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 | 3.49 | 3.46 | -0.06 | -1.70% | 3.43 | 3.51 | 1409184 | 48721 | 6.25% |
| 2024-11-20 | 3.47 | 3.52 | -0.02 | -0.56% | 3.42 | 3.54 | 1831566 | 63857 | 8.12% |
| 2024-11-19 | 3.49 | 3.54 | 0.02 | 0.57% | 3.34 | 3.59 | 2718823 | 93451 | 12.06% |
| 2024-11-18 | 3.46 | 3.52 | 0.03 | 0.86% | 3.41 | 3.68 | 2985404 | 105637 | 13.24% |
| 2024-11-15 | 3.79 | 3.49 | -0.37 | -9.59% | 3.47 | 3.82 | 4378267 | 158947 | 19.41% |
| 2024-11-14 | 4.10 | 3.86 | -0.13 | -3.26% | 3.82 | 4.29 | 4776643 | 195359 | 21.18% |
| 2024-11-13 | 3.97 | 3.99 | -0.08 | -1.97% | 3.91 | 4.22 | 4985395 | 202832 | 22.11% |
| 2024-11-12 | 3.67 | 4.07 | 0.37 | 10.00% | 3.66 | 4.07 | 5699696 | 228044 | 25.27% |
| 2024-11-11 | 3.70 | 3.70 | -0.03 | -0.80% | 3.61 | 3.79 | 2242074 | 82315 | 9.94% |
| 2024-11-08 | 4.08 | 3.73 | -0.30 | -7.44% | 3.70 | 4.08 | 4061366 | 154588 | 18.01% |
| 2024-11-07 | 3.72 | 4.03 | 0.20 | 5.22% | 3.70 | 4.08 | 3478749 | 137496 | 15.42% |
| 2024-11-06 | 3.71 | 3.83 | 0.14 | 3.79% | 3.58 | 3.93 | 3987534 | 149855 | 17.68% |
| 2024-11-05 | 3.45 | 3.69 | 0.22 | 6.34% | 3.42 | 3.75 | 3671722 | 133977 | 16.28% |
| 2024-11-04 | 3.51 | 3.47 | -0.03 | -0.86% | 3.32 | 3.54 | 2282207 | 77682 | 10.12% |
| 2024-11-01 | 3.56 | 3.50 | -0.04 | -1.13% | 3.45 | 3.70 | 3332169 | 118638 | 14.78% |
| 2024-10-31 | 3.40 | 3.54 | 0.12 | 3.51% | 3.33 | 3.68 | 3801508 | 135054 | 16.86% |
| 2024-10-30 | 3.32 | 3.42 | 0.07 | 2.09% | 3.31 | 3.55 | 2764400 | 94859 | 12.26% |
| 2024-10-29 | 3.51 | 3.35 | -0.19 | -5.37% | 3.34 | 3.59 | 2888803 | 99219 | 12.81% |
| 2024-10-28 | 3.40 | 3.54 | 0.17 | 5.04% | 3.37 | 3.62 | 3313326 | 116734 | 14.69% |
| 2024-10-25 | 3.33 | 3.37 | 0.04 | 1.20% | 3.32 | 3.46 | 2568376 | 87342 | 11.39% |
| 2024-10-24 | 3.31 | 3.33 | -0.02 | -0.60% | 3.28 | 3.41 | 1822050 | 60867 | 8.08% |
| 2024-10-23 | 3.37 | 3.35 | -0.05 | -1.47% | 3.33 | 3.47 | 2133172 | 72256 | 9.46% |
| 2024-10-22 | 3.36 | 3.40 | 0.04 | 1.19% | 3.32 | 3.44 | 2307740 | 78171 | 10.23% |
| 2024-10-21 | 3.34 | 3.36 | -0.05 | -1.47% | 3.26 | 3.41 | 2541143 | 84667 | 11.27% |
| 2024-10-18 | 3.30 | 3.41 | 0.01 | 0.29% | 3.24 | 3.50 | 3352694 | 111936 | 14.87% |
| 2024-10-17 | 3.67 | 3.40 | -0.29 | -7.86% | 3.39 | 3.67 | 4451686 | 155678 | 19.74% |
| 2024-10-16 | 3.46 | 3.69 | 0.34 | 10.15% | 3.40 | 3.69 | 4769812 | 170627 | 21.15% |
| 2024-10-15 | 3.40 | 3.35 | -0.20 | -5.63% | 3.35 | 3.56 | 2776044 | 95825 | 12.31% |
| 2024-10-14 | 3.51 | 3.55 | 0.16 | 4.72% | 3.38 | 3.65 | 3612086 | 126908 | 16.02% |
| 2024-10-11 | 3.26 | 3.39 | 0.06 | 1.80% | 3.18 | 3.49 | 2913604 | 97794 | 12.92% |
| 2024-10-10 | 3.17 | 3.33 | -0.18 | -5.13% | 3.17 | 3.59 | 3936596 | 131154 | 17.46% |
| 2024-10-09 | 3.67 | 3.51 | -0.39 | -10.00% | 3.51 | 3.67 | 2037961 | 71913 | 9.04% |
| 2024-10-08 | 4.11 | 3.90 | 0.16 | 4.28% | 3.44 | 4.11 | 6472224 | 253325 | 28.70% |
| 2024-09-30 | 3.74 | 3.74 | 0.34 | 10.00% | 3.52 | 3.74 | 4266742 | 158035 | 18.92% |
| 2024-09-27 | 3.20 | 3.40 | 0.31 | 10.03% | 3.09 | 3.40 | 5876412 | 191059 | 26.06% |
| 2024-09-26 | 2.77 | 3.09 | 0.28 | 9.96% | 2.74 | 3.09 | 6420830 | 188355 | 28.47% |
| 2024-09-25 | 2.82 | 2.81 | -0.05 | -1.75% | 2.81 | 3.07 | 5322352 | 156325 | 23.60% |
| 2024-09-24 | 2.90 | 2.86 | 0.10 | 3.62% | 2.78 | 3.00 | 5120955 | 146243 | 22.71% |
| 2024-09-23 | 2.71 | 2.76 | -0.06 | -2.13% | 2.68 | 2.84 | 3291340 | 90957 | 14.59% |
| 2024-09-20 | 2.65 | 2.82 | 0.08 | 2.92% | 2.63 | 2.94 | 4824662 | 134131 | 21.39% |
| 2024-09-19 | 2.69 | 2.74 | 0.04 | 1.48% | 2.66 | 2.86 | 5228673 | 144541 | 23.18% |
| 2024-09-18 | 2.45 | 2.70 | 0.25 | 10.20% | 2.43 | 2.70 | 4502726 | 117255 | 19.97% |
| 2024-09-13 | 2.40 | 2.45 | 0.07 | 2.94% | 2.38 | 2.51 | 2100053 | 51511 | 9.31% |
| 2024-09-12 | 2.40 | 2.38 | -0.04 | -1.65% | 2.37 | 2.45 | 1093774 | 26262 | 4.85% |
| 2024-09-11 | 2.36 | 2.42 | 0.03 | 1.26% | 2.34 | 2.45 | 1346926 | 32410 | 5.97% |
| 2024-09-10 | 2.44 | 2.39 | -0.04 | -1.65% | 2.33 | 2.45 | 1207789 | 28679 | 5.36% |
| 2024-09-09 | 2.41 | 2.43 | -0.02 | -0.82% | 2.36 | 2.46 | 1040434 | 25120 | 4.61% |
| 2024-09-06 | 2.48 | 2.45 | -0.07 | -2.78% | 2.43 | 2.53 | 1722934 | 42571 | 7.64% |
| 2024-09-05 | 2.49 | 2.52 | 0.10 | 4.13% | 2.46 | 2.57 | 2448220 | 61647 | 10.86% |
| 2024-09-04 | 2.41 | 2.42 | -0.03 | -1.22% | 2.41 | 2.52 | 1571494 | 38573 | 6.97% |
| 2024-09-03 | 2.40 | 2.45 | 0.04 | 1.66% | 2.38 | 2.50 | 1898744 | 46395 | 8.42% |
| 2024-09-02 | 2.45 | 2.41 | -0.09 | -3.60% | 2.40 | 2.51 | 2421702 | 59160 | 10.74% |
| 2024-08-30 | 2.33 | 2.50 | 0.16 | 6.84% | 2.31 | 2.57 | 3319746 | 82494 | 14.76% |
| 2024-08-29 | 2.25 | 2.34 | 0.07 | 3.08% | 2.24 | 2.37 | 1392241 | 32169 | 6.19% |
| 2024-08-28 | 2.27 | 2.27 | -0.02 | -0.87% | 2.23 | 2.30 | 986132 | 22361 | 4.38% |
| 2024-08-27 | 2.43 | 2.29 | -0.15 | -6.15% | 2.28 | 2.43 | 1969562 | 46031 | 8.76% |
| 2024-08-26 | 2.36 | 2.44 | 0.04 | 1.67% | 2.35 | 2.45 | 1490114 | 35954 | 6.63% |
| 2024-08-23 | 2.50 | 2.40 | -0.11 | -4.38% | 2.39 | 2.51 | 1732235 | 42186 | 7.70% |
| 2024-08-22 | 2.56 | 2.51 | -0.04 | -1.57% | 2.51 | 2.62 | 1708625 | 43723 | 7.60% |
| 2024-08-21 | 2.46 | 2.55 | 0.07 | 2.82% | 2.44 | 2.57 | 2041045 | 51415 | 9.08% |
| 2024-08-20 | 2.56 | 2.48 | -0.09 | -3.50% | 2.46 | 2.59 | 2091407 | 52364 | 9.30% |
| 2024-08-19 | 2.65 | 2.57 | -0.13 | -4.81% | 2.56 | 2.68 | 2255407 | 58921 | 10.03% |
| 2024-08-16 | 2.73 | 2.70 | -0.06 | -2.17% | 2.69 | 2.81 | 2280847 | 62469 | 10.14% |
| 2024-08-15 | 2.68 | 2.76 | 0.04 | 1.47% | 2.65 | 2.80 | 2532694 | 69333 | 11.26% |
| 2024-08-14 | 2.68 | 2.72 | 0.00 | 0.00% | 2.67 | 2.77 | 1800253 | 49089 | 8.00% |
| 2024-08-13 | 2.64 | 2.72 | 0.05 | 1.87% | 2.60 | 2.77 | 2429002 | 65343 | 10.80% |