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 | 3.18 | 3.17 | -0.02 | -0.63% | 3.14 | 3.20 | 92662 | 2931 | 0.77% |
| 2024-11-20 | 3.13 | 3.19 | 0.05 | 1.59% | 3.12 | 3.20 | 182775 | 5788 | 1.51% |
| 2024-11-19 | 3.12 | 3.14 | 0.02 | 0.64% | 3.07 | 3.14 | 147861 | 4599 | 1.23% |
| 2024-11-18 | 3.11 | 3.12 | 0.04 | 1.30% | 3.10 | 3.17 | 190387 | 5970 | 1.58% |
| 2024-11-15 | 3.10 | 3.08 | -0.02 | -0.65% | 3.08 | 3.16 | 125481 | 3918 | 1.04% |
| 2024-11-14 | 3.18 | 3.10 | -0.07 | -2.21% | 3.10 | 3.18 | 144185 | 4514 | 1.20% |
| 2024-11-13 | 3.15 | 3.17 | 0.00 | 0.00% | 3.13 | 3.21 | 169698 | 5376 | 1.41% |
| 2024-11-12 | 3.19 | 3.17 | -0.02 | -0.63% | 3.15 | 3.24 | 236537 | 7549 | 1.96% |
| 2024-11-11 | 3.17 | 3.19 | 0.00 | 0.00% | 3.16 | 3.21 | 156515 | 4983 | 1.30% |
| 2024-11-08 | 3.25 | 3.19 | -0.05 | -1.54% | 3.15 | 3.28 | 258305 | 8281 | 2.14% |
| 2024-11-07 | 3.12 | 3.24 | 0.09 | 2.86% | 3.11 | 3.26 | 292679 | 9393 | 2.43% |
| 2024-11-06 | 3.13 | 3.15 | 0.01 | 0.32% | 3.10 | 3.16 | 231373 | 7251 | 1.92% |
| 2024-11-05 | 3.08 | 3.14 | 0.06 | 1.95% | 3.06 | 3.15 | 196390 | 6132 | 1.63% |
| 2024-11-04 | 3.10 | 3.08 | -0.01 | -0.32% | 3.04 | 3.12 | 161238 | 4937 | 1.34% |
| 2024-11-01 | 3.05 | 3.09 | 0.04 | 1.31% | 3.01 | 3.14 | 297044 | 9141 | 2.46% |
| 2024-10-31 | 3.00 | 3.05 | 0.04 | 1.33% | 3.00 | 3.07 | 168892 | 5135 | 1.40% |
| 2024-10-30 | 2.96 | 3.01 | 0.03 | 1.01% | 2.96 | 3.03 | 110316 | 3312 | 0.91% |
| 2024-10-29 | 3.08 | 2.98 | -0.11 | -3.56% | 2.98 | 3.08 | 181961 | 5488 | 1.51% |
| 2024-10-28 | 2.98 | 3.09 | 0.11 | 3.69% | 2.97 | 3.09 | 214427 | 6540 | 1.78% |
| 2024-10-25 | 2.93 | 2.98 | 0.05 | 1.71% | 2.93 | 2.98 | 136802 | 4056 | 1.13% |
| 2024-10-24 | 2.95 | 2.93 | -0.03 | -1.01% | 2.91 | 2.96 | 73030 | 2141 | 0.61% |
| 2024-10-23 | 2.95 | 2.96 | 0.02 | 0.68% | 2.94 | 2.98 | 131076 | 3880 | 1.09% |
| 2024-10-22 | 2.92 | 2.94 | 0.01 | 0.34% | 2.91 | 2.95 | 90864 | 2665 | 0.75% |
| 2024-10-21 | 2.94 | 2.93 | 0.00 | 0.00% | 2.92 | 2.95 | 101170 | 2966 | 0.84% |
| 2024-10-18 | 2.89 | 2.93 | 0.04 | 1.38% | 2.86 | 2.95 | 121472 | 3527 | 1.01% |
| 2024-10-17 | 2.94 | 2.89 | -0.04 | -1.37% | 2.89 | 2.95 | 87428 | 2552 | 0.72% |
| 2024-10-16 | 2.93 | 2.93 | -0.01 | -0.34% | 2.91 | 2.96 | 75690 | 2223 | 0.63% |
| 2024-10-15 | 2.94 | 2.94 | -0.01 | -0.34% | 2.92 | 3.00 | 121689 | 3603 | 1.01% |
| 2024-10-14 | 2.93 | 2.95 | 0.03 | 1.03% | 2.90 | 2.96 | 104696 | 3069 | 0.87% |
| 2024-10-11 | 2.98 | 2.92 | -0.08 | -2.67% | 2.90 | 2.99 | 120951 | 3559 | 1.00% |
| 2024-10-10 | 2.92 | 3.00 | 0.08 | 2.74% | 2.90 | 3.00 | 164465 | 4868 | 1.36% |
| 2024-10-09 | 3.16 | 2.92 | -0.24 | -7.59% | 2.92 | 3.16 | 282401 | 8472 | 2.34% |
| 2024-10-08 | 3.35 | 3.16 | 0.09 | 2.93% | 3.04 | 3.37 | 509829 | 16326 | 4.23% |
| 2024-09-30 | 2.95 | 3.07 | 0.21 | 7.34% | 2.88 | 3.10 | 424844 | 12768 | 3.52% |
| 2024-09-27 | 2.80 | 2.86 | 0.09 | 3.25% | 2.78 | 2.86 | 150038 | 4229 | 1.24% |
| 2024-09-26 | 2.69 | 2.77 | 0.08 | 2.97% | 2.68 | 2.77 | 126511 | 3455 | 1.05% |
| 2024-09-25 | 2.68 | 2.69 | 0.03 | 1.13% | 2.68 | 2.74 | 131153 | 3554 | 1.09% |
| 2024-09-24 | 2.58 | 2.66 | 0.08 | 3.10% | 2.57 | 2.66 | 125243 | 3291 | 1.04% |
| 2024-09-23 | 2.62 | 2.58 | -0.04 | -1.53% | 2.57 | 2.63 | 83684 | 2161 | 0.69% |
| 2024-09-20 | 2.63 | 2.62 | -0.03 | -1.13% | 2.57 | 2.74 | 217184 | 5769 | 1.80% |
| 2024-09-19 | 2.54 | 2.65 | 0.12 | 4.74% | 2.53 | 2.66 | 119367 | 3098 | 0.99% |
| 2024-09-18 | 2.54 | 2.53 | -0.01 | -0.39% | 2.49 | 2.55 | 40307 | 1013 | 0.33% |
| 2024-09-13 | 2.54 | 2.54 | 0.01 | 0.40% | 2.52 | 2.56 | 46450 | 1179 | 0.38% |
| 2024-09-12 | 2.51 | 2.53 | 0.01 | 0.40% | 2.51 | 2.55 | 34039 | 861 | 0.28% |
| 2024-09-11 | 2.57 | 2.52 | -0.06 | -2.33% | 2.50 | 2.58 | 89818 | 2273 | 0.74% |
| 2024-09-10 | 2.57 | 2.58 | 0.00 | 0.00% | 2.54 | 2.60 | 67529 | 1736 | 0.56% |
| 2024-09-09 | 2.63 | 2.58 | -0.04 | -1.53% | 2.53 | 2.63 | 111627 | 2871 | 0.93% |
| 2024-09-06 | 2.64 | 2.62 | -0.01 | -0.38% | 2.62 | 2.65 | 30226 | 796 | 0.25% |
| 2024-09-05 | 2.61 | 2.63 | 0.02 | 0.77% | 2.61 | 2.64 | 21220 | 557 | 0.18% |
| 2024-09-04 | 2.61 | 2.61 | -0.02 | -0.76% | 2.61 | 2.63 | 24427 | 640 | 0.20% |
| 2024-09-03 | 2.62 | 2.63 | 0.01 | 0.38% | 2.61 | 2.64 | 30848 | 809 | 0.26% |
| 2024-09-02 | 2.64 | 2.62 | -0.02 | -0.76% | 2.61 | 2.67 | 41857 | 1105 | 0.35% |
| 2024-08-30 | 2.61 | 2.64 | 0.02 | 0.76% | 2.61 | 2.67 | 58736 | 1552 | 0.49% |
| 2024-08-29 | 2.63 | 2.62 | -0.02 | -0.76% | 2.60 | 2.63 | 56810 | 1484 | 0.47% |
| 2024-08-28 | 2.65 | 2.64 | -0.02 | -0.75% | 2.63 | 2.68 | 32180 | 855 | 0.27% |
| 2024-08-27 | 2.65 | 2.66 | 0.01 | 0.38% | 2.65 | 2.69 | 29312 | 783 | 0.24% |
| 2024-08-26 | 2.63 | 2.65 | 0.01 | 0.38% | 2.62 | 2.67 | 34505 | 916 | 0.29% |
| 2024-08-23 | 2.65 | 2.64 | -0.02 | -0.75% | 2.62 | 2.66 | 39648 | 1044 | 0.33% |
| 2024-08-22 | 2.67 | 2.66 | -0.01 | -0.37% | 2.65 | 2.69 | 35486 | 945 | 0.29% |
| 2024-08-21 | 2.69 | 2.67 | -0.03 | -1.11% | 2.66 | 2.70 | 32278 | 864 | 0.27% |
| 2024-08-20 | 2.75 | 2.70 | -0.05 | -1.82% | 2.69 | 2.75 | 39413 | 1067 | 0.33% |
| 2024-08-19 | 2.75 | 2.75 | 0.00 | 0.00% | 2.74 | 2.78 | 28430 | 784 | 0.24% |
| 2024-08-16 | 2.77 | 2.75 | -0.03 | -1.08% | 2.74 | 2.79 | 33282 | 919 | 0.28% |
| 2024-08-15 | 2.76 | 2.78 | 0.01 | 0.36% | 2.75 | 2.79 | 36003 | 998 | 0.30% |
| 2024-08-14 | 2.80 | 2.77 | -0.02 | -0.72% | 2.76 | 2.80 | 34274 | 952 | 0.28% |
| 2024-08-13 | 2.77 | 2.79 | 0.01 | 0.36% | 2.76 | 2.80 | 33850 | 942 | 0.28% |