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 | 3.26 | 3.18 | -0.07 | -2.15% | 3.13 | 3.26 | 60858 | 1935 | 2.77% |
| 2024-11-20 | 3.20 | 3.25 | 0.07 | 2.20% | 3.20 | 3.32 | 72298 | 2353 | 3.29% |
| 2024-11-19 | 3.21 | 3.18 | -0.17 | -5.07% | 3.18 | 3.30 | 92664 | 2957 | 4.22% |
| 2024-11-18 | 3.35 | 3.35 | -0.18 | -5.10% | 3.35 | 3.40 | 34009 | 1140 | 1.55% |
| 2024-11-15 | 3.53 | 3.53 | -0.19 | -5.11% | 3.53 | 3.62 | 100355 | 3553 | 4.57% |
| 2024-11-14 | 3.41 | 3.72 | 0.13 | 3.62% | 3.41 | 3.77 | 176789 | 6359 | 8.05% |
| 2024-11-13 | 3.74 | 3.59 | -0.19 | -5.03% | 3.59 | 3.74 | 74445 | 2696 | 3.39% |
| 2024-11-12 | 3.69 | 3.78 | 0.18 | 5.00% | 3.65 | 3.78 | 131966 | 4963 | 6.01% |
| 2024-11-11 | 3.64 | 3.60 | 0.03 | 0.84% | 3.41 | 3.70 | 178497 | 6379 | 8.12% |
| 2024-11-08 | 3.45 | 3.57 | 0.17 | 5.00% | 3.45 | 3.57 | 82218 | 2904 | 3.74% |
| 2024-11-07 | 3.40 | 3.40 | 0.16 | 4.94% | 3.10 | 3.40 | 145806 | 4898 | 6.64% |
| 2024-11-06 | 3.23 | 3.24 | 0.15 | 4.85% | 3.18 | 3.24 | 40217 | 1300 | 1.83% |
| 2024-11-05 | 3.07 | 3.09 | 0.15 | 5.10% | 3.05 | 3.09 | 28355 | 874 | 1.29% |
| 2024-11-04 | 2.79 | 2.94 | 0.14 | 5.00% | 2.77 | 2.94 | 57483 | 1668 | 2.62% |
| 2024-11-01 | 2.91 | 2.80 | -0.14 | -4.76% | 2.79 | 2.93 | 64505 | 1828 | 2.94% |
| 2024-10-31 | 3.05 | 2.94 | -0.12 | -3.92% | 2.92 | 3.05 | 78979 | 2354 | 3.59% |
| 2024-10-30 | 2.85 | 3.06 | 0.09 | 3.03% | 2.85 | 3.06 | 73619 | 2185 | 3.35% |
| 2024-10-29 | 3.12 | 2.97 | -0.16 | -5.11% | 2.97 | 3.13 | 81960 | 2475 | 3.73% |
| 2024-10-28 | 3.02 | 3.13 | 0.11 | 3.64% | 2.99 | 3.16 | 90102 | 2783 | 4.10% |
| 2024-10-25 | 2.98 | 3.02 | 0.02 | 0.67% | 2.91 | 3.02 | 83275 | 2472 | 3.79% |
| 2024-10-24 | 2.88 | 3.00 | 0.12 | 4.17% | 2.87 | 3.02 | 95792 | 2866 | 4.36% |
| 2024-10-23 | 2.81 | 2.88 | 0.05 | 1.77% | 2.79 | 2.90 | 46400 | 1327 | 2.11% |
| 2024-10-22 | 2.75 | 2.83 | 0.09 | 3.28% | 2.73 | 2.83 | 52853 | 1475 | 2.41% |
| 2024-10-21 | 2.76 | 2.74 | -0.03 | -1.08% | 2.70 | 2.78 | 37715 | 1030 | 1.72% |
| 2024-10-18 | 2.74 | 2.77 | 0.03 | 1.09% | 2.72 | 2.78 | 32141 | 888 | 1.46% |
| 2024-10-17 | 2.87 | 2.74 | -0.14 | -4.86% | 2.74 | 2.87 | 50070 | 1396 | 2.28% |
| 2024-10-16 | 2.92 | 2.88 | -0.03 | -1.03% | 2.85 | 2.97 | 47209 | 1362 | 2.15% |
| 2024-10-15 | 2.73 | 2.91 | 0.14 | 5.05% | 2.73 | 2.91 | 71832 | 2047 | 3.27% |
| 2024-10-14 | 2.75 | 2.77 | 0.00 | 0.00% | 2.71 | 2.79 | 36346 | 998 | 1.65% |
| 2024-10-11 | 2.76 | 2.77 | -0.03 | -1.07% | 2.68 | 2.90 | 44333 | 1240 | 2.02% |
| 2024-10-10 | 2.85 | 2.80 | -0.15 | -5.08% | 2.80 | 2.92 | 52591 | 1478 | 2.39% |
| 2024-10-09 | 3.08 | 2.95 | -0.15 | -4.84% | 2.95 | 3.08 | 30369 | 900 | 1.38% |
| 2024-10-08 | 3.21 | 3.10 | 0.04 | 1.31% | 3.03 | 3.21 | 111310 | 3474 | 5.07% |
| 2024-09-30 | 2.93 | 3.06 | 0.15 | 5.15% | 2.89 | 3.06 | 90973 | 2718 | 4.14% |
| 2024-09-27 | 2.89 | 2.91 | 0.04 | 1.39% | 2.85 | 2.92 | 44957 | 1296 | 2.05% |
| 2024-09-26 | 2.84 | 2.87 | 0.05 | 1.77% | 2.80 | 2.88 | 38047 | 1083 | 1.73% |
| 2024-09-25 | 2.80 | 2.82 | 0.06 | 2.17% | 2.78 | 2.85 | 39767 | 1118 | 1.81% |
| 2024-09-24 | 2.72 | 2.76 | 0.06 | 2.22% | 2.70 | 2.76 | 32794 | 896 | 1.49% |
| 2024-09-23 | 2.75 | 2.70 | -0.08 | -2.88% | 2.68 | 2.79 | 33318 | 910 | 1.52% |
| 2024-09-20 | 2.82 | 2.78 | -0.04 | -1.42% | 2.70 | 2.83 | 42707 | 1178 | 1.94% |
| 2024-09-19 | 2.79 | 2.82 | 0.04 | 1.44% | 2.78 | 2.87 | 33020 | 932 | 1.50% |
| 2024-09-18 | 2.90 | 2.78 | -0.15 | -5.12% | 2.78 | 2.93 | 44944 | 1266 | 2.05% |
| 2024-09-13 | 3.03 | 2.93 | -0.13 | -4.25% | 2.92 | 3.06 | 40741 | 1215 | 1.85% |
| 2024-09-12 | 2.96 | 3.06 | 0.06 | 2.00% | 2.96 | 3.13 | 39326 | 1205 | 1.79% |
| 2024-09-11 | 3.13 | 3.00 | -0.12 | -3.85% | 2.96 | 3.13 | 45697 | 1376 | 2.08% |
| 2024-09-10 | 3.10 | 3.12 | 0.02 | 0.65% | 3.06 | 3.17 | 35803 | 1112 | 1.63% |
| 2024-09-09 | 3.17 | 3.10 | -0.14 | -4.32% | 3.08 | 3.20 | 51177 | 1604 | 2.33% |
| 2024-09-06 | 3.26 | 3.24 | -0.07 | -2.11% | 3.18 | 3.38 | 77585 | 2529 | 3.53% |
| 2024-09-05 | 3.15 | 3.31 | 0.01 | 0.30% | 3.14 | 3.40 | 97157 | 3164 | 4.42% |
| 2024-09-04 | 3.55 | 3.30 | -0.17 | -4.90% | 3.30 | 3.59 | 131912 | 4492 | 6.00% |
| 2024-09-03 | 3.30 | 3.47 | 0.17 | 5.15% | 3.28 | 3.47 | 89942 | 3073 | 4.09% |
| 2024-09-02 | 3.22 | 3.30 | -0.01 | -0.30% | 3.16 | 3.42 | 132668 | 4348 | 6.04% |
| 2024-08-30 | 3.15 | 3.31 | 0.16 | 5.08% | 3.11 | 3.31 | 72776 | 2384 | 3.31% |
| 2024-08-29 | 3.05 | 3.15 | 0.02 | 0.64% | 3.01 | 3.18 | 34945 | 1088 | 1.59% |
| 2024-08-28 | 3.20 | 3.13 | -0.05 | -1.57% | 3.06 | 3.28 | 58221 | 1844 | 2.65% |
| 2024-08-27 | 3.12 | 3.18 | 0.01 | 0.32% | 3.12 | 3.28 | 53175 | 1705 | 2.42% |
| 2024-08-26 | 3.03 | 3.17 | 0.04 | 1.28% | 2.97 | 3.26 | 62911 | 1962 | 2.86% |
| 2024-08-23 | 3.21 | 3.13 | -0.16 | -4.86% | 3.13 | 3.27 | 45617 | 1433 | 2.08% |
| 2024-08-22 | 3.28 | 3.29 | 0.05 | 1.54% | 3.24 | 3.39 | 55562 | 1838 | 2.53% |
| 2024-08-21 | 3.36 | 3.24 | -0.17 | -4.99% | 3.24 | 3.39 | 62463 | 2044 | 2.84% |
| 2024-08-20 | 3.34 | 3.41 | 0.09 | 2.71% | 3.30 | 3.48 | 64853 | 2204 | 2.95% |
| 2024-08-19 | 3.29 | 3.32 | -0.09 | -2.64% | 3.24 | 3.42 | 62700 | 2060 | 2.85% |
| 2024-08-16 | 3.37 | 3.41 | 0.07 | 2.10% | 3.25 | 3.49 | 75414 | 2532 | 3.43% |
| 2024-08-15 | 3.41 | 3.34 | -0.18 | -5.11% | 3.34 | 3.48 | 99189 | 3338 | 4.51% |
| 2024-08-14 | 3.25 | 3.52 | 0.10 | 2.92% | 3.25 | 3.59 | 114724 | 3967 | 5.22% |