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 | 3.01 | 3.02 | 0.01 | 0.33% | 2.98 | 3.03 | 117084 | 3522 | 0.96% |
| 2024-11-20 | 2.98 | 3.01 | 0.03 | 1.01% | 2.97 | 3.03 | 108362 | 3255 | 0.89% |
| 2024-11-19 | 2.92 | 2.98 | 0.05 | 1.71% | 2.90 | 2.99 | 141371 | 4159 | 1.16% |
| 2024-11-18 | 2.94 | 2.93 | -0.01 | -0.34% | 2.91 | 3.00 | 117499 | 3465 | 0.96% |
| 2024-11-15 | 2.95 | 2.94 | -0.01 | -0.34% | 2.93 | 3.01 | 122554 | 3640 | 1.01% |
| 2024-11-14 | 3.00 | 2.95 | -0.06 | -1.99% | 2.94 | 3.04 | 120742 | 3606 | 0.99% |
| 2024-11-13 | 3.01 | 3.01 | -0.02 | -0.66% | 2.96 | 3.05 | 110338 | 3316 | 0.91% |
| 2024-11-12 | 3.07 | 3.03 | -0.03 | -0.98% | 3.01 | 3.08 | 147630 | 4496 | 1.21% |
| 2024-11-11 | 3.05 | 3.06 | 0.00 | 0.00% | 3.01 | 3.08 | 148168 | 4508 | 1.22% |
| 2024-11-08 | 3.14 | 3.06 | -0.05 | -1.61% | 3.02 | 3.16 | 163777 | 5032 | 1.34% |
| 2024-11-07 | 2.99 | 3.11 | 0.11 | 3.67% | 2.98 | 3.12 | 210063 | 6471 | 1.72% |
| 2024-11-06 | 2.95 | 3.00 | 0.05 | 1.69% | 2.94 | 3.02 | 162825 | 4850 | 1.34% |
| 2024-11-05 | 2.91 | 2.95 | 0.04 | 1.37% | 2.90 | 2.98 | 125766 | 3703 | 1.03% |
| 2024-11-04 | 2.88 | 2.91 | 0.01 | 0.34% | 2.88 | 2.92 | 108149 | 3135 | 0.89% |
| 2024-11-01 | 2.96 | 2.90 | -0.07 | -2.36% | 2.88 | 3.00 | 145900 | 4285 | 1.20% |
| 2024-10-31 | 2.94 | 2.97 | 0.06 | 2.06% | 2.91 | 2.98 | 192756 | 5702 | 1.58% |
| 2024-10-30 | 2.93 | 2.91 | 0.01 | 0.34% | 2.88 | 2.95 | 114906 | 3343 | 0.94% |
| 2024-10-29 | 3.00 | 2.90 | -0.07 | -2.36% | 2.89 | 3.02 | 161292 | 4730 | 1.32% |
| 2024-10-28 | 2.85 | 2.97 | 0.12 | 4.21% | 2.84 | 2.97 | 177498 | 5205 | 1.46% |
| 2024-10-25 | 2.81 | 2.85 | 0.03 | 1.06% | 2.81 | 2.85 | 103647 | 2940 | 0.85% |
| 2024-10-24 | 2.78 | 2.82 | 0.04 | 1.44% | 2.75 | 2.82 | 88118 | 2458 | 0.72% |
| 2024-10-23 | 2.78 | 2.78 | 0.01 | 0.36% | 2.76 | 2.83 | 114657 | 3205 | 0.94% |
| 2024-10-22 | 2.72 | 2.77 | 0.04 | 1.47% | 2.72 | 2.77 | 85726 | 2360 | 0.70% |
| 2024-10-21 | 2.73 | 2.73 | 0.03 | 1.11% | 2.69 | 2.76 | 109209 | 2974 | 0.90% |
| 2024-10-18 | 2.64 | 2.70 | 0.06 | 2.27% | 2.63 | 2.73 | 142398 | 3815 | 1.17% |
| 2024-10-17 | 2.72 | 2.64 | -0.08 | -2.94% | 2.63 | 2.74 | 105024 | 2816 | 0.86% |
| 2024-10-16 | 2.69 | 2.72 | 0.01 | 0.37% | 2.67 | 2.74 | 104630 | 2843 | 0.86% |
| 2024-10-15 | 2.77 | 2.71 | -0.07 | -2.52% | 2.71 | 2.78 | 92158 | 2533 | 0.76% |
| 2024-10-14 | 2.78 | 2.78 | 0.03 | 1.09% | 2.72 | 2.80 | 111008 | 3066 | 0.91% |
| 2024-10-11 | 2.80 | 2.75 | -0.06 | -2.14% | 2.73 | 2.85 | 109105 | 3031 | 0.90% |
| 2024-10-10 | 2.77 | 2.81 | 0.04 | 1.44% | 2.75 | 2.87 | 170081 | 4800 | 1.40% |
| 2024-10-09 | 3.04 | 2.77 | -0.31 | -10.06% | 2.77 | 3.04 | 256550 | 7376 | 2.10% |
| 2024-10-08 | 3.20 | 3.08 | 0.17 | 5.84% | 2.95 | 3.20 | 437382 | 13515 | 3.59% |
| 2024-09-30 | 2.76 | 2.91 | 0.20 | 7.38% | 2.72 | 2.94 | 347585 | 9861 | 2.85% |
| 2024-09-27 | 2.68 | 2.71 | 0.04 | 1.50% | 2.64 | 2.73 | 144509 | 3879 | 1.19% |
| 2024-09-26 | 2.59 | 2.67 | 0.07 | 2.69% | 2.58 | 2.67 | 107481 | 2838 | 0.88% |
| 2024-09-25 | 2.59 | 2.60 | 0.02 | 0.78% | 2.59 | 2.65 | 93676 | 2450 | 0.77% |
| 2024-09-24 | 2.54 | 2.58 | 0.06 | 2.38% | 2.52 | 2.58 | 92108 | 2358 | 0.76% |
| 2024-09-23 | 2.50 | 2.52 | 0.00 | 0.00% | 2.50 | 2.54 | 51876 | 1306 | 0.43% |
| 2024-09-20 | 2.49 | 2.52 | 0.02 | 0.80% | 2.47 | 2.53 | 73116 | 1831 | 0.60% |
| 2024-09-19 | 2.50 | 2.50 | 0.00 | 0.00% | 2.46 | 2.51 | 85532 | 2126 | 0.70% |
| 2024-09-18 | 2.46 | 2.50 | 0.05 | 2.04% | 2.45 | 2.55 | 92060 | 2290 | 0.76% |
| 2024-09-13 | 2.44 | 2.45 | 0.00 | 0.00% | 2.43 | 2.46 | 36666 | 895 | 0.30% |
| 2024-09-12 | 2.41 | 2.45 | 0.04 | 1.66% | 2.41 | 2.46 | 48417 | 1180 | 0.40% |
| 2024-09-11 | 2.44 | 2.41 | -0.04 | -1.63% | 2.40 | 2.45 | 41412 | 1001 | 0.34% |
| 2024-09-10 | 2.44 | 2.45 | 0.02 | 0.82% | 2.40 | 2.47 | 51431 | 1250 | 0.42% |
| 2024-09-09 | 2.42 | 2.43 | 0.00 | 0.00% | 2.39 | 2.45 | 57634 | 1399 | 0.47% |
| 2024-09-06 | 2.44 | 2.43 | -0.02 | -0.82% | 2.41 | 2.47 | 46066 | 1123 | 0.38% |
| 2024-09-05 | 2.43 | 2.45 | 0.01 | 0.41% | 2.42 | 2.45 | 37035 | 902 | 0.30% |
| 2024-09-04 | 2.45 | 2.44 | -0.02 | -0.81% | 2.43 | 2.48 | 68076 | 1666 | 0.56% |
| 2024-09-03 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.50 | 136651 | 3381 | 1.12% |
| 2024-09-02 | 2.38 | 2.44 | 0.07 | 2.95% | 2.38 | 2.50 | 169805 | 4169 | 1.39% |
| 2024-08-30 | 2.34 | 2.37 | 0.02 | 0.85% | 2.33 | 2.41 | 87346 | 2077 | 0.72% |
| 2024-08-29 | 2.34 | 2.35 | 0.00 | 0.00% | 2.32 | 2.36 | 48215 | 1129 | 0.40% |
| 2024-08-28 | 2.32 | 2.35 | 0.02 | 0.86% | 2.30 | 2.36 | 47590 | 1113 | 0.39% |
| 2024-08-27 | 2.34 | 2.33 | -0.02 | -0.85% | 2.31 | 2.36 | 31506 | 735 | 0.26% |
| 2024-08-26 | 2.32 | 2.35 | 0.03 | 1.29% | 2.30 | 2.36 | 40766 | 952 | 0.33% |
| 2024-08-23 | 2.31 | 2.32 | 0.01 | 0.43% | 2.28 | 2.33 | 58152 | 1337 | 0.48% |
| 2024-08-22 | 2.33 | 2.31 | -0.02 | -0.86% | 2.31 | 2.35 | 35895 | 835 | 0.29% |
| 2024-08-21 | 2.34 | 2.33 | -0.01 | -0.43% | 2.32 | 2.36 | 36166 | 844 | 0.30% |
| 2024-08-20 | 2.39 | 2.34 | -0.04 | -1.68% | 2.34 | 2.41 | 58584 | 1382 | 0.48% |
| 2024-08-19 | 2.37 | 2.38 | 0.00 | 0.00% | 2.36 | 2.39 | 38977 | 927 | 0.32% |
| 2024-08-16 | 2.38 | 2.38 | -0.01 | -0.42% | 2.37 | 2.40 | 36883 | 878 | 0.30% |
| 2024-08-15 | 2.36 | 2.39 | 0.04 | 1.70% | 2.33 | 2.40 | 59830 | 1421 | 0.49% |
| 2024-08-14 | 2.38 | 2.35 | -0.02 | -0.84% | 2.35 | 2.38 | 30445 | 718 | 0.25% |
| 2024-08-13 | 2.37 | 2.37 | 0.00 | 0.00% | 2.34 | 2.38 | 44597 | 1054 | 0.37% |