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 | 3.32 | 3.34 | 0.02 | 0.60% | 3.31 | 3.39 | 455196 | 15200 | 0.63% |
| 2024-11-20 | 3.36 | 3.32 | -0.03 | -0.90% | 3.28 | 3.36 | 537344 | 17786 | 0.74% |
| 2024-11-19 | 3.31 | 3.35 | 0.05 | 1.52% | 3.27 | 3.37 | 461860 | 15371 | 0.64% |
| 2024-11-18 | 3.28 | 3.30 | 0.03 | 0.92% | 3.27 | 3.38 | 633390 | 21062 | 0.88% |
| 2024-11-15 | 3.32 | 3.27 | -0.06 | -1.80% | 3.26 | 3.36 | 511763 | 16951 | 0.71% |
| 2024-11-14 | 3.40 | 3.33 | -0.09 | -2.63% | 3.32 | 3.43 | 528305 | 17775 | 0.73% |
| 2024-11-13 | 3.42 | 3.42 | 0.01 | 0.29% | 3.34 | 3.43 | 534987 | 18124 | 0.74% |
| 2024-11-12 | 3.55 | 3.41 | -0.10 | -2.85% | 3.38 | 3.57 | 745773 | 25755 | 1.03% |
| 2024-11-11 | 3.52 | 3.51 | -0.02 | -0.57% | 3.46 | 3.53 | 667910 | 23380 | 0.93% |
| 2024-11-08 | 3.57 | 3.53 | -0.04 | -1.12% | 3.51 | 3.67 | 800317 | 28602 | 1.11% |
| 2024-11-07 | 3.50 | 3.57 | 0.06 | 1.71% | 3.46 | 3.59 | 889702 | 31517 | 1.23% |
| 2024-11-06 | 3.55 | 3.51 | -0.03 | -0.85% | 3.46 | 3.59 | 825236 | 28958 | 1.14% |
| 2024-11-05 | 3.46 | 3.54 | 0.08 | 2.31% | 3.44 | 3.54 | 853950 | 29925 | 1.18% |
| 2024-11-04 | 3.40 | 3.46 | 0.05 | 1.47% | 3.35 | 3.52 | 606624 | 20909 | 0.84% |
| 2024-11-01 | 3.49 | 3.41 | -0.08 | -2.29% | 3.35 | 3.50 | 874597 | 29841 | 1.21% |
| 2024-10-31 | 3.37 | 3.49 | 0.14 | 4.18% | 3.33 | 3.60 | 1337689 | 46400 | 1.85% |
| 2024-10-30 | 3.38 | 3.35 | -0.06 | -1.76% | 3.31 | 3.42 | 971760 | 32533 | 1.35% |
| 2024-10-29 | 3.60 | 3.41 | -0.07 | -2.01% | 3.39 | 3.60 | 2010112 | 70001 | 2.79% |
| 2024-10-28 | 3.18 | 3.48 | 0.32 | 10.13% | 3.17 | 3.48 | 1595005 | 54243 | 2.21% |
| 2024-10-25 | 3.16 | 3.16 | 0.00 | 0.00% | 3.14 | 3.19 | 474425 | 15000 | 0.66% |
| 2024-10-24 | 3.15 | 3.16 | 0.00 | 0.00% | 3.12 | 3.19 | 426753 | 13431 | 0.59% |
| 2024-10-23 | 3.11 | 3.16 | 0.05 | 1.61% | 3.07 | 3.17 | 634785 | 19922 | 0.88% |
| 2024-10-22 | 3.02 | 3.11 | 0.07 | 2.30% | 3.02 | 3.11 | 615067 | 18960 | 0.85% |
| 2024-10-21 | 3.05 | 3.04 | -0.01 | -0.33% | 3.02 | 3.08 | 597534 | 18218 | 0.83% |
| 2024-10-18 | 2.99 | 3.05 | 0.06 | 2.01% | 2.98 | 3.09 | 778371 | 23620 | 1.08% |
| 2024-10-17 | 3.08 | 2.99 | -0.08 | -2.61% | 2.99 | 3.12 | 909782 | 27722 | 1.26% |
| 2024-10-16 | 2.93 | 3.07 | 0.11 | 3.72% | 2.93 | 3.11 | 984656 | 29995 | 1.37% |
| 2024-10-15 | 3.02 | 2.96 | -0.06 | -1.99% | 2.96 | 3.06 | 535201 | 16122 | 0.74% |
| 2024-10-14 | 3.03 | 3.02 | 0.00 | 0.00% | 2.97 | 3.05 | 536486 | 16159 | 0.74% |
| 2024-10-11 | 3.04 | 3.02 | -0.01 | -0.33% | 2.98 | 3.09 | 511428 | 15523 | 0.71% |
| 2024-10-10 | 2.95 | 3.03 | 0.08 | 2.71% | 2.92 | 3.13 | 886675 | 26798 | 1.23% |
| 2024-10-09 | 3.13 | 2.95 | -0.19 | -6.05% | 2.89 | 3.14 | 1265307 | 37963 | 1.75% |
| 2024-10-08 | 3.35 | 3.14 | 0.07 | 2.28% | 3.04 | 3.38 | 1663862 | 53227 | 2.31% |
| 2024-09-30 | 2.97 | 3.07 | 0.20 | 6.97% | 2.96 | 3.12 | 1077967 | 32895 | 1.49% |
| 2024-09-27 | 2.83 | 2.87 | 0.07 | 2.50% | 2.81 | 2.88 | 375894 | 10710 | 0.52% |
| 2024-09-26 | 2.75 | 2.80 | 0.06 | 2.19% | 2.72 | 2.80 | 374730 | 10325 | 0.52% |
| 2024-09-25 | 2.71 | 2.74 | 0.06 | 2.24% | 2.70 | 2.79 | 389689 | 10706 | 0.54% |
| 2024-09-24 | 2.61 | 2.68 | 0.08 | 3.08% | 2.61 | 2.70 | 331804 | 8826 | 0.46% |
| 2024-09-23 | 2.65 | 2.60 | -0.05 | -1.89% | 2.59 | 2.66 | 235056 | 6152 | 0.33% |
| 2024-09-20 | 2.61 | 2.65 | 0.04 | 1.53% | 2.59 | 2.66 | 273445 | 7194 | 0.38% |
| 2024-09-19 | 2.59 | 2.61 | 0.03 | 1.16% | 2.56 | 2.62 | 249784 | 6470 | 0.35% |
| 2024-09-18 | 2.54 | 2.58 | 0.06 | 2.38% | 2.51 | 2.59 | 247403 | 6295 | 0.34% |
| 2024-09-13 | 2.52 | 2.52 | 0.02 | 0.80% | 2.50 | 2.55 | 226959 | 5743 | 0.31% |
| 2024-09-12 | 2.48 | 2.50 | 0.03 | 1.21% | 2.47 | 2.52 | 185881 | 4649 | 0.26% |
| 2024-09-11 | 2.46 | 2.47 | 0.00 | 0.00% | 2.44 | 2.50 | 172121 | 4250 | 0.24% |
| 2024-09-10 | 2.44 | 2.47 | 0.04 | 1.65% | 2.41 | 2.49 | 237866 | 5829 | 0.33% |
| 2024-09-09 | 2.46 | 2.43 | -0.04 | -1.62% | 2.41 | 2.48 | 297401 | 7276 | 0.41% |
| 2024-09-06 | 2.53 | 2.47 | -0.05 | -1.98% | 2.47 | 2.53 | 184004 | 4583 | 0.26% |
| 2024-09-05 | 2.55 | 2.52 | -0.02 | -0.79% | 2.51 | 2.56 | 183378 | 4634 | 0.25% |
| 2024-09-04 | 2.53 | 2.54 | 0.01 | 0.40% | 2.52 | 2.56 | 144980 | 3680 | 0.20% |
| 2024-09-03 | 2.54 | 2.53 | 0.00 | 0.00% | 2.52 | 2.56 | 171094 | 4345 | 0.24% |
| 2024-09-02 | 2.58 | 2.53 | -0.04 | -1.56% | 2.53 | 2.58 | 213250 | 5451 | 0.30% |
| 2024-08-30 | 2.53 | 2.57 | 0.04 | 1.58% | 2.51 | 2.62 | 261799 | 6733 | 0.36% |
| 2024-08-29 | 2.53 | 2.53 | 0.00 | 0.00% | 2.51 | 2.56 | 193775 | 4912 | 0.27% |
| 2024-08-28 | 2.54 | 2.53 | -0.01 | -0.39% | 2.51 | 2.56 | 130617 | 3311 | 0.18% |
| 2024-08-27 | 2.58 | 2.54 | -0.04 | -1.55% | 2.52 | 2.58 | 153567 | 3914 | 0.21% |
| 2024-08-26 | 2.56 | 2.58 | 0.03 | 1.18% | 2.54 | 2.59 | 157982 | 4062 | 0.22% |
| 2024-08-23 | 2.58 | 2.55 | -0.02 | -0.78% | 2.53 | 2.58 | 147889 | 3771 | 0.21% |
| 2024-08-22 | 2.56 | 2.57 | 0.01 | 0.39% | 2.55 | 2.59 | 180568 | 4644 | 0.25% |
| 2024-08-21 | 2.60 | 2.56 | -0.03 | -1.16% | 2.55 | 2.60 | 151219 | 3891 | 0.21% |
| 2024-08-20 | 2.66 | 2.59 | -0.05 | -1.89% | 2.58 | 2.68 | 274294 | 7173 | 0.38% |
| 2024-08-19 | 2.63 | 2.64 | 0.00 | 0.00% | 2.62 | 2.67 | 168563 | 4464 | 0.23% |
| 2024-08-16 | 2.65 | 2.64 | -0.01 | -0.38% | 2.63 | 2.67 | 190943 | 5059 | 0.26% |
| 2024-08-15 | 2.62 | 2.65 | 0.03 | 1.15% | 2.61 | 2.67 | 198901 | 5263 | 0.28% |
| 2024-08-14 | 2.65 | 2.62 | -0.03 | -1.13% | 2.61 | 2.65 | 175004 | 4606 | 0.24% |
| 2024-08-13 | 2.63 | 2.65 | 0.02 | 0.76% | 2.61 | 2.65 | 143562 | 3783 | 0.20% |