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 | 3.76 | 3.90 | 0.14 | 3.72% | 3.71 | 3.94 | 460876 | 17675 | 4.07% |
| 2024-11-20 | 3.61 | 3.76 | 0.18 | 5.03% | 3.60 | 3.76 | 509576 | 19020 | 4.50% |
| 2024-11-19 | 3.65 | 3.58 | -0.12 | -3.24% | 3.52 | 3.77 | 507750 | 18333 | 4.49% |
| 2024-11-18 | 3.82 | 3.70 | -0.19 | -4.88% | 3.70 | 3.95 | 492646 | 18505 | 4.35% |
| 2024-11-15 | 3.87 | 3.89 | -0.13 | -3.23% | 3.82 | 4.19 | 932248 | 36457 | 8.24% |
| 2024-11-14 | 3.94 | 4.02 | 0.06 | 1.52% | 3.86 | 4.16 | 965621 | 39409 | 8.53% |
| 2024-11-13 | 3.80 | 3.96 | 0.19 | 5.04% | 3.61 | 3.96 | 1035321 | 39577 | 9.15% |
| 2024-11-12 | 3.77 | 3.77 | 0.18 | 5.01% | 3.65 | 3.77 | 550016 | 20693 | 4.86% |
| 2024-11-11 | 3.59 | 3.59 | 0.17 | 4.97% | 3.59 | 3.59 | 41322 | 1483 | 0.37% |
| 2024-11-08 | 3.27 | 3.42 | 0.16 | 4.91% | 3.25 | 3.42 | 378592 | 12833 | 3.34% |
| 2024-11-07 | 3.14 | 3.26 | 0.11 | 3.49% | 3.13 | 3.30 | 530361 | 17150 | 4.69% |
| 2024-11-06 | 3.14 | 3.15 | 0.02 | 0.64% | 3.11 | 3.24 | 378726 | 11994 | 3.35% |
| 2024-11-05 | 3.06 | 3.13 | 0.07 | 2.29% | 3.06 | 3.16 | 370265 | 11565 | 3.27% |
| 2024-11-04 | 2.95 | 3.06 | 0.07 | 2.34% | 2.95 | 3.11 | 410724 | 12483 | 3.63% |
| 2024-11-01 | 3.13 | 2.99 | -0.16 | -5.08% | 2.99 | 3.18 | 601115 | 18284 | 5.31% |
| 2024-10-31 | 3.24 | 3.15 | -0.15 | -4.55% | 3.14 | 3.26 | 846428 | 26813 | 7.48% |
| 2024-10-30 | 3.11 | 3.30 | 0.16 | 5.10% | 3.11 | 3.30 | 621320 | 20316 | 5.49% |
| 2024-10-29 | 3.34 | 3.14 | -0.17 | -5.14% | 3.14 | 3.43 | 693212 | 22542 | 6.12% |
| 2024-10-28 | 3.15 | 3.31 | 0.13 | 4.09% | 3.13 | 3.33 | 478261 | 15598 | 4.23% |
| 2024-10-25 | 3.16 | 3.18 | 0.05 | 1.60% | 3.05 | 3.21 | 527128 | 16547 | 4.66% |
| 2024-10-24 | 3.03 | 3.13 | 0.05 | 1.62% | 3.03 | 3.23 | 594136 | 18774 | 5.25% |
| 2024-10-23 | 3.02 | 3.08 | 0.05 | 1.65% | 2.98 | 3.16 | 554825 | 17053 | 4.90% |
| 2024-10-22 | 3.01 | 3.03 | 0.00 | 0.00% | 2.97 | 3.08 | 555213 | 16746 | 4.90% |
| 2024-10-21 | 2.84 | 3.03 | 0.14 | 4.84% | 2.82 | 3.03 | 678888 | 19774 | 6.00% |
| 2024-10-18 | 2.91 | 2.89 | -0.04 | -1.37% | 2.82 | 2.95 | 570419 | 16458 | 5.04% |
| 2024-10-17 | 2.91 | 2.93 | 0.02 | 0.69% | 2.89 | 3.01 | 430002 | 12688 | 3.80% |
| 2024-10-16 | 2.93 | 2.91 | -0.09 | -3.00% | 2.87 | 3.02 | 430040 | 12649 | 3.80% |
| 2024-10-15 | 2.96 | 3.00 | 0.01 | 0.33% | 2.85 | 3.07 | 754186 | 22280 | 6.66% |
| 2024-10-14 | 2.99 | 2.99 | -0.16 | -5.08% | 2.99 | 3.05 | 718534 | 21530 | 6.35% |
| 2024-10-11 | 3.10 | 3.15 | 0.07 | 2.27% | 3.04 | 3.23 | 965547 | 30833 | 8.53% |
| 2024-10-10 | 2.94 | 3.08 | 0.15 | 5.12% | 2.83 | 3.08 | 871379 | 26100 | 7.70% |
| 2024-10-09 | 2.76 | 2.93 | 0.14 | 5.02% | 2.67 | 2.93 | 1143861 | 32582 | 10.10% |
| 2024-10-08 | 2.91 | 2.79 | 0.02 | 0.72% | 2.69 | 2.91 | 1131141 | 31617 | 9.99% |
| 2024-09-30 | 2.61 | 2.77 | 0.06 | 2.21% | 2.57 | 2.81 | 1137471 | 30666 | 10.05% |
| 2024-09-27 | 2.95 | 2.71 | -0.11 | -3.90% | 2.69 | 2.96 | 1043441 | 29017 | 9.22% |
| 2024-09-26 | 2.76 | 2.82 | 0.13 | 4.83% | 2.74 | 2.82 | 221872 | 6178 | 1.96% |
| 2024-09-25 | 2.53 | 2.69 | 0.13 | 5.08% | 2.52 | 2.69 | 737344 | 19281 | 6.51% |
| 2024-09-24 | 2.45 | 2.56 | 0.04 | 1.59% | 2.41 | 2.63 | 540353 | 13740 | 4.77% |
| 2024-09-23 | 2.61 | 2.52 | -0.13 | -4.91% | 2.52 | 2.63 | 505142 | 12908 | 4.46% |
| 2024-09-20 | 2.61 | 2.65 | -0.03 | -1.12% | 2.56 | 2.74 | 557871 | 14621 | 4.93% |
| 2024-09-19 | 2.49 | 2.68 | 0.07 | 2.68% | 2.48 | 2.74 | 907426 | 23211 | 8.02% |
| 2024-09-18 | 2.61 | 2.61 | -0.14 | -5.09% | 2.61 | 2.67 | 202985 | 5304 | 1.79% |
| 2024-09-13 | 2.83 | 2.75 | -0.14 | -4.84% | 2.75 | 2.91 | 699326 | 19531 | 6.18% |
| 2024-09-12 | 2.73 | 2.89 | 0.02 | 0.70% | 2.73 | 3.01 | 1002048 | 28067 | 8.85% |
| 2024-09-11 | 2.87 | 2.87 | -0.15 | -4.97% | 2.87 | 2.89 | 222502 | 6387 | 1.97% |
| 2024-09-10 | 3.03 | 3.02 | -0.16 | -5.03% | 3.02 | 3.08 | 398061 | 12039 | 3.52% |
| 2024-09-09 | 3.36 | 3.18 | -0.05 | -1.55% | 3.07 | 3.39 | 1323808 | 42118 | 11.69% |
| 2024-09-06 | 3.23 | 3.23 | 0.15 | 4.87% | 3.20 | 3.23 | 705931 | 22797 | 6.24% |
| 2024-09-05 | 2.95 | 3.08 | -0.03 | -0.96% | 2.95 | 3.08 | 404116 | 12216 | 3.57% |
| 2024-09-04 | 3.43 | 3.11 | -0.16 | -4.89% | 3.11 | 3.43 | 1592529 | 52566 | 14.07% |
| 2024-09-03 | 3.27 | 3.27 | 0.16 | 5.14% | 3.27 | 3.27 | 17486 | 571 | 0.15% |
| 2024-09-02 | 3.11 | 3.11 | 0.15 | 5.07% | 3.09 | 3.11 | 198031 | 6158 | 1.75% |
| 2024-08-30 | 2.96 | 2.96 | 0.14 | 4.96% | 2.90 | 2.96 | 417502 | 12348 | 3.69% |
| 2024-08-29 | 2.70 | 2.82 | 0.13 | 4.83% | 2.66 | 2.82 | 614277 | 17087 | 5.43% |
| 2024-08-28 | 2.69 | 2.69 | 0.13 | 5.08% | 2.58 | 2.69 | 722513 | 19388 | 6.38% |
| 2024-08-27 | 2.56 | 2.56 | 0.12 | 4.92% | 2.56 | 2.56 | 23923 | 612 | 0.21% |
| 2024-08-26 | 2.40 | 2.44 | 0.12 | 5.17% | 2.37 | 2.44 | 183397 | 4432 | 1.62% |
| 2024-08-23 | 2.24 | 2.32 | 0.11 | 4.98% | 2.21 | 2.32 | 972685 | 22243 | 8.59% |
| 2024-08-22 | 2.08 | 2.21 | 0.11 | 5.24% | 2.06 | 2.21 | 761125 | 16480 | 6.73% |
| 2024-08-21 | 2.06 | 2.10 | 0.00 | 0.00% | 2.01 | 2.11 | 789565 | 16293 | 6.98% |
| 2024-08-20 | 2.09 | 2.10 | 0.10 | 5.00% | 2.02 | 2.10 | 1054979 | 21971 | 9.32% |
| 2024-08-19 | 2.02 | 2.00 | -0.11 | -5.21% | 2.00 | 2.05 | 843963 | 16945 | 7.46% |
| 2024-08-16 | 2.17 | 2.11 | 0.04 | 1.93% | 2.10 | 2.17 | 983373 | 21230 | 8.69% |
| 2024-08-15 | 2.12 | 2.07 | -0.11 | -5.05% | 2.07 | 2.13 | 772086 | 16076 | 6.82% |
| 2024-08-14 | 2.02 | 2.18 | 0.10 | 4.81% | 2.02 | 2.18 | 704161 | 14881 | 6.22% |
| 2024-08-13 | 2.02 | 2.08 | 0.05 | 2.46% | 1.95 | 2.11 | 605780 | 12375 | 5.35% |