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 | 3.70 | 3.77 | 0.14 | 3.86% | 3.61 | 3.98 | 962492 | 36193 | 10.83% |
| 2024-11-20 | 3.30 | 3.63 | 0.33 | 10.00% | 3.29 | 3.63 | 278410 | 9797 | 3.13% |
| 2024-11-19 | 3.19 | 3.30 | 0.08 | 2.48% | 3.16 | 3.30 | 244745 | 7889 | 2.75% |
| 2024-11-18 | 3.45 | 3.22 | -0.16 | -4.73% | 3.19 | 3.49 | 385774 | 12700 | 4.34% |
| 2024-11-15 | 3.39 | 3.38 | -0.01 | -0.29% | 3.33 | 3.50 | 359060 | 12255 | 4.04% |
| 2024-11-14 | 3.60 | 3.39 | -0.12 | -3.42% | 3.39 | 3.77 | 400284 | 14114 | 4.50% |
| 2024-11-13 | 3.62 | 3.51 | -0.16 | -4.36% | 3.43 | 3.71 | 573448 | 20292 | 6.45% |
| 2024-11-12 | 3.57 | 3.67 | -0.01 | -0.27% | 3.57 | 3.83 | 942030 | 35113 | 10.60% |
| 2024-11-11 | 3.90 | 3.68 | -0.41 | -10.02% | 3.68 | 4.08 | 1294882 | 48404 | 14.57% |
| 2024-11-08 | 3.92 | 4.09 | 0.37 | 9.95% | 3.84 | 4.09 | 1328369 | 53605 | 14.94% |
| 2024-11-07 | 3.49 | 3.72 | 0.34 | 10.06% | 3.43 | 3.72 | 933511 | 33760 | 10.50% |
| 2024-11-06 | 3.07 | 3.38 | 0.31 | 10.10% | 3.07 | 3.38 | 612783 | 20217 | 6.89% |
| 2024-11-05 | 3.00 | 3.07 | 0.09 | 3.02% | 2.99 | 3.12 | 240971 | 7337 | 2.71% |
| 2024-11-04 | 2.95 | 2.98 | 0.01 | 0.34% | 2.92 | 3.02 | 195704 | 5825 | 2.20% |
| 2024-11-01 | 3.15 | 2.97 | -0.18 | -5.71% | 2.95 | 3.17 | 300015 | 9085 | 3.37% |
| 2024-10-31 | 3.23 | 3.15 | -0.12 | -3.67% | 3.10 | 3.23 | 384129 | 12103 | 4.32% |
| 2024-10-30 | 3.22 | 3.27 | -0.11 | -3.25% | 3.11 | 3.34 | 507506 | 16318 | 5.71% |
| 2024-10-29 | 3.30 | 3.38 | 0.18 | 5.63% | 3.22 | 3.52 | 882914 | 29995 | 9.93% |
| 2024-10-28 | 2.88 | 3.20 | 0.29 | 9.97% | 2.88 | 3.20 | 501398 | 15448 | 5.64% |
| 2024-10-25 | 2.87 | 2.91 | 0.05 | 1.75% | 2.82 | 2.95 | 212655 | 6133 | 2.39% |
| 2024-10-24 | 2.73 | 2.86 | 0.10 | 3.62% | 2.71 | 2.94 | 232246 | 6596 | 2.61% |
| 2024-10-23 | 2.74 | 2.76 | 0.03 | 1.10% | 2.71 | 2.85 | 188171 | 5236 | 2.12% |
| 2024-10-22 | 2.69 | 2.73 | 0.05 | 1.87% | 2.66 | 2.77 | 141012 | 3840 | 1.59% |
| 2024-10-21 | 2.69 | 2.68 | 0.01 | 0.37% | 2.63 | 2.70 | 140850 | 3761 | 1.58% |
| 2024-10-18 | 2.64 | 2.67 | 0.04 | 1.52% | 2.56 | 2.69 | 145035 | 3850 | 1.63% |
| 2024-10-17 | 2.67 | 2.63 | -0.02 | -0.75% | 2.60 | 2.73 | 130093 | 3459 | 1.46% |
| 2024-10-16 | 2.69 | 2.65 | -0.06 | -2.21% | 2.63 | 2.71 | 99220 | 2641 | 1.12% |
| 2024-10-15 | 2.79 | 2.71 | -0.11 | -3.90% | 2.70 | 2.79 | 147733 | 4034 | 1.66% |
| 2024-10-14 | 2.75 | 2.82 | -0.08 | -2.76% | 2.68 | 2.82 | 281332 | 7724 | 3.16% |
| 2024-10-11 | 2.70 | 2.90 | 0.20 | 7.41% | 2.67 | 2.97 | 370078 | 10631 | 4.16% |
| 2024-10-10 | 2.77 | 2.70 | -0.07 | -2.53% | 2.62 | 2.82 | 156285 | 4269 | 1.76% |
| 2024-10-09 | 3.00 | 2.77 | -0.31 | -10.06% | 2.77 | 3.00 | 252391 | 7186 | 2.84% |
| 2024-10-08 | 3.10 | 3.08 | 0.26 | 9.22% | 2.88 | 3.10 | 487362 | 14739 | 5.48% |
| 2024-09-30 | 2.65 | 2.82 | 0.23 | 8.88% | 2.60 | 2.84 | 287800 | 7871 | 3.24% |
| 2024-09-27 | 2.51 | 2.59 | 0.16 | 6.58% | 2.49 | 2.64 | 221627 | 5669 | 2.49% |
| 2024-09-26 | 2.40 | 2.43 | 0.03 | 1.25% | 2.38 | 2.44 | 114428 | 2767 | 1.29% |
| 2024-09-25 | 2.38 | 2.40 | 0.03 | 1.27% | 2.35 | 2.46 | 231857 | 5605 | 2.61% |
| 2024-09-24 | 2.31 | 2.37 | 0.07 | 3.04% | 2.31 | 2.41 | 291837 | 6923 | 3.28% |
| 2024-09-23 | 2.31 | 2.30 | 0.02 | 0.88% | 2.26 | 2.31 | 52074 | 1190 | 0.59% |
| 2024-09-20 | 2.31 | 2.28 | -0.03 | -1.30% | 2.27 | 2.32 | 34265 | 784 | 0.39% |
| 2024-09-19 | 2.27 | 2.31 | 0.07 | 3.13% | 2.25 | 2.34 | 52321 | 1205 | 0.59% |
| 2024-09-18 | 2.32 | 2.24 | -0.08 | -3.45% | 2.23 | 2.32 | 58459 | 1320 | 0.66% |
| 2024-09-13 | 2.35 | 2.32 | -0.03 | -1.28% | 2.32 | 2.38 | 50071 | 1170 | 0.56% |
| 2024-09-12 | 2.33 | 2.35 | 0.03 | 1.29% | 2.30 | 2.37 | 81470 | 1906 | 0.92% |
| 2024-09-11 | 2.36 | 2.32 | -0.06 | -2.52% | 2.30 | 2.43 | 180360 | 4259 | 2.03% |
| 2024-09-10 | 2.37 | 2.38 | 0.03 | 1.28% | 2.30 | 2.38 | 165441 | 3884 | 1.86% |
| 2024-09-09 | 2.32 | 2.35 | 0.03 | 1.29% | 2.29 | 2.39 | 80742 | 1898 | 0.91% |
| 2024-09-06 | 2.34 | 2.32 | -0.05 | -2.11% | 2.30 | 2.37 | 93774 | 2181 | 1.05% |
| 2024-09-05 | 2.32 | 2.37 | 0.04 | 1.72% | 2.26 | 2.38 | 178981 | 4128 | 2.01% |
| 2024-09-04 | 2.24 | 2.33 | 0.10 | 4.48% | 2.22 | 2.42 | 260941 | 6100 | 2.94% |
| 2024-09-03 | 2.24 | 2.23 | 0.01 | 0.45% | 2.21 | 2.26 | 33147 | 739 | 0.37% |
| 2024-09-02 | 2.27 | 2.22 | -0.04 | -1.77% | 2.22 | 2.29 | 38429 | 867 | 0.43% |
| 2024-08-30 | 2.26 | 2.26 | 0.02 | 0.89% | 2.25 | 2.30 | 61953 | 1411 | 0.70% |
| 2024-08-29 | 2.20 | 2.24 | 0.04 | 1.82% | 2.18 | 2.25 | 51325 | 1145 | 0.58% |
| 2024-08-28 | 2.19 | 2.20 | 0.03 | 1.38% | 2.15 | 2.23 | 78028 | 1717 | 0.88% |
| 2024-08-27 | 2.21 | 2.17 | -0.05 | -2.25% | 2.17 | 2.22 | 137913 | 3025 | 1.55% |
| 2024-08-26 | 2.18 | 2.22 | 0.04 | 1.83% | 2.16 | 2.24 | 31364 | 695 | 0.35% |
| 2024-08-23 | 2.19 | 2.18 | -0.01 | -0.46% | 2.17 | 2.21 | 34638 | 757 | 0.39% |
| 2024-08-22 | 2.25 | 2.19 | -0.06 | -2.67% | 2.19 | 2.26 | 51717 | 1145 | 0.58% |
| 2024-08-21 | 2.25 | 2.25 | -0.01 | -0.44% | 2.23 | 2.28 | 48631 | 1095 | 0.55% |
| 2024-08-20 | 2.31 | 2.26 | -0.05 | -2.16% | 2.24 | 2.32 | 40563 | 918 | 0.46% |
| 2024-08-19 | 2.24 | 2.31 | 0.05 | 2.21% | 2.23 | 2.35 | 76147 | 1749 | 0.86% |
| 2024-08-16 | 2.34 | 2.26 | -0.08 | -3.42% | 2.25 | 2.35 | 58834 | 1347 | 0.66% |
| 2024-08-15 | 2.30 | 2.34 | 0.05 | 2.18% | 2.28 | 2.34 | 70846 | 1642 | 0.80% |
| 2024-08-14 | 2.29 | 2.29 | 0.01 | 0.44% | 2.26 | 2.32 | 33982 | 778 | 0.38% |
| 2024-08-13 | 2.29 | 2.28 | 0.00 | 0.00% | 2.26 | 2.31 | 32947 | 751 | 0.37% |