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 | 3.58 | 3.50 | -0.12 | -3.31% | 3.46 | 3.65 | 1128515 | 39875 | 8.09% |
| 2024-11-20 | 3.54 | 3.62 | 0.00 | 0.00% | 3.47 | 3.79 | 1991389 | 72073 | 14.28% |
| 2024-11-19 | 3.37 | 3.62 | 0.18 | 5.23% | 3.27 | 3.78 | 2659503 | 96270 | 19.08% |
| 2024-11-18 | 3.29 | 3.44 | 0.31 | 9.90% | 3.27 | 3.44 | 1118484 | 37910 | 8.02% |
| 2024-11-15 | 3.20 | 3.13 | -0.11 | -3.40% | 3.11 | 3.35 | 585786 | 18846 | 4.20% |
| 2024-11-14 | 3.38 | 3.24 | -0.22 | -6.36% | 3.20 | 3.43 | 1035118 | 34204 | 7.42% |
| 2024-11-13 | 3.49 | 3.46 | -0.06 | -1.70% | 3.44 | 3.87 | 1384756 | 50079 | 9.93% |
| 2024-11-12 | 3.51 | 3.52 | 0.04 | 1.15% | 3.46 | 3.60 | 830239 | 29303 | 5.96% |
| 2024-11-11 | 3.51 | 3.48 | -0.13 | -3.60% | 3.36 | 3.53 | 1064749 | 36522 | 7.64% |
| 2024-11-08 | 3.52 | 3.61 | 0.10 | 2.85% | 3.47 | 3.85 | 1730551 | 62355 | 12.41% |
| 2024-11-07 | 3.28 | 3.51 | 0.15 | 4.46% | 3.26 | 3.58 | 1558337 | 54101 | 11.18% |
| 2024-11-06 | 3.26 | 3.36 | 0.16 | 5.00% | 3.26 | 3.52 | 2283618 | 77882 | 16.38% |
| 2024-11-05 | 2.92 | 3.20 | 0.29 | 9.97% | 2.92 | 3.20 | 1312710 | 41007 | 9.42% |
| 2024-11-04 | 2.85 | 2.91 | 0.06 | 2.11% | 2.83 | 2.91 | 537848 | 15489 | 3.86% |
| 2024-11-01 | 2.89 | 2.85 | -0.05 | -1.72% | 2.81 | 2.95 | 663129 | 19028 | 4.76% |
| 2024-10-31 | 2.85 | 2.90 | 0.05 | 1.75% | 2.83 | 2.93 | 518194 | 14999 | 3.72% |
| 2024-10-30 | 2.82 | 2.85 | 0.02 | 0.71% | 2.81 | 2.89 | 409974 | 11689 | 2.94% |
| 2024-10-29 | 2.92 | 2.83 | -0.08 | -2.75% | 2.81 | 2.92 | 500521 | 14246 | 3.59% |
| 2024-10-28 | 2.78 | 2.91 | 0.14 | 5.05% | 2.78 | 2.92 | 664517 | 19031 | 4.77% |
| 2024-10-25 | 2.75 | 2.77 | 0.02 | 0.73% | 2.73 | 2.81 | 434108 | 12065 | 3.11% |
| 2024-10-24 | 2.72 | 2.75 | 0.03 | 1.10% | 2.70 | 2.76 | 392355 | 10757 | 2.81% |
| 2024-10-23 | 2.75 | 2.72 | -0.01 | -0.37% | 2.70 | 2.76 | 382625 | 10441 | 2.74% |
| 2024-10-22 | 2.63 | 2.73 | 0.10 | 3.80% | 2.63 | 2.76 | 511381 | 13833 | 3.67% |
| 2024-10-21 | 2.63 | 2.63 | -0.01 | -0.38% | 2.60 | 2.66 | 366581 | 9650 | 2.63% |
| 2024-10-18 | 2.58 | 2.64 | 0.06 | 2.33% | 2.56 | 2.68 | 373641 | 9766 | 2.68% |
| 2024-10-17 | 2.63 | 2.58 | -0.05 | -1.90% | 2.57 | 2.67 | 263595 | 6927 | 1.89% |
| 2024-10-16 | 2.56 | 2.63 | 0.02 | 0.77% | 2.55 | 2.65 | 333670 | 8714 | 2.39% |
| 2024-10-15 | 2.69 | 2.61 | -0.09 | -3.33% | 2.61 | 2.69 | 387479 | 10292 | 2.78% |
| 2024-10-14 | 2.69 | 2.70 | 0.02 | 0.75% | 2.59 | 2.72 | 540463 | 14339 | 3.88% |
| 2024-10-11 | 2.83 | 2.68 | -0.17 | -5.96% | 2.65 | 2.85 | 566863 | 15535 | 4.07% |
| 2024-10-10 | 2.76 | 2.85 | 0.09 | 3.26% | 2.71 | 2.92 | 711289 | 20000 | 5.10% |
| 2024-10-09 | 2.98 | 2.76 | -0.31 | -10.10% | 2.76 | 2.98 | 849091 | 24104 | 6.09% |
| 2024-10-08 | 3.14 | 3.07 | 0.22 | 7.72% | 2.86 | 3.14 | 1607724 | 48929 | 11.53% |
| 2024-09-30 | 2.74 | 2.85 | 0.25 | 9.62% | 2.64 | 2.86 | 1075649 | 29678 | 7.72% |
| 2024-09-27 | 2.57 | 2.60 | 0.07 | 2.77% | 2.49 | 2.63 | 910486 | 23338 | 6.53% |
| 2024-09-26 | 2.43 | 2.53 | 0.08 | 3.27% | 2.42 | 2.54 | 962619 | 23860 | 6.90% |
| 2024-09-25 | 2.32 | 2.45 | 0.15 | 6.52% | 2.32 | 2.51 | 976449 | 23680 | 7.00% |
| 2024-09-24 | 2.23 | 2.30 | 0.08 | 3.60% | 2.23 | 2.30 | 351516 | 8002 | 2.52% |
| 2024-09-23 | 2.22 | 2.22 | -0.01 | -0.45% | 2.20 | 2.24 | 138689 | 3077 | 0.99% |
| 2024-09-20 | 2.24 | 2.23 | -0.01 | -0.45% | 2.21 | 2.24 | 197721 | 4395 | 1.42% |
| 2024-09-19 | 2.17 | 2.24 | 0.07 | 3.23% | 2.17 | 2.25 | 336559 | 7463 | 2.41% |
| 2024-09-18 | 2.16 | 2.17 | 0.00 | 0.00% | 2.12 | 2.17 | 144693 | 3106 | 1.04% |
| 2024-09-13 | 2.20 | 2.17 | -0.02 | -0.91% | 2.16 | 2.22 | 183594 | 4010 | 1.32% |
| 2024-09-12 | 2.19 | 2.19 | 0.00 | 0.00% | 2.17 | 2.21 | 124943 | 2744 | 0.90% |
| 2024-09-11 | 2.23 | 2.19 | -0.05 | -2.23% | 2.18 | 2.23 | 206532 | 4537 | 1.48% |
| 2024-09-10 | 2.26 | 2.24 | -0.01 | -0.44% | 2.20 | 2.28 | 235290 | 5249 | 1.69% |
| 2024-09-09 | 2.23 | 2.25 | 0.02 | 0.90% | 2.20 | 2.29 | 258036 | 5803 | 1.85% |
| 2024-09-06 | 2.24 | 2.23 | -0.01 | -0.45% | 2.22 | 2.28 | 305058 | 6848 | 2.19% |
| 2024-09-05 | 2.17 | 2.24 | 0.07 | 3.23% | 2.17 | 2.24 | 299332 | 6628 | 2.15% |
| 2024-09-04 | 2.20 | 2.17 | -0.04 | -1.81% | 2.16 | 2.22 | 222621 | 4862 | 1.60% |
| 2024-09-03 | 2.23 | 2.21 | 0.00 | 0.00% | 2.18 | 2.24 | 260998 | 5767 | 1.87% |
| 2024-09-02 | 2.30 | 2.21 | -0.06 | -2.64% | 2.21 | 2.33 | 417414 | 9400 | 2.99% |
| 2024-08-30 | 2.17 | 2.27 | 0.08 | 3.65% | 2.17 | 2.36 | 809111 | 18259 | 5.80% |
| 2024-08-29 | 2.18 | 2.19 | -0.10 | -4.37% | 2.08 | 2.29 | 1023907 | 22027 | 7.34% |
| 2024-08-28 | 2.34 | 2.29 | 0.16 | 7.51% | 2.25 | 2.34 | 1202571 | 27894 | 8.63% |
| 2024-08-27 | 2.16 | 2.13 | -0.03 | -1.39% | 2.11 | 2.18 | 121554 | 2599 | 0.87% |
| 2024-08-26 | 2.12 | 2.16 | 0.04 | 1.89% | 2.11 | 2.18 | 125281 | 2701 | 0.90% |
| 2024-08-23 | 2.15 | 2.12 | -0.03 | -1.40% | 2.10 | 2.15 | 126165 | 2672 | 0.90% |
| 2024-08-22 | 2.18 | 2.15 | -0.03 | -1.38% | 2.14 | 2.21 | 101708 | 2202 | 0.73% |
| 2024-08-21 | 2.22 | 2.18 | -0.04 | -1.80% | 2.17 | 2.23 | 100738 | 2209 | 0.72% |
| 2024-08-20 | 2.25 | 2.22 | -0.03 | -1.33% | 2.21 | 2.26 | 101442 | 2261 | 0.73% |
| 2024-08-19 | 2.23 | 2.25 | 0.03 | 1.35% | 2.19 | 2.26 | 176348 | 3948 | 1.26% |
| 2024-08-16 | 2.25 | 2.22 | -0.04 | -1.77% | 2.22 | 2.28 | 137311 | 3079 | 0.98% |
| 2024-08-15 | 2.24 | 2.26 | 0.01 | 0.44% | 2.23 | 2.29 | 230070 | 5206 | 1.65% |
| 2024-08-14 | 2.25 | 2.25 | 0.00 | 0.00% | 2.23 | 2.26 | 108121 | 2432 | 0.78% |
| 2024-08-13 | 2.23 | 2.25 | -0.01 | -0.44% | 2.20 | 2.26 | 146107 | 3253 | 1.05% |