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 | 3.44 | 3.42 | -0.04 | -1.16% | 3.38 | 3.50 | 806857 | 27659 | 2.06% |
| 2024-11-20 | 3.38 | 3.46 | 0.09 | 2.67% | 3.35 | 3.47 | 949415 | 32549 | 2.42% |
| 2024-11-19 | 3.41 | 3.37 | -0.01 | -0.30% | 3.20 | 3.44 | 1456052 | 48130 | 3.71% |
| 2024-11-18 | 3.48 | 3.38 | -0.09 | -2.59% | 3.33 | 3.59 | 1112998 | 38266 | 2.84% |
| 2024-11-15 | 3.59 | 3.47 | -0.23 | -6.22% | 3.46 | 3.70 | 1565858 | 55774 | 3.99% |
| 2024-11-14 | 3.84 | 3.70 | -0.13 | -3.39% | 3.69 | 3.93 | 1358706 | 51755 | 3.47% |
| 2024-11-13 | 3.82 | 3.83 | -0.04 | -1.03% | 3.77 | 3.93 | 1190448 | 45815 | 3.04% |
| 2024-11-12 | 4.06 | 3.87 | -0.25 | -6.07% | 3.82 | 4.07 | 2086976 | 81779 | 5.32% |
| 2024-11-11 | 3.90 | 4.12 | 0.17 | 4.30% | 3.85 | 4.25 | 3631028 | 145086 | 9.26% |
| 2024-11-08 | 3.62 | 3.95 | 0.36 | 10.03% | 3.58 | 3.95 | 3477732 | 134416 | 8.87% |
| 2024-11-07 | 3.43 | 3.59 | 0.12 | 3.46% | 3.39 | 3.65 | 1731301 | 61158 | 4.42% |
| 2024-11-06 | 3.53 | 3.47 | -0.06 | -1.70% | 3.43 | 3.63 | 1552239 | 54366 | 3.96% |
| 2024-11-05 | 3.40 | 3.53 | 0.14 | 4.13% | 3.40 | 3.60 | 1785454 | 62852 | 4.55% |
| 2024-11-04 | 3.35 | 3.39 | -0.05 | -1.45% | 3.33 | 3.55 | 1406405 | 47645 | 3.59% |
| 2024-11-01 | 3.79 | 3.44 | -0.29 | -7.77% | 3.36 | 3.79 | 3188075 | 112997 | 8.13% |
| 2024-10-31 | 3.38 | 3.73 | 0.34 | 10.03% | 3.31 | 3.73 | 3068444 | 111470 | 7.83% |
| 2024-10-30 | 3.35 | 3.39 | -0.04 | -1.17% | 3.32 | 3.54 | 2511170 | 85549 | 6.41% |
| 2024-10-29 | 3.64 | 3.43 | -0.04 | -1.15% | 3.36 | 3.79 | 3962569 | 140878 | 10.11% |
| 2024-10-28 | 3.15 | 3.47 | 0.32 | 10.16% | 3.15 | 3.47 | 2730162 | 91196 | 6.97% |
| 2024-10-25 | 3.05 | 3.15 | 0.19 | 6.42% | 2.98 | 3.25 | 3665017 | 113734 | 9.35% |
| 2024-10-24 | 2.66 | 2.96 | 0.27 | 10.04% | 2.65 | 2.96 | 1440623 | 42118 | 3.68% |
| 2024-10-23 | 2.64 | 2.69 | 0.03 | 1.13% | 2.63 | 2.75 | 660590 | 17847 | 1.69% |
| 2024-10-22 | 2.64 | 2.66 | 0.02 | 0.76% | 2.61 | 2.69 | 488701 | 12915 | 1.25% |
| 2024-10-21 | 2.60 | 2.64 | 0.07 | 2.72% | 2.57 | 2.71 | 917203 | 24147 | 2.34% |
| 2024-10-18 | 2.53 | 2.57 | 0.04 | 1.58% | 2.49 | 2.60 | 642524 | 16387 | 1.64% |
| 2024-10-17 | 2.53 | 2.53 | 0.01 | 0.40% | 2.52 | 2.57 | 442197 | 11226 | 1.13% |
| 2024-10-16 | 2.52 | 2.52 | -0.03 | -1.18% | 2.49 | 2.56 | 518738 | 13075 | 1.32% |
| 2024-10-15 | 2.60 | 2.55 | -0.04 | -1.54% | 2.55 | 2.64 | 516523 | 13368 | 1.32% |
| 2024-10-14 | 2.60 | 2.59 | 0.01 | 0.39% | 2.56 | 2.62 | 505570 | 13070 | 1.29% |
| 2024-10-11 | 2.67 | 2.58 | -0.12 | -4.44% | 2.53 | 2.70 | 693203 | 18065 | 1.77% |
| 2024-10-10 | 2.68 | 2.70 | 0.02 | 0.75% | 2.56 | 2.78 | 1030729 | 27649 | 2.63% |
| 2024-10-09 | 2.90 | 2.68 | -0.30 | -10.07% | 2.68 | 2.92 | 1326815 | 36753 | 3.38% |
| 2024-10-08 | 3.07 | 2.98 | 0.19 | 6.81% | 2.82 | 3.07 | 1821562 | 53774 | 4.65% |
| 2024-09-30 | 2.69 | 2.79 | 0.19 | 7.31% | 2.63 | 2.84 | 1419040 | 38830 | 3.62% |
| 2024-09-27 | 2.53 | 2.60 | 0.09 | 3.59% | 2.53 | 2.64 | 902570 | 23290 | 2.30% |
| 2024-09-26 | 2.48 | 2.51 | 0.03 | 1.21% | 2.43 | 2.52 | 662923 | 16411 | 1.69% |
| 2024-09-25 | 2.48 | 2.48 | -0.06 | -2.36% | 2.45 | 2.57 | 1487522 | 37228 | 3.79% |
| 2024-09-24 | 2.34 | 2.54 | 0.21 | 9.01% | 2.32 | 2.56 | 1727847 | 43617 | 4.41% |
| 2024-09-23 | 2.36 | 2.33 | -0.03 | -1.27% | 2.31 | 2.37 | 226962 | 5299 | 0.58% |
| 2024-09-20 | 2.30 | 2.36 | 0.05 | 2.16% | 2.30 | 2.39 | 469635 | 11039 | 1.20% |
| 2024-09-19 | 2.24 | 2.31 | 0.08 | 3.59% | 2.23 | 2.32 | 305844 | 6996 | 0.78% |
| 2024-09-18 | 2.28 | 2.23 | -0.06 | -2.62% | 2.21 | 2.30 | 234766 | 5276 | 0.60% |
| 2024-09-13 | 2.25 | 2.29 | 0.05 | 2.23% | 2.23 | 2.35 | 340276 | 7791 | 0.87% |
| 2024-09-12 | 2.23 | 2.24 | 0.01 | 0.45% | 2.23 | 2.28 | 121612 | 2735 | 0.31% |
| 2024-09-11 | 2.26 | 2.23 | -0.03 | -1.33% | 2.22 | 2.26 | 117020 | 2622 | 0.30% |
| 2024-09-10 | 2.23 | 2.26 | 0.03 | 1.35% | 2.21 | 2.26 | 140796 | 3153 | 0.36% |
| 2024-09-09 | 2.22 | 2.23 | 0.00 | 0.00% | 2.21 | 2.25 | 138622 | 3096 | 0.35% |
| 2024-09-06 | 2.24 | 2.23 | -0.02 | -0.89% | 2.23 | 2.29 | 178815 | 4038 | 0.46% |
| 2024-09-05 | 2.22 | 2.25 | 0.01 | 0.45% | 2.21 | 2.27 | 221089 | 4945 | 0.56% |
| 2024-09-04 | 2.31 | 2.24 | -0.09 | -3.86% | 2.22 | 2.32 | 388322 | 8766 | 0.99% |
| 2024-09-03 | 2.19 | 2.33 | 0.14 | 6.39% | 2.17 | 2.41 | 547657 | 12560 | 1.40% |
| 2024-09-02 | 2.26 | 2.19 | -0.08 | -3.52% | 2.18 | 2.27 | 208466 | 4617 | 0.53% |
| 2024-08-30 | 2.23 | 2.27 | 0.04 | 1.79% | 2.22 | 2.30 | 215084 | 4887 | 0.55% |
| 2024-08-29 | 2.20 | 2.23 | 0.02 | 0.90% | 2.17 | 2.24 | 184262 | 4060 | 0.47% |
| 2024-08-28 | 2.19 | 2.21 | 0.02 | 0.91% | 2.17 | 2.24 | 209954 | 4637 | 0.54% |
| 2024-08-27 | 2.19 | 2.19 | 0.00 | 0.00% | 2.16 | 2.21 | 140724 | 3071 | 0.36% |
| 2024-08-26 | 2.18 | 2.19 | 0.00 | 0.00% | 2.16 | 2.23 | 183610 | 4023 | 0.47% |
| 2024-08-23 | 2.17 | 2.19 | 0.02 | 0.92% | 2.15 | 2.19 | 167302 | 3624 | 0.43% |
| 2024-08-22 | 2.20 | 2.17 | -0.04 | -1.81% | 2.16 | 2.22 | 207852 | 4549 | 0.53% |
| 2024-08-21 | 2.24 | 2.21 | -0.04 | -1.78% | 2.19 | 2.25 | 203547 | 4508 | 0.52% |
| 2024-08-20 | 2.28 | 2.25 | -0.03 | -1.32% | 2.24 | 2.29 | 139335 | 3141 | 0.36% |
| 2024-08-19 | 2.30 | 2.28 | -0.02 | -0.87% | 2.27 | 2.31 | 106392 | 2435 | 0.27% |
| 2024-08-16 | 2.34 | 2.30 | -0.04 | -1.71% | 2.29 | 2.36 | 144213 | 3334 | 0.37% |
| 2024-08-15 | 2.26 | 2.34 | 0.08 | 3.54% | 2.26 | 2.35 | 268402 | 6218 | 0.68% |
| 2024-08-14 | 2.34 | 2.26 | -0.10 | -4.24% | 2.26 | 2.35 | 274941 | 6311 | 0.70% |
| 2024-08-13 | 2.32 | 2.36 | 0.03 | 1.29% | 2.32 | 2.38 | 146475 | 3434 | 0.37% |