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 | 3.08 | 3.08 | 0.00 | 0.00% | 3.05 | 3.11 | 500310 | 15397 | 0.68% |
| 2024-11-20 | 3.07 | 3.08 | 0.00 | 0.00% | 3.04 | 3.09 | 481959 | 14786 | 0.65% |
| 2024-11-19 | 3.04 | 3.08 | 0.06 | 1.99% | 3.01 | 3.08 | 598430 | 18237 | 0.81% |
| 2024-11-18 | 3.08 | 3.02 | 0.01 | 0.33% | 3.00 | 3.11 | 804726 | 24614 | 1.09% |
| 2024-11-15 | 3.06 | 3.01 | -0.06 | -1.95% | 3.00 | 3.10 | 639651 | 19521 | 0.86% |
| 2024-11-14 | 3.14 | 3.07 | -0.09 | -2.85% | 3.06 | 3.17 | 599233 | 18642 | 0.81% |
| 2024-11-13 | 3.15 | 3.16 | 0.00 | 0.00% | 3.13 | 3.22 | 554116 | 17543 | 0.75% |
| 2024-11-12 | 3.24 | 3.16 | -0.10 | -3.07% | 3.13 | 3.26 | 775229 | 24826 | 1.05% |
| 2024-11-11 | 3.30 | 3.26 | -0.03 | -0.91% | 3.21 | 3.30 | 760120 | 24641 | 1.03% |
| 2024-11-08 | 3.42 | 3.29 | -0.07 | -2.08% | 3.27 | 3.43 | 1049772 | 34999 | 1.42% |
| 2024-11-07 | 3.24 | 3.36 | 0.01 | 0.30% | 3.16 | 3.36 | 1139527 | 37278 | 1.54% |
| 2024-11-06 | 3.29 | 3.35 | 0.08 | 2.45% | 3.25 | 3.42 | 1288102 | 43000 | 1.74% |
| 2024-11-05 | 3.16 | 3.27 | 0.11 | 3.48% | 3.14 | 3.28 | 943233 | 30439 | 1.27% |
| 2024-11-04 | 3.16 | 3.16 | 0.01 | 0.32% | 3.10 | 3.18 | 688323 | 21627 | 0.93% |
| 2024-11-01 | 3.11 | 3.15 | 0.03 | 0.96% | 3.10 | 3.23 | 1258782 | 39824 | 1.70% |
| 2024-10-31 | 3.22 | 3.12 | -0.20 | -6.02% | 3.06 | 3.23 | 1515722 | 47539 | 2.05% |
| 2024-10-30 | 3.29 | 3.32 | 0.01 | 0.30% | 3.26 | 3.36 | 586815 | 19405 | 0.79% |
| 2024-10-29 | 3.35 | 3.31 | -0.04 | -1.19% | 3.29 | 3.39 | 619242 | 20600 | 0.84% |
| 2024-10-28 | 3.26 | 3.35 | 0.06 | 1.82% | 3.25 | 3.36 | 695813 | 23188 | 0.94% |
| 2024-10-25 | 3.27 | 3.29 | 0.01 | 0.30% | 3.26 | 3.32 | 588605 | 19329 | 0.79% |
| 2024-10-24 | 3.26 | 3.28 | -0.02 | -0.61% | 3.21 | 3.29 | 643002 | 20898 | 0.87% |
| 2024-10-23 | 3.28 | 3.30 | 0.06 | 1.85% | 3.22 | 3.34 | 933245 | 30653 | 1.26% |
| 2024-10-22 | 3.26 | 3.24 | -0.05 | -1.52% | 3.18 | 3.28 | 906432 | 29273 | 1.22% |
| 2024-10-21 | 3.24 | 3.29 | 0.16 | 5.11% | 3.23 | 3.36 | 1491738 | 49200 | 2.01% |
| 2024-10-18 | 3.07 | 3.13 | 0.07 | 2.29% | 3.06 | 3.17 | 870009 | 27079 | 1.17% |
| 2024-10-17 | 3.09 | 3.06 | -0.03 | -0.97% | 3.05 | 3.11 | 512269 | 15793 | 0.69% |
| 2024-10-16 | 3.02 | 3.09 | 0.05 | 1.64% | 3.01 | 3.11 | 598471 | 18388 | 0.81% |
| 2024-10-15 | 3.11 | 3.04 | -0.07 | -2.25% | 3.03 | 3.12 | 613913 | 18851 | 0.83% |
| 2024-10-14 | 3.07 | 3.11 | 0.08 | 2.64% | 3.02 | 3.13 | 822048 | 25384 | 1.11% |
| 2024-10-11 | 3.17 | 3.03 | -0.04 | -1.30% | 3.00 | 3.17 | 773974 | 23655 | 1.05% |
| 2024-10-10 | 3.01 | 3.07 | 0.07 | 2.33% | 2.98 | 3.13 | 953936 | 29251 | 1.29% |
| 2024-10-09 | 3.19 | 3.00 | -0.26 | -7.98% | 3.00 | 3.24 | 1392921 | 43104 | 1.88% |
| 2024-10-08 | 3.54 | 3.26 | 0.04 | 1.24% | 3.15 | 3.54 | 1921512 | 63895 | 2.59% |
| 2024-09-30 | 3.09 | 3.22 | 0.25 | 8.42% | 3.02 | 3.23 | 1505907 | 47275 | 2.03% |
| 2024-09-27 | 2.94 | 2.97 | 0.05 | 1.71% | 2.94 | 3.00 | 573249 | 16987 | 0.77% |
| 2024-09-26 | 2.83 | 2.92 | 0.09 | 3.18% | 2.82 | 2.92 | 635968 | 18259 | 0.86% |
| 2024-09-25 | 2.83 | 2.83 | 0.04 | 1.43% | 2.82 | 2.92 | 716766 | 20525 | 0.97% |
| 2024-09-24 | 2.72 | 2.79 | 0.07 | 2.57% | 2.72 | 2.80 | 570246 | 15758 | 0.77% |
| 2024-09-23 | 2.68 | 2.72 | 0.03 | 1.12% | 2.67 | 2.73 | 399811 | 10835 | 0.54% |
| 2024-09-20 | 2.65 | 2.69 | 0.04 | 1.51% | 2.63 | 2.70 | 471661 | 12569 | 0.64% |
| 2024-09-19 | 2.57 | 2.65 | 0.09 | 3.52% | 2.52 | 2.65 | 587385 | 15266 | 0.79% |
| 2024-09-18 | 2.55 | 2.56 | 0.01 | 0.39% | 2.51 | 2.57 | 283261 | 7207 | 0.38% |
| 2024-09-13 | 2.56 | 2.55 | 0.02 | 0.79% | 2.54 | 2.59 | 332658 | 8504 | 0.45% |
| 2024-09-12 | 2.53 | 2.53 | 0.01 | 0.40% | 2.52 | 2.56 | 233002 | 5914 | 0.31% |
| 2024-09-11 | 2.51 | 2.52 | 0.01 | 0.40% | 2.49 | 2.53 | 233909 | 5892 | 0.32% |
| 2024-09-10 | 2.53 | 2.51 | -0.01 | -0.40% | 2.47 | 2.54 | 301690 | 7552 | 0.41% |
| 2024-09-09 | 2.54 | 2.52 | -0.04 | -1.56% | 2.51 | 2.55 | 318705 | 8041 | 0.43% |
| 2024-09-06 | 2.58 | 2.56 | -0.01 | -0.39% | 2.55 | 2.59 | 246110 | 6320 | 0.33% |
| 2024-09-05 | 2.57 | 2.57 | 0.00 | 0.00% | 2.55 | 2.60 | 266622 | 6852 | 0.36% |
| 2024-09-04 | 2.58 | 2.57 | -0.03 | -1.15% | 2.56 | 2.60 | 269877 | 6945 | 0.36% |
| 2024-09-03 | 2.61 | 2.60 | 0.00 | 0.00% | 2.58 | 2.63 | 234623 | 6103 | 0.32% |
| 2024-09-02 | 2.63 | 2.60 | -0.03 | -1.14% | 2.59 | 2.65 | 380725 | 9957 | 0.51% |
| 2024-08-30 | 2.60 | 2.63 | 0.03 | 1.15% | 2.57 | 2.67 | 467022 | 12289 | 0.63% |
| 2024-08-29 | 2.56 | 2.60 | 0.04 | 1.56% | 2.54 | 2.61 | 303591 | 7852 | 0.41% |
| 2024-08-28 | 2.56 | 2.56 | 0.00 | 0.00% | 2.55 | 2.59 | 222716 | 5731 | 0.30% |
| 2024-08-27 | 2.62 | 2.56 | -0.06 | -2.29% | 2.55 | 2.62 | 287363 | 7400 | 0.39% |
| 2024-08-26 | 2.60 | 2.62 | 0.04 | 1.55% | 2.59 | 2.64 | 262062 | 6859 | 0.35% |
| 2024-08-23 | 2.57 | 2.58 | 0.00 | 0.00% | 2.56 | 2.60 | 203065 | 5235 | 0.27% |
| 2024-08-22 | 2.64 | 2.58 | -0.06 | -2.27% | 2.57 | 2.64 | 298262 | 7750 | 0.40% |
| 2024-08-21 | 2.62 | 2.64 | 0.02 | 0.76% | 2.60 | 2.65 | 243152 | 6397 | 0.33% |
| 2024-08-20 | 2.67 | 2.62 | -0.05 | -1.87% | 2.61 | 2.69 | 402153 | 10614 | 0.54% |
| 2024-08-19 | 2.65 | 2.67 | 0.04 | 1.52% | 2.64 | 2.72 | 579188 | 15540 | 0.78% |
| 2024-08-16 | 2.67 | 2.63 | -0.02 | -0.75% | 2.63 | 2.69 | 307220 | 8157 | 0.41% |
| 2024-08-15 | 2.62 | 2.65 | 0.03 | 1.15% | 2.60 | 2.68 | 286005 | 7561 | 0.39% |