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 | 3.36 | 3.42 | 0.06 | 1.79% | 3.34 | 3.47 | 666211 | 22786 | 3.33% |
| 2024-11-20 | 3.27 | 3.36 | 0.10 | 3.07% | 3.24 | 3.37 | 510561 | 16954 | 2.55% |
| 2024-11-19 | 3.20 | 3.26 | 0.07 | 2.19% | 3.16 | 3.27 | 482506 | 15476 | 2.41% |
| 2024-11-18 | 3.34 | 3.19 | -0.13 | -3.92% | 3.16 | 3.36 | 699503 | 22559 | 3.49% |
| 2024-11-15 | 3.38 | 3.32 | -0.07 | -2.06% | 3.31 | 3.49 | 667156 | 22699 | 3.33% |
| 2024-11-14 | 3.42 | 3.39 | -0.03 | -0.88% | 3.38 | 3.50 | 752611 | 25924 | 3.76% |
| 2024-11-13 | 3.44 | 3.42 | -0.04 | -1.16% | 3.35 | 3.50 | 587944 | 20059 | 2.93% |
| 2024-11-12 | 3.59 | 3.46 | -0.13 | -3.62% | 3.42 | 3.61 | 931768 | 32645 | 4.65% |
| 2024-11-11 | 3.55 | 3.59 | 0.00 | 0.00% | 3.52 | 3.63 | 886055 | 31779 | 4.42% |
| 2024-11-08 | 3.64 | 3.59 | -0.02 | -0.55% | 3.58 | 3.68 | 1083063 | 39310 | 5.41% |
| 2024-11-07 | 3.56 | 3.61 | 0.06 | 1.69% | 3.45 | 3.62 | 1378638 | 48685 | 6.88% |
| 2024-11-06 | 3.48 | 3.55 | 0.04 | 1.14% | 3.44 | 3.65 | 1602740 | 56826 | 8.00% |
| 2024-11-05 | 3.40 | 3.51 | 0.14 | 4.15% | 3.37 | 3.71 | 2148770 | 76711 | 10.73% |
| 2024-11-04 | 3.32 | 3.37 | 0.03 | 0.90% | 3.26 | 3.40 | 802429 | 26712 | 4.01% |
| 2024-11-01 | 3.47 | 3.34 | -0.13 | -3.75% | 3.23 | 3.50 | 1818220 | 60891 | 9.08% |
| 2024-10-31 | 3.23 | 3.47 | 0.27 | 8.44% | 3.20 | 3.52 | 2400447 | 82206 | 11.98% |
| 2024-10-30 | 3.12 | 3.20 | 0.08 | 2.56% | 3.09 | 3.20 | 764462 | 24110 | 3.82% |
| 2024-10-29 | 3.22 | 3.12 | -0.06 | -1.89% | 3.11 | 3.28 | 873373 | 27770 | 4.36% |
| 2024-10-28 | 3.05 | 3.18 | 0.14 | 4.61% | 3.05 | 3.18 | 751119 | 23492 | 3.75% |
| 2024-10-25 | 2.99 | 3.04 | 0.08 | 2.70% | 2.98 | 3.06 | 554289 | 16808 | 2.77% |
| 2024-10-24 | 3.01 | 2.96 | -0.06 | -1.99% | 2.95 | 3.01 | 408071 | 12117 | 2.04% |
| 2024-10-23 | 3.01 | 3.02 | 0.03 | 1.00% | 2.99 | 3.10 | 649418 | 19738 | 3.24% |
| 2024-10-22 | 3.05 | 2.99 | -0.02 | -0.66% | 2.95 | 3.07 | 626971 | 18765 | 3.13% |
| 2024-10-21 | 2.95 | 3.01 | 0.09 | 3.08% | 2.94 | 3.02 | 738102 | 22047 | 3.68% |
| 2024-10-18 | 2.83 | 2.92 | 0.08 | 2.82% | 2.80 | 2.97 | 681624 | 19652 | 3.40% |
| 2024-10-17 | 2.87 | 2.84 | 0.01 | 0.35% | 2.84 | 2.92 | 513398 | 14797 | 2.56% |
| 2024-10-16 | 2.78 | 2.83 | 0.00 | 0.00% | 2.76 | 2.88 | 428351 | 12119 | 2.14% |
| 2024-10-15 | 2.90 | 2.83 | -0.07 | -2.41% | 2.82 | 2.95 | 596875 | 17229 | 2.98% |
| 2024-10-14 | 2.77 | 2.90 | 0.16 | 5.84% | 2.73 | 2.90 | 623061 | 17535 | 3.11% |
| 2024-10-11 | 2.88 | 2.74 | -0.13 | -4.53% | 2.69 | 2.89 | 573814 | 16039 | 2.86% |
| 2024-10-10 | 2.98 | 2.87 | -0.10 | -3.37% | 2.87 | 3.07 | 836967 | 24640 | 4.18% |
| 2024-10-09 | 3.20 | 2.97 | -0.27 | -8.33% | 2.97 | 3.22 | 1077853 | 33347 | 5.38% |
| 2024-10-08 | 3.25 | 3.24 | 0.29 | 9.83% | 3.03 | 3.25 | 1444824 | 45921 | 7.21% |
| 2024-09-30 | 2.80 | 2.95 | 0.27 | 10.07% | 2.79 | 2.95 | 1050860 | 30358 | 5.25% |
| 2024-09-27 | 2.59 | 2.68 | 0.12 | 4.69% | 2.58 | 2.72 | 626126 | 16560 | 3.13% |
| 2024-09-26 | 2.46 | 2.56 | 0.08 | 3.23% | 2.46 | 2.56 | 482998 | 12144 | 2.41% |
| 2024-09-25 | 2.49 | 2.48 | 0.01 | 0.40% | 2.46 | 2.55 | 538775 | 13507 | 2.69% |
| 2024-09-24 | 2.41 | 2.47 | 0.05 | 2.07% | 2.38 | 2.48 | 452642 | 11035 | 2.26% |
| 2024-09-23 | 2.43 | 2.42 | -0.01 | -0.41% | 2.39 | 2.44 | 250462 | 6061 | 1.25% |
| 2024-09-20 | 2.42 | 2.43 | 0.02 | 0.83% | 2.40 | 2.46 | 406469 | 9856 | 2.03% |
| 2024-09-19 | 2.34 | 2.41 | 0.08 | 3.43% | 2.33 | 2.43 | 438921 | 10488 | 2.19% |
| 2024-09-18 | 2.36 | 2.33 | -0.04 | -1.69% | 2.30 | 2.39 | 231828 | 5408 | 1.16% |
| 2024-09-13 | 2.43 | 2.37 | -0.06 | -2.47% | 2.35 | 2.44 | 383813 | 9157 | 1.92% |
| 2024-09-12 | 2.37 | 2.43 | 0.08 | 3.40% | 2.35 | 2.44 | 579518 | 13935 | 2.89% |
| 2024-09-11 | 2.39 | 2.35 | -0.04 | -1.67% | 2.32 | 2.40 | 262768 | 6174 | 1.31% |
| 2024-09-10 | 2.34 | 2.39 | 0.05 | 2.14% | 2.29 | 2.40 | 374001 | 8786 | 1.87% |
| 2024-09-09 | 2.29 | 2.34 | 0.03 | 1.30% | 2.27 | 2.36 | 354379 | 8245 | 1.77% |
| 2024-09-06 | 2.36 | 2.31 | -0.06 | -2.53% | 2.30 | 2.40 | 348772 | 8144 | 1.74% |
| 2024-09-05 | 2.36 | 2.37 | 0.02 | 0.85% | 2.35 | 2.40 | 285336 | 6771 | 1.42% |
| 2024-09-04 | 2.38 | 2.35 | -0.05 | -2.08% | 2.34 | 2.40 | 430800 | 10209 | 2.15% |
| 2024-09-03 | 2.38 | 2.40 | 0.02 | 0.84% | 2.34 | 2.43 | 620194 | 14775 | 3.10% |
| 2024-09-02 | 2.47 | 2.38 | -0.06 | -2.46% | 2.36 | 2.49 | 1065050 | 25841 | 5.32% |
| 2024-08-30 | 2.23 | 2.44 | 0.22 | 9.91% | 2.22 | 2.44 | 763606 | 18188 | 3.81% |
| 2024-08-29 | 2.19 | 2.22 | 0.04 | 1.83% | 2.17 | 2.23 | 150674 | 3324 | 0.75% |
| 2024-08-28 | 2.16 | 2.18 | 0.01 | 0.46% | 2.13 | 2.22 | 141732 | 3092 | 0.71% |
| 2024-08-27 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.22 | 152819 | 3331 | 0.76% |
| 2024-08-26 | 2.21 | 2.20 | -0.03 | -1.35% | 2.18 | 2.23 | 178950 | 3940 | 0.89% |
| 2024-08-23 | 2.17 | 2.23 | 0.04 | 1.83% | 2.16 | 2.25 | 205636 | 4547 | 1.03% |
| 2024-08-22 | 2.21 | 2.19 | -0.03 | -1.35% | 2.18 | 2.26 | 187729 | 4158 | 0.94% |
| 2024-08-21 | 2.24 | 2.22 | -0.02 | -0.89% | 2.21 | 2.27 | 162156 | 3632 | 0.81% |
| 2024-08-20 | 2.30 | 2.24 | -0.04 | -1.75% | 2.23 | 2.30 | 191275 | 4304 | 0.96% |
| 2024-08-19 | 2.26 | 2.28 | 0.03 | 1.33% | 2.25 | 2.31 | 227352 | 5189 | 1.14% |
| 2024-08-16 | 2.27 | 2.25 | -0.01 | -0.44% | 2.24 | 2.28 | 141810 | 3206 | 0.71% |
| 2024-08-15 | 2.22 | 2.26 | 0.03 | 1.35% | 2.20 | 2.29 | 234828 | 5298 | 1.18% |
| 2024-08-14 | 2.22 | 2.23 | 0.02 | 0.90% | 2.21 | 2.25 | 145857 | 3257 | 0.73% |
| 2024-08-13 | 2.19 | 2.21 | 0.01 | 0.45% | 2.17 | 2.23 | 121264 | 2669 | 0.61% |