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 | 3.20 | 3.18 | -0.01 | -0.31% | 3.14 | 3.21 | 428865 | 13587 | 0.63% |
| 2024-11-20 | 3.19 | 3.19 | 0.01 | 0.31% | 3.16 | 3.21 | 468380 | 14912 | 0.68% |
| 2024-11-19 | 3.20 | 3.18 | 0.00 | 0.00% | 3.10 | 3.20 | 652035 | 20530 | 0.95% |
| 2024-11-18 | 3.19 | 3.18 | -0.02 | -0.63% | 3.15 | 3.30 | 656511 | 21149 | 0.96% |
| 2024-11-15 | 3.26 | 3.20 | -0.08 | -2.44% | 3.18 | 3.30 | 601514 | 19443 | 0.88% |
| 2024-11-14 | 3.38 | 3.28 | -0.10 | -2.96% | 3.26 | 3.38 | 587212 | 19449 | 0.86% |
| 2024-11-13 | 3.35 | 3.38 | 0.01 | 0.30% | 3.33 | 3.41 | 546688 | 18393 | 0.80% |
| 2024-11-12 | 3.52 | 3.37 | -0.15 | -4.26% | 3.34 | 3.52 | 927412 | 31587 | 1.35% |
| 2024-11-11 | 3.56 | 3.52 | -0.06 | -1.68% | 3.48 | 3.64 | 905171 | 31867 | 1.32% |
| 2024-11-08 | 3.62 | 3.58 | -0.01 | -0.28% | 3.52 | 3.72 | 1339090 | 48282 | 1.95% |
| 2024-11-07 | 3.36 | 3.59 | 0.21 | 6.21% | 3.35 | 3.68 | 1727366 | 61069 | 2.52% |
| 2024-11-06 | 3.35 | 3.38 | 0.04 | 1.20% | 3.29 | 3.43 | 937835 | 31469 | 1.37% |
| 2024-11-05 | 3.20 | 3.34 | 0.12 | 3.73% | 3.19 | 3.36 | 1019877 | 33746 | 1.49% |
| 2024-11-04 | 3.17 | 3.22 | 0.06 | 1.90% | 3.13 | 3.28 | 584440 | 18748 | 0.85% |
| 2024-11-01 | 3.19 | 3.16 | -0.04 | -1.25% | 3.13 | 3.23 | 682646 | 21705 | 1.00% |
| 2024-10-31 | 3.14 | 3.20 | 0.04 | 1.27% | 3.13 | 3.22 | 731741 | 23319 | 1.07% |
| 2024-10-30 | 3.10 | 3.16 | 0.05 | 1.61% | 3.08 | 3.20 | 556457 | 17571 | 0.81% |
| 2024-10-29 | 3.23 | 3.11 | -0.13 | -4.01% | 3.10 | 3.23 | 658308 | 20748 | 0.96% |
| 2024-10-28 | 3.09 | 3.24 | 0.16 | 5.19% | 3.08 | 3.24 | 1044981 | 33379 | 1.52% |
| 2024-10-25 | 3.07 | 3.08 | 0.01 | 0.33% | 3.06 | 3.10 | 404765 | 12453 | 0.59% |
| 2024-10-24 | 3.04 | 3.07 | 0.01 | 0.33% | 3.03 | 3.08 | 407693 | 12453 | 0.59% |
| 2024-10-23 | 3.01 | 3.06 | 0.06 | 2.00% | 2.99 | 3.11 | 700125 | 21449 | 1.02% |
| 2024-10-22 | 2.98 | 3.00 | 0.02 | 0.67% | 2.96 | 3.03 | 444997 | 13324 | 0.65% |
| 2024-10-21 | 2.99 | 2.98 | -0.01 | -0.33% | 2.96 | 3.03 | 605980 | 18126 | 0.88% |
| 2024-10-18 | 2.92 | 2.99 | 0.05 | 1.70% | 2.88 | 3.04 | 770022 | 22735 | 1.12% |
| 2024-10-17 | 3.02 | 2.94 | -0.06 | -2.00% | 2.93 | 3.03 | 606900 | 18049 | 0.88% |
| 2024-10-16 | 2.99 | 3.00 | -0.02 | -0.66% | 2.97 | 3.07 | 640588 | 19321 | 0.93% |
| 2024-10-15 | 3.08 | 3.02 | -0.08 | -2.58% | 3.01 | 3.12 | 633381 | 19391 | 0.92% |
| 2024-10-14 | 3.09 | 3.10 | 0.03 | 0.98% | 3.04 | 3.15 | 822569 | 25483 | 1.20% |
| 2024-10-11 | 3.19 | 3.07 | -0.23 | -6.97% | 3.05 | 3.21 | 1124311 | 35025 | 1.64% |
| 2024-10-10 | 3.15 | 3.30 | 0.07 | 2.17% | 2.95 | 3.51 | 2294951 | 73475 | 3.35% |
| 2024-10-09 | 3.30 | 3.23 | 0.09 | 2.87% | 3.06 | 3.40 | 3230729 | 104835 | 4.71% |
| 2024-10-08 | 3.14 | 3.14 | 0.29 | 10.18% | 3.14 | 3.14 | 273181 | 8577 | 0.40% |
| 2024-09-30 | 2.85 | 2.85 | 0.26 | 10.04% | 2.80 | 2.85 | 553563 | 15763 | 0.81% |
| 2024-09-27 | 2.56 | 2.59 | 0.06 | 2.37% | 2.53 | 2.61 | 395377 | 10168 | 0.58% |
| 2024-09-26 | 2.46 | 2.53 | 0.06 | 2.43% | 2.45 | 2.54 | 427730 | 10692 | 0.62% |
| 2024-09-25 | 2.40 | 2.47 | 0.08 | 3.35% | 2.40 | 2.52 | 444645 | 11027 | 0.65% |
| 2024-09-24 | 2.32 | 2.39 | 0.08 | 3.46% | 2.31 | 2.40 | 308034 | 7289 | 0.45% |
| 2024-09-23 | 2.31 | 2.31 | 0.00 | 0.00% | 2.29 | 2.32 | 116408 | 2687 | 0.17% |
| 2024-09-20 | 2.33 | 2.31 | -0.01 | -0.43% | 2.29 | 2.33 | 127082 | 2929 | 0.19% |
| 2024-09-19 | 2.27 | 2.32 | 0.05 | 2.20% | 2.25 | 2.32 | 210740 | 4842 | 0.31% |
| 2024-09-18 | 2.28 | 2.27 | 0.00 | 0.00% | 2.22 | 2.28 | 127998 | 2878 | 0.19% |
| 2024-09-13 | 2.25 | 2.27 | 0.01 | 0.44% | 2.25 | 2.29 | 193393 | 4399 | 0.28% |
| 2024-09-12 | 2.23 | 2.26 | 0.04 | 1.80% | 2.22 | 2.28 | 182015 | 4109 | 0.27% |
| 2024-09-11 | 2.23 | 2.22 | -0.03 | -1.33% | 2.21 | 2.25 | 130522 | 2909 | 0.19% |
| 2024-09-10 | 2.23 | 2.25 | 0.02 | 0.90% | 2.21 | 2.25 | 156843 | 3495 | 0.23% |
| 2024-09-09 | 2.24 | 2.23 | -0.02 | -0.89% | 2.22 | 2.26 | 122611 | 2747 | 0.18% |
| 2024-09-06 | 2.29 | 2.25 | -0.03 | -1.32% | 2.25 | 2.29 | 155652 | 3527 | 0.23% |
| 2024-09-05 | 2.29 | 2.28 | -0.01 | -0.44% | 2.27 | 2.30 | 137042 | 3129 | 0.20% |
| 2024-09-04 | 2.28 | 2.29 | 0.01 | 0.44% | 2.27 | 2.30 | 160999 | 3686 | 0.23% |
| 2024-09-03 | 2.26 | 2.28 | 0.03 | 1.33% | 2.26 | 2.29 | 146294 | 3331 | 0.21% |
| 2024-09-02 | 2.30 | 2.25 | -0.05 | -2.17% | 2.25 | 2.30 | 161552 | 3671 | 0.24% |
| 2024-08-30 | 2.28 | 2.30 | 0.02 | 0.88% | 2.27 | 2.33 | 201656 | 4651 | 0.29% |
| 2024-08-29 | 2.28 | 2.28 | 0.00 | 0.00% | 2.26 | 2.30 | 116276 | 2655 | 0.17% |
| 2024-08-28 | 2.25 | 2.28 | 0.03 | 1.33% | 2.24 | 2.30 | 140243 | 3193 | 0.20% |
| 2024-08-27 | 2.29 | 2.25 | -0.04 | -1.75% | 2.24 | 2.29 | 135139 | 3054 | 0.20% |
| 2024-08-26 | 2.30 | 2.29 | -0.01 | -0.43% | 2.28 | 2.31 | 111347 | 2554 | 0.16% |
| 2024-08-23 | 2.29 | 2.30 | 0.01 | 0.44% | 2.27 | 2.31 | 148529 | 3397 | 0.22% |
| 2024-08-22 | 2.29 | 2.29 | 0.00 | 0.00% | 2.28 | 2.31 | 147678 | 3386 | 0.22% |
| 2024-08-21 | 2.32 | 2.29 | -0.04 | -1.72% | 2.28 | 2.33 | 142014 | 3269 | 0.21% |
| 2024-08-20 | 2.38 | 2.33 | -0.02 | -0.85% | 2.31 | 2.40 | 219862 | 5151 | 0.32% |
| 2024-08-19 | 2.35 | 2.35 | 0.00 | 0.00% | 2.34 | 2.38 | 143126 | 3372 | 0.21% |
| 2024-08-16 | 2.39 | 2.35 | -0.04 | -1.67% | 2.35 | 2.40 | 152643 | 3619 | 0.22% |
| 2024-08-15 | 2.35 | 2.39 | 0.04 | 1.70% | 2.34 | 2.40 | 188610 | 4486 | 0.28% |