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 | 3.02 | -0.02 | -0.66% | 3.00 | 3.08 | 245558 | 7414 | 0.34% |
| 2024-11-20 | 3.01 | 3.04 | 0.03 | 1.00% | 2.99 | 3.05 | 332759 | 10080 | 0.45% |
| 2024-11-19 | 3.01 | 3.01 | 0.00 | 0.00% | 2.96 | 3.04 | 328145 | 9828 | 0.45% |
| 2024-11-18 | 2.99 | 3.01 | 0.03 | 1.01% | 2.99 | 3.08 | 387328 | 11765 | 0.53% |
| 2024-11-15 | 3.00 | 2.98 | -0.02 | -0.67% | 2.98 | 3.03 | 292593 | 8795 | 0.40% |
| 2024-11-14 | 3.06 | 3.00 | -0.07 | -2.28% | 2.99 | 3.07 | 299387 | 9071 | 0.41% |
| 2024-11-13 | 3.04 | 3.07 | 0.03 | 0.99% | 3.03 | 3.09 | 334950 | 10242 | 0.46% |
| 2024-11-12 | 3.06 | 3.04 | -0.03 | -0.98% | 3.02 | 3.11 | 437671 | 13406 | 0.60% |
| 2024-11-11 | 3.11 | 3.07 | -0.05 | -1.60% | 3.05 | 3.12 | 402493 | 12382 | 0.55% |
| 2024-11-08 | 3.19 | 3.12 | -0.04 | -1.27% | 3.10 | 3.20 | 437002 | 13719 | 0.60% |
| 2024-11-07 | 3.07 | 3.16 | 0.07 | 2.27% | 3.06 | 3.18 | 429375 | 13424 | 0.59% |
| 2024-11-06 | 3.10 | 3.09 | -0.01 | -0.32% | 3.03 | 3.12 | 434820 | 13393 | 0.59% |
| 2024-11-05 | 3.02 | 3.10 | 0.08 | 2.65% | 3.02 | 3.10 | 537205 | 16459 | 0.73% |
| 2024-11-04 | 2.96 | 3.02 | 0.05 | 1.68% | 2.94 | 3.02 | 373430 | 11156 | 0.51% |
| 2024-11-01 | 2.94 | 2.97 | 0.02 | 0.68% | 2.93 | 3.01 | 439246 | 13074 | 0.60% |
| 2024-10-31 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.97 | 311275 | 9178 | 0.42% |
| 2024-10-30 | 2.91 | 2.94 | 0.02 | 0.68% | 2.90 | 2.97 | 287366 | 8442 | 0.39% |
| 2024-10-29 | 3.03 | 2.92 | -0.10 | -3.31% | 2.91 | 3.03 | 416239 | 12277 | 0.57% |
| 2024-10-28 | 2.94 | 3.02 | 0.08 | 2.72% | 2.92 | 3.02 | 426289 | 12752 | 0.58% |
| 2024-10-25 | 2.88 | 2.94 | 0.05 | 1.73% | 2.87 | 2.94 | 347731 | 10148 | 0.47% |
| 2024-10-24 | 2.91 | 2.89 | -0.06 | -2.03% | 2.86 | 2.91 | 410124 | 11814 | 0.56% |
| 2024-10-23 | 2.86 | 2.95 | 0.09 | 3.15% | 2.85 | 2.96 | 507748 | 14823 | 0.69% |
| 2024-10-22 | 2.83 | 2.86 | 0.03 | 1.06% | 2.81 | 2.87 | 392405 | 11142 | 0.54% |
| 2024-10-21 | 2.85 | 2.83 | 0.00 | 0.00% | 2.80 | 2.86 | 344260 | 9727 | 0.47% |
| 2024-10-18 | 2.77 | 2.83 | 0.06 | 2.17% | 2.74 | 2.87 | 499735 | 13992 | 0.68% |
| 2024-10-17 | 2.84 | 2.77 | -0.06 | -2.12% | 2.77 | 2.86 | 346483 | 9736 | 0.47% |
| 2024-10-16 | 2.80 | 2.83 | 0.01 | 0.35% | 2.79 | 2.86 | 313659 | 8867 | 0.43% |
| 2024-10-15 | 2.89 | 2.82 | -0.07 | -2.42% | 2.82 | 2.89 | 347735 | 9916 | 0.47% |
| 2024-10-14 | 2.86 | 2.89 | 0.03 | 1.05% | 2.84 | 2.90 | 333622 | 9575 | 0.46% |
| 2024-10-11 | 2.93 | 2.86 | -0.05 | -1.72% | 2.83 | 2.94 | 350214 | 10095 | 0.48% |
| 2024-10-10 | 2.86 | 2.91 | 0.04 | 1.39% | 2.83 | 2.98 | 465691 | 13582 | 0.64% |
| 2024-10-09 | 3.03 | 2.87 | -0.20 | -6.51% | 2.82 | 3.03 | 691415 | 20282 | 0.94% |
| 2024-10-08 | 3.28 | 3.07 | 0.08 | 2.68% | 2.95 | 3.29 | 1121162 | 34798 | 1.53% |
| 2024-09-30 | 2.83 | 2.99 | 0.20 | 7.17% | 2.83 | 3.02 | 847438 | 24882 | 1.16% |
| 2024-09-27 | 2.75 | 2.79 | 0.06 | 2.20% | 2.75 | 2.79 | 258132 | 7152 | 0.35% |
| 2024-09-26 | 2.66 | 2.73 | 0.07 | 2.63% | 2.65 | 2.74 | 309334 | 8342 | 0.42% |
| 2024-09-25 | 2.65 | 2.66 | 0.03 | 1.14% | 2.64 | 2.71 | 252395 | 6755 | 0.34% |
| 2024-09-24 | 2.53 | 2.63 | 0.10 | 3.95% | 2.53 | 2.63 | 279555 | 7244 | 0.38% |
| 2024-09-23 | 2.53 | 2.53 | 0.01 | 0.40% | 2.51 | 2.54 | 102133 | 2577 | 0.14% |
| 2024-09-20 | 2.55 | 2.52 | -0.04 | -1.56% | 2.51 | 2.55 | 161725 | 4092 | 0.22% |
| 2024-09-19 | 2.49 | 2.56 | 0.07 | 2.81% | 2.47 | 2.56 | 198531 | 5018 | 0.27% |
| 2024-09-18 | 2.53 | 2.49 | -0.03 | -1.19% | 2.46 | 2.53 | 133581 | 3319 | 0.18% |
| 2024-09-13 | 2.51 | 2.52 | 0.03 | 1.20% | 2.50 | 2.53 | 122495 | 3088 | 0.17% |
| 2024-09-12 | 2.49 | 2.49 | 0.01 | 0.40% | 2.48 | 2.51 | 127870 | 3194 | 0.17% |
| 2024-09-11 | 2.48 | 2.48 | -0.01 | -0.40% | 2.45 | 2.49 | 159947 | 3951 | 0.22% |
| 2024-09-10 | 2.50 | 2.49 | 0.00 | 0.00% | 2.46 | 2.54 | 228208 | 5690 | 0.31% |
| 2024-09-09 | 2.53 | 2.49 | -0.05 | -1.97% | 2.48 | 2.53 | 198905 | 4980 | 0.27% |
| 2024-09-06 | 2.55 | 2.54 | 0.00 | 0.00% | 2.53 | 2.57 | 164548 | 4188 | 0.22% |
| 2024-09-05 | 2.54 | 2.54 | -0.01 | -0.39% | 2.53 | 2.57 | 165844 | 4220 | 0.23% |
| 2024-09-04 | 2.58 | 2.55 | -0.04 | -1.54% | 2.54 | 2.58 | 158715 | 4052 | 0.22% |
| 2024-09-03 | 2.61 | 2.59 | -0.02 | -0.77% | 2.58 | 2.63 | 184372 | 4798 | 0.25% |
| 2024-09-02 | 2.65 | 2.61 | -0.04 | -1.51% | 2.61 | 2.66 | 236148 | 6215 | 0.32% |
| 2024-08-30 | 2.63 | 2.65 | 0.02 | 0.76% | 2.61 | 2.69 | 254510 | 6756 | 0.35% |
| 2024-08-29 | 2.68 | 2.63 | -0.06 | -2.23% | 2.63 | 2.69 | 254031 | 6727 | 0.35% |
| 2024-08-28 | 2.69 | 2.69 | -0.01 | -0.37% | 2.68 | 2.72 | 144449 | 3898 | 0.20% |
| 2024-08-27 | 2.69 | 2.70 | 0.01 | 0.37% | 2.67 | 2.71 | 138086 | 3714 | 0.19% |
| 2024-08-26 | 2.65 | 2.69 | 0.04 | 1.51% | 2.64 | 2.69 | 139471 | 3730 | 0.19% |
| 2024-08-23 | 2.67 | 2.65 | -0.02 | -0.75% | 2.63 | 2.68 | 185071 | 4909 | 0.25% |
| 2024-08-22 | 2.71 | 2.67 | -0.04 | -1.48% | 2.65 | 2.72 | 181059 | 4846 | 0.25% |
| 2024-08-21 | 2.72 | 2.71 | -0.02 | -0.73% | 2.70 | 2.73 | 123854 | 3357 | 0.17% |
| 2024-08-20 | 2.75 | 2.73 | -0.03 | -1.09% | 2.70 | 2.76 | 182608 | 4976 | 0.25% |
| 2024-08-19 | 2.75 | 2.76 | 0.01 | 0.36% | 2.74 | 2.78 | 138377 | 3819 | 0.19% |
| 2024-08-16 | 2.78 | 2.75 | -0.03 | -1.08% | 2.75 | 2.80 | 178639 | 4947 | 0.24% |