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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 3.40 | 3.36 | -0.07 | -2.04% | 3.33 | 3.45 | 1064914 | 35880 | 5.36% |
| 2024-12-02 | 3.27 | 3.43 | 0.18 | 5.54% | 3.27 | 3.58 | 1811528 | 61938 | 9.11% |
| 2024-11-29 | 3.21 | 3.25 | -0.02 | -0.61% | 3.12 | 3.29 | 1247981 | 39812 | 6.28% |
| 2024-11-28 | 3.09 | 3.27 | 0.17 | 5.48% | 3.06 | 3.29 | 1740946 | 55549 | 8.76% |
| 2024-11-27 | 3.17 | 3.10 | -0.11 | -3.43% | 2.95 | 3.17 | 1657561 | 50700 | 8.34% |
| 2024-11-26 | 2.97 | 3.21 | 0.29 | 9.93% | 2.94 | 3.21 | 1800152 | 57173 | 9.06% |
| 2024-11-25 | 2.92 | 2.92 | 0.05 | 1.74% | 2.82 | 2.92 | 340329 | 9789 | 1.71% |
| 2024-11-22 | 2.99 | 2.87 | -0.14 | -4.65% | 2.86 | 3.04 | 445776 | 13196 | 2.24% |
| 2024-11-21 | 3.00 | 3.01 | 0.03 | 1.01% | 2.95 | 3.04 | 505737 | 15157 | 2.54% |
| 2024-11-20 | 2.88 | 2.98 | 0.11 | 3.83% | 2.85 | 2.98 | 509075 | 14961 | 2.56% |
| 2024-11-19 | 2.78 | 2.87 | 0.07 | 2.50% | 2.76 | 2.87 | 354861 | 10013 | 1.79% |
| 2024-11-18 | 2.83 | 2.80 | -0.03 | -1.06% | 2.78 | 2.96 | 551276 | 15797 | 2.77% |
| 2024-11-15 | 2.90 | 2.83 | -0.08 | -2.75% | 2.82 | 2.95 | 440876 | 12799 | 2.22% |
| 2024-11-14 | 3.00 | 2.91 | -0.10 | -3.32% | 2.90 | 3.01 | 374024 | 11033 | 1.88% |
| 2024-11-13 | 3.02 | 3.01 | -0.03 | -0.99% | 2.93 | 3.07 | 509462 | 15224 | 2.56% |
| 2024-11-12 | 3.17 | 3.04 | -0.13 | -4.10% | 3.01 | 3.19 | 698031 | 21533 | 3.51% |
| 2024-11-11 | 3.11 | 3.17 | 0.04 | 1.28% | 3.10 | 3.19 | 660852 | 20798 | 3.33% |
| 2024-11-08 | 3.24 | 3.13 | -0.09 | -2.80% | 3.11 | 3.30 | 927114 | 29329 | 4.66% |
| 2024-11-07 | 3.06 | 3.22 | 0.13 | 4.21% | 3.03 | 3.28 | 1170015 | 37025 | 5.89% |
| 2024-11-06 | 3.12 | 3.09 | -0.02 | -0.64% | 3.05 | 3.17 | 919598 | 28482 | 4.63% |
| 2024-11-05 | 3.05 | 3.11 | 0.06 | 1.97% | 3.01 | 3.14 | 1171097 | 35998 | 5.89% |
| 2024-11-04 | 2.98 | 3.05 | 0.06 | 2.01% | 2.95 | 3.13 | 994423 | 30249 | 5.00% |
| 2024-11-01 | 3.17 | 2.99 | -0.06 | -1.97% | 2.96 | 3.32 | 2106510 | 65491 | 10.60% |
| 2024-10-31 | 2.76 | 3.05 | 0.28 | 10.11% | 2.75 | 3.05 | 1558610 | 46356 | 7.84% |
| 2024-10-30 | 2.71 | 2.77 | 0.03 | 1.09% | 2.71 | 2.81 | 553810 | 15378 | 2.79% |
| 2024-10-29 | 2.88 | 2.74 | -0.13 | -4.53% | 2.73 | 2.90 | 875717 | 24524 | 4.41% |
| 2024-10-28 | 2.80 | 2.87 | 0.07 | 2.50% | 2.77 | 2.93 | 929246 | 26626 | 4.68% |
| 2024-10-25 | 2.72 | 2.80 | 0.10 | 3.70% | 2.70 | 2.83 | 917832 | 25428 | 4.62% |
| 2024-10-24 | 2.70 | 2.70 | -0.06 | -2.17% | 2.62 | 2.78 | 1000661 | 26928 | 5.03% |
| 2024-10-23 | 2.59 | 2.76 | 0.16 | 6.15% | 2.52 | 2.80 | 1570864 | 42205 | 7.90% |
| 2024-10-22 | 2.41 | 2.60 | 0.19 | 7.88% | 2.39 | 2.65 | 1352448 | 34843 | 6.80% |
| 2024-10-21 | 2.43 | 2.41 | -0.01 | -0.41% | 2.40 | 2.48 | 419679 | 10239 | 2.11% |
| 2024-10-18 | 2.35 | 2.42 | 0.06 | 2.54% | 2.32 | 2.45 | 385001 | 9208 | 1.94% |
| 2024-10-17 | 2.40 | 2.36 | -0.01 | -0.42% | 2.35 | 2.44 | 280233 | 6707 | 1.41% |
| 2024-10-16 | 2.38 | 2.37 | -0.04 | -1.66% | 2.33 | 2.41 | 320752 | 7611 | 1.61% |
| 2024-10-15 | 2.46 | 2.41 | -0.05 | -2.03% | 2.40 | 2.48 | 297829 | 7249 | 1.50% |
| 2024-10-14 | 2.41 | 2.46 | 0.06 | 2.50% | 2.36 | 2.46 | 392144 | 9485 | 1.97% |
| 2024-10-11 | 2.52 | 2.40 | -0.12 | -4.76% | 2.38 | 2.56 | 398285 | 9736 | 2.00% |
| 2024-10-10 | 2.57 | 2.52 | -0.05 | -1.95% | 2.48 | 2.66 | 524664 | 13425 | 2.64% |
| 2024-10-09 | 2.77 | 2.57 | -0.29 | -10.14% | 2.57 | 2.77 | 787041 | 20991 | 3.96% |
| 2024-10-08 | 2.90 | 2.86 | 0.22 | 8.33% | 2.65 | 2.90 | 1036476 | 29142 | 5.21% |
| 2024-09-30 | 2.50 | 2.64 | 0.24 | 10.00% | 2.46 | 2.64 | 840045 | 21602 | 4.23% |
| 2024-09-27 | 2.33 | 2.40 | 0.12 | 5.26% | 2.28 | 2.43 | 531936 | 12530 | 2.68% |
| 2024-09-26 | 2.23 | 2.28 | 0.06 | 2.70% | 2.23 | 2.28 | 413806 | 9338 | 2.08% |
| 2024-09-25 | 2.23 | 2.22 | 0.02 | 0.91% | 2.22 | 2.31 | 775608 | 17576 | 3.90% |
| 2024-09-24 | 2.12 | 2.20 | 0.09 | 4.27% | 2.09 | 2.26 | 714214 | 15569 | 3.59% |
| 2024-09-23 | 2.05 | 2.11 | 0.06 | 2.93% | 2.02 | 2.13 | 436838 | 9126 | 2.20% |
| 2024-09-20 | 2.03 | 2.05 | 0.02 | 0.99% | 2.03 | 2.07 | 260188 | 5333 | 1.31% |
| 2024-09-19 | 1.96 | 2.03 | 0.08 | 4.10% | 1.95 | 2.06 | 290577 | 5865 | 1.46% |
| 2024-09-18 | 1.97 | 1.95 | -0.02 | -1.02% | 1.92 | 1.99 | 177600 | 3453 | 0.89% |
| 2024-09-13 | 2.02 | 1.97 | -0.05 | -2.48% | 1.96 | 2.04 | 216120 | 4302 | 1.09% |
| 2024-09-12 | 2.01 | 2.02 | 0.01 | 0.50% | 2.01 | 2.06 | 191642 | 3903 | 0.96% |
| 2024-09-11 | 2.02 | 2.01 | -0.01 | -0.50% | 2.00 | 2.04 | 138456 | 2793 | 0.70% |
| 2024-09-10 | 2.03 | 2.02 | 0.01 | 0.50% | 1.97 | 2.04 | 169308 | 3390 | 0.85% |
| 2024-09-09 | 2.00 | 2.01 | 0.00 | 0.00% | 1.97 | 2.03 | 183226 | 3679 | 0.92% |
| 2024-09-06 | 2.05 | 2.01 | -0.05 | -2.43% | 2.00 | 2.07 | 207670 | 4215 | 1.04% |
| 2024-09-05 | 2.06 | 2.06 | 0.02 | 0.98% | 2.04 | 2.08 | 205794 | 4233 | 1.04% |
| 2024-09-04 | 2.04 | 2.04 | -0.02 | -0.97% | 2.02 | 2.07 | 254045 | 5190 | 1.28% |
| 2024-09-03 | 2.01 | 2.06 | 0.05 | 2.49% | 1.99 | 2.07 | 321634 | 6564 | 1.62% |
| 2024-09-02 | 2.08 | 2.01 | -0.07 | -3.37% | 2.00 | 2.10 | 527990 | 10814 | 2.66% |
| 2024-08-30 | 1.89 | 2.08 | 0.18 | 9.47% | 1.89 | 2.09 | 794466 | 16259 | 4.00% |
| 2024-08-29 | 1.91 | 1.90 | 0.00 | 0.00% | 1.86 | 1.92 | 272598 | 5155 | 1.37% |
| 2024-08-28 | 1.84 | 1.90 | 0.06 | 3.26% | 1.83 | 1.95 | 272229 | 5172 | 1.37% |
| 2024-08-27 | 1.87 | 1.84 | -0.03 | -1.60% | 1.83 | 1.88 | 135998 | 2514 | 0.68% |
| 2024-08-26 | 1.82 | 1.87 | 0.05 | 2.75% | 1.82 | 1.89 | 193009 | 3600 | 0.97% |