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 | 3.28 | 3.27 | -0.02 | -0.61% | 3.21 | 3.29 | 144824 | 4694 | 1.18% |
| 2024-11-20 | 3.23 | 3.29 | 0.05 | 1.54% | 3.19 | 3.31 | 171245 | 5591 | 1.39% |
| 2024-11-19 | 3.07 | 3.24 | 0.19 | 6.23% | 3.04 | 3.27 | 335290 | 10714 | 2.72% |
| 2024-11-18 | 3.11 | 3.05 | -0.04 | -1.29% | 3.04 | 3.16 | 197513 | 6101 | 1.60% |
| 2024-11-15 | 3.13 | 3.09 | -0.07 | -2.22% | 3.08 | 3.18 | 180484 | 5670 | 1.46% |
| 2024-11-14 | 3.28 | 3.16 | -0.13 | -3.95% | 3.13 | 3.28 | 242747 | 7782 | 1.97% |
| 2024-11-13 | 3.30 | 3.29 | -0.02 | -0.60% | 3.25 | 3.35 | 213993 | 7041 | 1.74% |
| 2024-11-12 | 3.40 | 3.31 | -0.07 | -2.07% | 3.27 | 3.50 | 410304 | 13839 | 3.33% |
| 2024-11-11 | 3.24 | 3.38 | 0.16 | 4.97% | 3.19 | 3.45 | 408039 | 13443 | 3.31% |
| 2024-11-08 | 3.31 | 3.22 | -0.08 | -2.42% | 3.17 | 3.33 | 345625 | 11159 | 2.80% |
| 2024-11-07 | 3.18 | 3.30 | 0.08 | 2.48% | 3.15 | 3.33 | 352060 | 11534 | 2.86% |
| 2024-11-06 | 3.23 | 3.22 | 0.00 | 0.00% | 3.17 | 3.24 | 232417 | 7454 | 1.89% |
| 2024-11-05 | 3.17 | 3.22 | 0.05 | 1.58% | 3.16 | 3.27 | 285176 | 9196 | 2.31% |
| 2024-11-04 | 3.21 | 3.17 | -0.06 | -1.86% | 3.07 | 3.25 | 406207 | 12706 | 3.30% |
| 2024-11-01 | 3.32 | 3.23 | -0.11 | -3.29% | 3.19 | 3.34 | 317352 | 10330 | 2.57% |
| 2024-10-31 | 3.36 | 3.34 | -0.07 | -2.05% | 3.32 | 3.46 | 336520 | 11302 | 2.73% |
| 2024-10-30 | 3.29 | 3.41 | 0.06 | 1.79% | 3.29 | 3.49 | 384159 | 13102 | 3.12% |
| 2024-10-29 | 3.64 | 3.35 | -0.36 | -9.70% | 3.34 | 3.64 | 534373 | 18455 | 4.34% |
| 2024-10-28 | 3.57 | 3.71 | 0.27 | 7.85% | 3.47 | 3.73 | 465872 | 16829 | 3.78% |
| 2024-10-25 | 3.35 | 3.44 | 0.13 | 3.93% | 3.33 | 3.59 | 409264 | 14094 | 3.32% |
| 2024-10-24 | 3.28 | 3.31 | -0.03 | -0.90% | 3.26 | 3.41 | 286000 | 9538 | 2.32% |
| 2024-10-23 | 3.15 | 3.34 | 0.20 | 6.37% | 3.13 | 3.45 | 709581 | 23831 | 5.76% |
| 2024-10-22 | 3.09 | 3.14 | 0.03 | 0.96% | 3.06 | 3.25 | 215949 | 6765 | 1.75% |
| 2024-10-21 | 3.10 | 3.11 | -0.04 | -1.27% | 3.05 | 3.17 | 273789 | 8495 | 2.22% |
| 2024-10-18 | 3.08 | 3.15 | 0.09 | 2.94% | 2.99 | 3.20 | 398535 | 12271 | 3.23% |
| 2024-10-17 | 2.92 | 3.06 | 0.15 | 5.15% | 2.91 | 3.19 | 488310 | 14879 | 3.96% |
| 2024-10-16 | 2.75 | 2.91 | 0.12 | 4.30% | 2.75 | 2.92 | 294914 | 8420 | 2.39% |
| 2024-10-15 | 2.77 | 2.79 | 0.00 | 0.00% | 2.76 | 2.91 | 360015 | 10268 | 2.92% |
| 2024-10-14 | 2.74 | 2.79 | 0.06 | 2.20% | 2.72 | 2.79 | 161979 | 4474 | 1.31% |
| 2024-10-11 | 2.74 | 2.73 | -0.02 | -0.73% | 2.66 | 2.75 | 218862 | 5926 | 1.78% |
| 2024-10-10 | 2.68 | 2.75 | 0.07 | 2.61% | 2.67 | 2.82 | 210360 | 5788 | 1.71% |
| 2024-10-09 | 2.90 | 2.68 | -0.27 | -9.15% | 2.68 | 2.90 | 306608 | 8539 | 2.49% |
| 2024-10-08 | 3.11 | 2.95 | 0.12 | 4.24% | 2.79 | 3.11 | 458223 | 13490 | 3.72% |
| 2024-09-30 | 2.68 | 2.83 | 0.25 | 9.69% | 2.62 | 2.84 | 429111 | 11732 | 3.48% |
| 2024-09-27 | 2.53 | 2.58 | 0.08 | 3.20% | 2.52 | 2.60 | 163576 | 4186 | 1.33% |
| 2024-09-26 | 2.43 | 2.50 | 0.07 | 2.88% | 2.42 | 2.50 | 104889 | 2588 | 0.85% |
| 2024-09-25 | 2.43 | 2.43 | 0.04 | 1.67% | 2.40 | 2.51 | 135527 | 3330 | 1.10% |
| 2024-09-24 | 2.33 | 2.39 | 0.06 | 2.58% | 2.33 | 2.39 | 124573 | 2953 | 1.01% |
| 2024-09-23 | 2.30 | 2.33 | 0.02 | 0.87% | 2.29 | 2.33 | 51588 | 1192 | 0.42% |
| 2024-09-20 | 2.34 | 2.31 | -0.02 | -0.86% | 2.29 | 2.34 | 61595 | 1424 | 0.50% |
| 2024-09-19 | 2.27 | 2.33 | 0.07 | 3.10% | 2.26 | 2.36 | 120694 | 2802 | 0.98% |
| 2024-09-18 | 2.29 | 2.26 | -0.03 | -1.31% | 2.23 | 2.30 | 73934 | 1666 | 0.60% |
| 2024-09-13 | 2.32 | 2.29 | -0.03 | -1.29% | 2.28 | 2.34 | 54972 | 1269 | 0.45% |
| 2024-09-12 | 2.32 | 2.32 | 0.00 | 0.00% | 2.31 | 2.34 | 43413 | 1008 | 0.35% |
| 2024-09-11 | 2.37 | 2.32 | -0.06 | -2.52% | 2.30 | 2.38 | 68821 | 1602 | 0.56% |
| 2024-09-10 | 2.30 | 2.38 | 0.09 | 3.93% | 2.28 | 2.39 | 124757 | 2930 | 1.01% |
| 2024-09-09 | 2.29 | 2.29 | -0.01 | -0.43% | 2.25 | 2.30 | 65567 | 1493 | 0.53% |
| 2024-09-06 | 2.31 | 2.30 | 0.00 | 0.00% | 2.29 | 2.32 | 55576 | 1279 | 0.45% |
| 2024-09-05 | 2.30 | 2.30 | 0.00 | 0.00% | 2.29 | 2.33 | 58486 | 1348 | 0.47% |
| 2024-09-04 | 2.35 | 2.30 | -0.06 | -2.54% | 2.30 | 2.35 | 88117 | 2043 | 0.71% |
| 2024-09-03 | 2.37 | 2.36 | -0.01 | -0.42% | 2.34 | 2.40 | 52942 | 1253 | 0.43% |
| 2024-09-02 | 2.39 | 2.37 | -0.04 | -1.66% | 2.37 | 2.43 | 69346 | 1666 | 0.56% |
| 2024-08-30 | 2.38 | 2.41 | 0.01 | 0.42% | 2.38 | 2.45 | 85380 | 2066 | 0.69% |
| 2024-08-29 | 2.37 | 2.40 | 0.02 | 0.84% | 2.35 | 2.41 | 61538 | 1469 | 0.50% |
| 2024-08-28 | 2.32 | 2.38 | 0.04 | 1.71% | 2.32 | 2.41 | 83833 | 1990 | 0.68% |
| 2024-08-27 | 2.40 | 2.34 | -0.06 | -2.50% | 2.33 | 2.40 | 98929 | 2327 | 0.80% |
| 2024-08-26 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.42 | 61444 | 1475 | 0.50% |
| 2024-08-23 | 2.42 | 2.41 | -0.02 | -0.82% | 2.39 | 2.45 | 77428 | 1867 | 0.63% |
| 2024-08-22 | 2.47 | 2.43 | -0.04 | -1.62% | 2.42 | 2.50 | 86022 | 2116 | 0.70% |
| 2024-08-21 | 2.49 | 2.47 | -0.05 | -1.98% | 2.46 | 2.54 | 85827 | 2131 | 0.70% |
| 2024-08-20 | 2.58 | 2.52 | -0.05 | -1.95% | 2.50 | 2.60 | 106354 | 2708 | 0.86% |
| 2024-08-19 | 2.60 | 2.57 | -0.03 | -1.15% | 2.56 | 2.61 | 89240 | 2308 | 0.72% |
| 2024-08-16 | 2.66 | 2.60 | -0.06 | -2.26% | 2.58 | 2.72 | 165092 | 4359 | 1.34% |
| 2024-08-15 | 2.60 | 2.66 | 0.04 | 1.53% | 2.60 | 2.67 | 132910 | 3514 | 1.08% |
| 2024-08-14 | 2.60 | 2.62 | 0.02 | 0.77% | 2.58 | 2.64 | 107264 | 2805 | 0.87% |
| 2024-08-13 | 2.58 | 2.60 | 0.03 | 1.17% | 2.51 | 2.60 | 147934 | 3796 | 1.20% |