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 | 3.25 | 3.27 | 0.02 | 0.62% | 3.21 | 3.30 | 421018 | 13754 | 3.97% |
| 2024-11-20 | 3.17 | 3.25 | 0.08 | 2.52% | 3.14 | 3.26 | 424395 | 13629 | 4.00% |
| 2024-11-19 | 3.10 | 3.17 | 0.07 | 2.26% | 3.06 | 3.17 | 388097 | 12073 | 3.66% |
| 2024-11-18 | 3.17 | 3.10 | -0.06 | -1.90% | 3.06 | 3.22 | 528353 | 16582 | 4.99% |
| 2024-11-15 | 3.26 | 3.16 | -0.14 | -4.24% | 3.15 | 3.32 | 622770 | 20156 | 5.88% |
| 2024-11-14 | 3.47 | 3.30 | -0.16 | -4.62% | 3.30 | 3.48 | 677554 | 22736 | 6.39% |
| 2024-11-13 | 3.46 | 3.46 | -0.01 | -0.29% | 3.41 | 3.52 | 428664 | 14793 | 4.05% |
| 2024-11-12 | 3.57 | 3.47 | -0.10 | -2.80% | 3.45 | 3.59 | 715244 | 25045 | 6.75% |
| 2024-11-11 | 3.60 | 3.57 | -0.03 | -0.83% | 3.50 | 3.61 | 821643 | 29096 | 7.75% |
| 2024-11-08 | 3.71 | 3.60 | -0.08 | -2.17% | 3.60 | 3.83 | 1141249 | 42307 | 10.77% |
| 2024-11-07 | 3.56 | 3.68 | 0.07 | 1.94% | 3.51 | 3.79 | 1116164 | 40699 | 10.53% |
| 2024-11-06 | 3.64 | 3.61 | -0.02 | -0.55% | 3.52 | 3.70 | 1060138 | 38121 | 10.00% |
| 2024-11-05 | 3.66 | 3.63 | 0.00 | 0.00% | 3.56 | 3.68 | 1208998 | 43720 | 11.41% |
| 2024-11-04 | 3.42 | 3.63 | 0.15 | 4.31% | 3.36 | 3.64 | 1317809 | 46486 | 12.44% |
| 2024-11-01 | 3.83 | 3.48 | -0.19 | -5.18% | 3.45 | 3.84 | 2263694 | 82803 | 21.36% |
| 2024-10-31 | 3.35 | 3.67 | 0.33 | 9.88% | 3.35 | 3.67 | 1143066 | 41130 | 10.79% |
| 2024-10-30 | 3.27 | 3.34 | 0.01 | 0.30% | 3.26 | 3.39 | 827724 | 27524 | 7.81% |
| 2024-10-29 | 3.52 | 3.33 | -0.20 | -5.67% | 3.33 | 3.53 | 1337340 | 45415 | 12.62% |
| 2024-10-28 | 3.48 | 3.53 | 0.09 | 2.62% | 3.45 | 3.69 | 1705403 | 60410 | 16.09% |
| 2024-10-25 | 3.28 | 3.44 | 0.14 | 4.24% | 3.28 | 3.55 | 1594447 | 54759 | 15.05% |
| 2024-10-24 | 3.32 | 3.30 | -0.19 | -5.44% | 3.26 | 3.38 | 1343579 | 44536 | 12.68% |
| 2024-10-23 | 3.29 | 3.49 | 0.30 | 9.40% | 3.20 | 3.50 | 3049201 | 102202 | 28.77% |
| 2024-10-22 | 2.90 | 3.19 | 0.29 | 10.00% | 2.87 | 3.19 | 1341168 | 41404 | 12.66% |
| 2024-10-21 | 2.94 | 2.90 | -0.09 | -3.01% | 2.84 | 2.95 | 1478765 | 42698 | 13.95% |
| 2024-10-18 | 2.97 | 2.99 | -0.09 | -2.92% | 2.88 | 3.07 | 2028378 | 59952 | 19.14% |
| 2024-10-17 | 3.46 | 3.08 | -0.30 | -8.88% | 3.05 | 3.48 | 2339656 | 75538 | 22.08% |
| 2024-10-16 | 3.09 | 3.38 | 0.31 | 10.10% | 3.00 | 3.38 | 2629549 | 85442 | 24.81% |
| 2024-10-15 | 2.77 | 3.07 | 0.28 | 10.04% | 2.74 | 3.07 | 1027205 | 30443 | 9.69% |
| 2024-10-14 | 2.73 | 2.79 | 0.07 | 2.57% | 2.70 | 2.79 | 423448 | 11661 | 4.00% |
| 2024-10-11 | 2.76 | 2.72 | -0.05 | -1.81% | 2.70 | 2.82 | 433484 | 11951 | 4.09% |
| 2024-10-10 | 2.72 | 2.77 | 0.04 | 1.47% | 2.72 | 2.85 | 419975 | 11632 | 3.96% |
| 2024-10-09 | 2.96 | 2.73 | -0.27 | -9.00% | 2.71 | 2.96 | 749383 | 20899 | 7.07% |
| 2024-10-08 | 3.23 | 3.00 | 0.06 | 2.04% | 2.87 | 3.23 | 1127552 | 34259 | 10.64% |
| 2024-09-30 | 2.72 | 2.94 | 0.25 | 9.29% | 2.72 | 2.94 | 702342 | 19984 | 6.63% |
| 2024-09-27 | 2.66 | 2.69 | 0.09 | 3.46% | 2.61 | 2.71 | 425347 | 11345 | 4.01% |
| 2024-09-26 | 2.53 | 2.60 | 0.07 | 2.77% | 2.52 | 2.61 | 289783 | 7431 | 2.73% |
| 2024-09-25 | 2.51 | 2.53 | 0.03 | 1.20% | 2.51 | 2.56 | 207561 | 5272 | 1.96% |
| 2024-09-24 | 2.46 | 2.50 | 0.04 | 1.63% | 2.46 | 2.52 | 181991 | 4542 | 1.72% |
| 2024-09-23 | 2.43 | 2.46 | 0.02 | 0.82% | 2.43 | 2.50 | 139646 | 3441 | 1.32% |
| 2024-09-20 | 2.43 | 2.44 | 0.00 | 0.00% | 2.40 | 2.45 | 157030 | 3804 | 1.48% |
| 2024-09-19 | 2.42 | 2.44 | 0.04 | 1.67% | 2.38 | 2.47 | 201482 | 4870 | 1.90% |
| 2024-09-18 | 2.44 | 2.40 | -0.05 | -2.04% | 2.39 | 2.46 | 194514 | 4705 | 1.84% |
| 2024-09-13 | 2.51 | 2.45 | -0.06 | -2.39% | 2.45 | 2.53 | 123314 | 3062 | 1.16% |
| 2024-09-12 | 2.50 | 2.51 | 0.00 | 0.00% | 2.50 | 2.53 | 114411 | 2882 | 1.08% |
| 2024-09-11 | 2.57 | 2.51 | -0.05 | -1.95% | 2.50 | 2.57 | 141221 | 3568 | 1.33% |
| 2024-09-10 | 2.54 | 2.56 | 0.04 | 1.59% | 2.52 | 2.56 | 159975 | 4075 | 1.51% |
| 2024-09-09 | 2.49 | 2.52 | 0.03 | 1.20% | 2.48 | 2.55 | 150011 | 3783 | 1.42% |
| 2024-09-06 | 2.50 | 2.49 | 0.01 | 0.40% | 2.47 | 2.55 | 230732 | 5792 | 2.18% |
| 2024-09-05 | 2.46 | 2.48 | 0.02 | 0.81% | 2.45 | 2.49 | 122353 | 3020 | 1.15% |
| 2024-09-04 | 2.44 | 2.46 | 0.01 | 0.41% | 2.43 | 2.49 | 131879 | 3240 | 1.24% |
| 2024-09-03 | 2.45 | 2.45 | 0.00 | 0.00% | 2.43 | 2.47 | 110844 | 2711 | 1.05% |
| 2024-09-02 | 2.47 | 2.45 | -0.02 | -0.81% | 2.45 | 2.49 | 123552 | 3050 | 1.17% |
| 2024-08-30 | 2.45 | 2.47 | 0.02 | 0.82% | 2.44 | 2.47 | 153412 | 3775 | 1.45% |
| 2024-08-29 | 2.42 | 2.45 | 0.02 | 0.82% | 2.41 | 2.46 | 168753 | 4115 | 1.59% |
| 2024-08-28 | 2.47 | 2.43 | -0.02 | -0.82% | 2.42 | 2.48 | 158600 | 3890 | 1.50% |
| 2024-08-27 | 2.42 | 2.45 | 0.03 | 1.24% | 2.39 | 2.46 | 167779 | 4075 | 1.58% |
| 2024-08-26 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.45 | 90882 | 2198 | 0.86% |
| 2024-08-23 | 2.42 | 2.42 | 0.01 | 0.41% | 2.35 | 2.43 | 181054 | 4321 | 1.71% |
| 2024-08-22 | 2.48 | 2.41 | -0.06 | -2.43% | 2.40 | 2.50 | 141962 | 3456 | 1.34% |
| 2024-08-21 | 2.44 | 2.47 | 0.04 | 1.65% | 2.40 | 2.48 | 162011 | 3952 | 1.53% |
| 2024-08-20 | 2.53 | 2.43 | -0.08 | -3.19% | 2.42 | 2.53 | 232603 | 5693 | 2.19% |
| 2024-08-19 | 2.40 | 2.51 | 0.11 | 4.58% | 2.40 | 2.53 | 322068 | 7980 | 3.04% |
| 2024-08-16 | 2.44 | 2.40 | -0.04 | -1.64% | 2.39 | 2.50 | 288711 | 7039 | 2.72% |
| 2024-08-15 | 2.35 | 2.44 | 0.07 | 2.95% | 2.34 | 2.47 | 341080 | 8229 | 3.22% |
| 2024-08-14 | 2.35 | 2.37 | 0.02 | 0.85% | 2.34 | 2.40 | 245595 | 5842 | 2.32% |
| 2024-08-13 | 2.28 | 2.35 | 0.08 | 3.52% | 2.23 | 2.35 | 235201 | 5412 | 2.22% |