0.04 | 1.61% | 2.50 | 2.59 | 244487 | 6241 | 1.21% |
| 2024-09-24 | 2.40 | 2.48 | 0.09 | 3.77% | 2.40 | 2.49 | 214884 | 5274 | 1.07% |
| 2024-09-23 | 2.40 | 2.39 | 0.00 | 0.00% | 2.39 | 2.41 | 50920 | 1220 | 0.25% |
| 2024-09-20 | 2.44 | 2.39 | -0.04 | -1.65% | 2.39 | 2.44 | 95453 | 2296 | 0.47% |
| 2024-09-19 | 2.36 | 2.43 | 0.07 | 2.97% | 2.36 | 2.44 | 140803 | 3393 | 0.70% |
| 2024-09-18 | 2.37 | 2.36 | -0.01 | -0.42% | 2.32 | 2.38 | 86564 | 2029 | 0.43% |
| 2024-09-13 | 2.38 | 2.37 | 0.00 | 0.00% | 2.36 | 2.40 | 73170 | 1741 | 0.36% |
| 2024-09-12 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.40 | 85100 | 2029 | 0.42% |
| 2024-09-11 | 2.38 | 2.36 | -0.04 | -1.67% | 2.35 | 2.40 | 86249 | 2047 | 0.43% |
| 2024-09-10 | 2.42 | 2.40 | -0.01 | -0.41% | 2.36 | 2.42 | 107053 | 2559 | 0.53% |
| 2024-09-09 | 2.40 | 2.41 | -0.01 | -0.41% | 2.38 | 2.43 | 87763 | 2113 | 0.44% |
| 2024-09-06 | 2.44 | 2.42 | -0.01 | -0.41% | 2.41 | 2.47 | 113764 | 2772 | 0.57% |
| 2024-09-05 | 2.37 | 2.43 | 0.05 | 2.10% | 2.37 | 2.44 | 127557 | 3075 | 0.63% |
| 2024-09-04 | 2.40 | 2.38 | -0.03 | -1.24% | 2.37 | 2.43 | 99206 | 2380 | 0.49% |
| 2024-09-03 | 2.43 | 2.41 | -0.02 | -0.82% | 2.41 | 2.45 | 105534 | 2563 | 0.52% |
| 2024-09-02 | 2.45 | 2.43 | -0.03 | -1.22% | 2.43 | 2.47 | 106494 | 2609 | 0.53% |
| 2024-08-30 | 2.42 | 2.46 | 0.04 | 1.65% | 2.40 | 2.48 | 148599 | 3643 | 0.74% |
| 2024-08-29 | 2.42 | 2.42 | 0.02 | 0.83% | 2.38 | 2.42 | 118259 | 2842 | 0.59% |
| 2024-08-28 | 2.37 | 2.40 | 0.02 | 0.84% | 2.37 | 2.43 | 131965 | 3169 | 0.66% |
| 2024-08-27 | 2.39 | 2.38 | 0.01 | 0.42% | 2.34 | 2.39 | 87854 | 2078 | 0.44% |
| 2024-08-26 | 2.33 | 2.37 | 0.04 | 1.72% | 2.33 | 2.40 | 98493 | 2332 | 0.49% |
| 2024-08-23 | 2.34 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 79956 | 1857 | 0.40% |
| 2024-08-22 | 2.36 | 2.33 | -0.03 | -1.27% | 2.32 | 2.38 | 75627 | 1773 | 0.38% |
| 2024-08-21 | 2.39 | 2.36 | -0.02 | -0.84% | 2.35 | 2.39 | 69514 | 1642 | 0.35% |
| 2024-08-20 | 2.44 | 2.38 | -0.05 | -2.06% | 2.37 | 2.44 | 88316 | 2113 | 0.44% |
| 2024-08-19 | 2.43 | 2.43 | 0.00 | 0.00% | 2.42 | 2.45 | 76831 | 1869 | 0.38% |
| 2024-08-16 | 2.48 | 2.43 | -0.04 | -1.62% | 2.43 | 2.49 | 91412 | 2243 | 0.45% |
| 2024-08-15 | 2.47 | 2.47 | -0.01 | -0.40% | 2.45 | 2.51 | 113607 | 2819 | 0.56% |