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 | 3.18 | 3.20 | 0.02 | 0.63% | 3.12 | 3.20 | 1093864 | 34628 | 3.37% |
| 2024-12-02 | 3.06 | 3.18 | 0.12 | 3.92% | 3.06 | 3.19 | 1174608 | 36937 | 3.62% |
| 2024-11-29 | 2.99 | 3.06 | 0.07 | 2.34% | 2.97 | 3.08 | 1115874 | 33927 | 3.44% |
| 2024-11-28 | 2.98 | 2.99 | 0.02 | 0.67% | 2.96 | 3.05 | 844771 | 25451 | 2.60% |
| 2024-11-27 | 2.96 | 2.97 | 0.01 | 0.34% | 2.86 | 2.97 | 845418 | 24548 | 2.61% |
| 2024-11-26 | 2.98 | 2.96 | -0.04 | -1.33% | 2.95 | 3.00 | 705894 | 21003 | 2.18% |
| 2024-11-25 | 2.94 | 3.00 | 0.06 | 2.04% | 2.91 | 3.04 | 828780 | 24676 | 2.56% |
| 2024-11-22 | 3.02 | 2.94 | -0.10 | -3.29% | 2.92 | 3.07 | 1090074 | 32826 | 3.36% |
| 2024-11-21 | 3.05 | 3.04 | -0.03 | -0.98% | 3.00 | 3.07 | 810627 | 24580 | 2.50% |
| 2024-11-20 | 3.04 | 3.07 | 0.02 | 0.66% | 3.01 | 3.08 | 954553 | 29074 | 2.94% |
| 2024-11-19 | 2.98 | 3.05 | 0.10 | 3.39% | 2.95 | 3.05 | 1062503 | 31841 | 3.28% |
| 2024-11-18 | 2.99 | 2.95 | -0.01 | -0.34% | 2.92 | 3.07 | 1090282 | 32426 | 3.36% |
| 2024-11-15 | 3.04 | 2.96 | -0.11 | -3.58% | 2.95 | 3.09 | 1206856 | 36484 | 3.72% |
| 2024-11-14 | 3.18 | 3.07 | -0.12 | -3.76% | 3.06 | 3.20 | 1181337 | 36838 | 3.64% |
| 2024-11-13 | 3.20 | 3.19 | -0.09 | -2.74% | 3.13 | 3.23 | 1647213 | 52209 | 5.08% |
| 2024-11-12 | 3.34 | 3.28 | -0.10 | -2.96% | 3.24 | 3.44 | 2324341 | 77129 | 7.17% |
| 2024-11-11 | 3.16 | 3.38 | 0.16 | 4.97% | 3.16 | 3.50 | 3154096 | 106267 | 9.73% |
| 2024-11-08 | 3.63 | 3.22 | -0.08 | -2.42% | 3.21 | 3.63 | 5654589 | 192904 | 17.44% |
| 2024-11-07 | 3.18 | 3.30 | 0.30 | 10.00% | 3.15 | 3.30 | 986097 | 32222 | 3.04% |
| 2024-11-06 | 2.90 | 3.00 | 0.10 | 3.45% | 2.86 | 3.07 | 2441448 | 72380 | 7.53% |
| 2024-11-05 | 2.85 | 2.90 | 0.05 | 1.75% | 2.85 | 2.91 | 1157977 | 33420 | 3.57% |
| 2024-11-04 | 2.79 | 2.85 | 0.07 | 2.52% | 2.77 | 2.86 | 671787 | 19056 | 2.07% |
| 2024-11-01 | 2.90 | 2.78 | -0.12 | -4.14% | 2.75 | 2.90 | 1060370 | 29719 | 3.27% |
| 2024-10-31 | 2.84 | 2.90 | 0.06 | 2.11% | 2.83 | 2.92 | 1053786 | 30345 | 3.25% |
| 2024-10-30 | 2.80 | 2.84 | 0.02 | 0.71% | 2.77 | 2.87 | 801072 | 22635 | 2.47% |
| 2024-10-29 | 2.91 | 2.82 | -0.07 | -2.42% | 2.80 | 2.94 | 1013081 | 28815 | 3.12% |
| 2024-10-28 | 2.84 | 2.89 | 0.09 | 3.21% | 2.79 | 2.89 | 912859 | 26025 | 2.81% |
| 2024-10-25 | 2.78 | 2.80 | 0.07 | 2.56% | 2.76 | 2.82 | 900234 | 25085 | 2.78% |
| 2024-10-24 | 2.74 | 2.73 | 0.00 | 0.00% | 2.69 | 2.75 | 649070 | 17652 | 2.00% |
| 2024-10-23 | 2.66 | 2.73 | 0.07 | 2.63% | 2.65 | 2.79 | 1182779 | 32335 | 3.65% |
| 2024-10-22 | 2.58 | 2.66 | 0.08 | 3.10% | 2.57 | 2.66 | 892394 | 23442 | 2.75% |
| 2024-10-21 | 2.62 | 2.58 | -0.02 | -0.77% | 2.56 | 2.66 | 798411 | 20742 | 2.46% |
| 2024-10-18 | 2.51 | 2.60 | 0.09 | 3.59% | 2.50 | 2.64 | 961282 | 24756 | 2.96% |
| 2024-10-17 | 2.56 | 2.51 | -0.04 | -1.57% | 2.50 | 2.58 | 528647 | 13427 | 1.63% |
| 2024-10-16 | 2.50 | 2.55 | 0.01 | 0.39% | 2.50 | 2.57 | 553056 | 14044 | 1.71% |
| 2024-10-15 | 2.58 | 2.54 | -0.05 | -1.93% | 2.53 | 2.60 | 655452 | 16850 | 2.02% |
| 2024-10-14 | 2.56 | 2.59 | 0.03 | 1.17% | 2.52 | 2.60 | 699253 | 17946 | 2.16% |
| 2024-10-11 | 2.68 | 2.56 | -0.11 | -4.12% | 2.53 | 2.68 | 778913 | 20175 | 2.40% |
| 2024-10-10 | 2.70 | 2.67 | -0.02 | -0.74% | 2.64 | 2.78 | 857877 | 23196 | 2.65% |
| 2024-10-09 | 2.90 | 2.69 | -0.29 | -9.73% | 2.68 | 2.90 | 1282654 | 35873 | 3.95% |
| 2024-10-08 | 3.11 | 2.98 | 0.15 | 5.30% | 2.82 | 3.11 | 2130396 | 63241 | 6.57% |
| 2024-09-30 | 2.69 | 2.83 | 0.23 | 8.85% | 2.65 | 2.85 | 1700774 | 46964 | 5.24% |
| 2024-09-27 | 2.51 | 2.60 | 0.11 | 4.42% | 2.50 | 2.63 | 904880 | 23252 | 2.79% |
| 2024-09-26 | 2.41 | 2.49 | 0.08 | 3.32% | 2.40 | 2.49 | 662107 | 16230 | 2.04% |
| 2024-09-25 | 2.42 | 2.41 | 0.01 | 0.42% | 2.41 | 2.47 | 577720 | 14108 | 1.78% |
| 2024-09-24 | 2.36 | 2.40 | 0.05 | 2.13% | 2.34 | 2.40 | 475341 | 11305 | 1.47% |
| 2024-09-23 | 2.35 | 2.35 | -0.01 | -0.42% | 2.33 | 2.37 | 165449 | 3888 | 0.51% |
| 2024-09-20 | 2.36 | 2.36 | 0.00 | 0.00% | 2.33 | 2.37 | 207750 | 4879 | 0.64% |
| 2024-09-19 | 2.31 | 2.36 | 0.05 | 2.16% | 2.30 | 2.37 | 394206 | 9240 | 1.22% |
| 2024-09-18 | 2.29 | 2.31 | 0.02 | 0.87% | 2.26 | 2.31 | 220709 | 5040 | 0.68% |
| 2024-09-13 | 2.31 | 2.29 | -0.03 | -1.29% | 2.29 | 2.32 | 187683 | 4322 | 0.58% |
| 2024-09-12 | 2.32 | 2.32 | 0.00 | 0.00% | 2.31 | 2.35 | 224129 | 5221 | 0.69% |
| 2024-09-11 | 2.32 | 2.32 | -0.02 | -0.85% | 2.30 | 2.36 | 293280 | 6831 | 0.90% |
| 2024-09-10 | 2.33 | 2.34 | 0.01 | 0.43% | 2.29 | 2.35 | 241447 | 5605 | 0.74% |
| 2024-09-09 | 2.32 | 2.33 | -0.01 | -0.43% | 2.29 | 2.36 | 213703 | 4974 | 0.66% |
| 2024-09-06 | 2.36 | 2.34 | -0.03 | -1.27% | 2.33 | 2.37 | 221131 | 5191 | 0.68% |
| 2024-09-05 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.38 | 160530 | 3798 | 0.49% |
| 2024-09-04 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.38 | 210783 | 4980 | 0.65% |
| 2024-09-03 | 2.35 | 2.36 | 0.02 | 0.85% | 2.33 | 2.38 | 226767 | 5346 | 0.70% |
| 2024-09-02 | 2.36 | 2.34 | -0.02 | -0.85% | 2.33 | 2.39 | 325886 | 7706 | 1.00% |
| 2024-08-30 | 2.34 | 2.36 | 0.03 | 1.29% | 2.32 | 2.38 | 397737 | 9382 | 1.23% |
| 2024-08-29 | 2.30 | 2.33 | 0.04 | 1.75% | 2.28 | 2.34 | 303158 | 7021 | 0.93% |
| 2024-08-28 | 2.28 | 2.29 | 0.02 | 0.88% | 2.25 | 2.30 | 174569 | 3976 | 0.54% |
| 2024-08-27 | 2.29 | 2.27 | -0.03 | -1.30% | 2.26 | 2.30 | 173803 | 3950 | 0.54% |
| 2024-08-26 | 2.26 | 2.30 | 0.04 | 1.77% | 2.25 | 2.31 | 237955 | 5451 | 0.73% |