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 | 3.35 | -0.01 | -0.30% | 3.30 | 3.42 | 201282 | 6752 | 3.93% |
| 2024-11-20 | 3.23 | 3.36 | 0.13 | 4.02% | 3.21 | 3.47 | 329173 | 10989 | 6.44% |
| 2024-11-19 | 3.22 | 3.23 | 0.06 | 1.89% | 3.10 | 3.26 | 258879 | 8166 | 5.06% |
| 2024-11-18 | 3.36 | 3.17 | -0.17 | -5.09% | 3.14 | 3.40 | 342231 | 11040 | 6.69% |
| 2024-11-15 | 3.47 | 3.34 | -0.12 | -3.47% | 3.17 | 3.56 | 386700 | 13180 | 7.56% |
| 2024-11-14 | 3.63 | 3.46 | -0.19 | -5.21% | 3.46 | 3.67 | 446694 | 15762 | 8.73% |
| 2024-11-13 | 3.55 | 3.65 | 0.03 | 0.83% | 3.52 | 3.79 | 781884 | 28540 | 15.29% |
| 2024-11-12 | 3.52 | 3.62 | 0.11 | 3.13% | 3.51 | 3.86 | 1134436 | 42654 | 22.18% |
| 2024-11-11 | 3.60 | 3.51 | -0.08 | -2.23% | 3.46 | 3.66 | 916359 | 32410 | 17.91% |
| 2024-11-08 | 3.28 | 3.59 | 0.33 | 10.12% | 3.19 | 3.59 | 857002 | 30040 | 16.75% |
| 2024-11-07 | 3.12 | 3.26 | 0.11 | 3.49% | 3.12 | 3.28 | 274663 | 8843 | 5.37% |
| 2024-11-06 | 3.10 | 3.15 | 0.05 | 1.61% | 3.04 | 3.18 | 271023 | 8440 | 5.30% |
| 2024-11-05 | 3.02 | 3.10 | 0.08 | 2.65% | 3.01 | 3.15 | 286841 | 8841 | 5.61% |
| 2024-11-04 | 2.96 | 3.02 | 0.06 | 2.03% | 2.92 | 3.03 | 173886 | 5209 | 3.40% |
| 2024-11-01 | 3.15 | 2.96 | -0.20 | -6.33% | 2.96 | 3.15 | 325713 | 9870 | 6.37% |
| 2024-10-31 | 3.07 | 3.16 | 0.08 | 2.60% | 3.04 | 3.17 | 323033 | 10103 | 6.32% |
| 2024-10-30 | 3.01 | 3.08 | 0.06 | 1.99% | 2.96 | 3.08 | 318531 | 9639 | 6.23% |
| 2024-10-29 | 3.13 | 3.02 | -0.11 | -3.51% | 2.99 | 3.17 | 317567 | 9682 | 6.21% |
| 2024-10-28 | 2.94 | 3.13 | 0.20 | 6.83% | 2.94 | 3.17 | 462456 | 14154 | 9.04% |
| 2024-10-25 | 2.94 | 2.93 | 0.03 | 1.03% | 2.91 | 2.95 | 222835 | 6510 | 4.36% |
| 2024-10-24 | 2.85 | 2.90 | 0.01 | 0.35% | 2.84 | 2.91 | 228441 | 6593 | 4.47% |
| 2024-10-23 | 2.91 | 2.89 | -0.03 | -1.03% | 2.87 | 2.95 | 218085 | 6335 | 4.26% |
| 2024-10-22 | 2.87 | 2.92 | 0.05 | 1.74% | 2.85 | 2.94 | 259905 | 7544 | 5.08% |
| 2024-10-21 | 2.84 | 2.87 | 0.04 | 1.41% | 2.79 | 2.92 | 285215 | 8112 | 5.58% |
| 2024-10-18 | 2.78 | 2.83 | 0.03 | 1.07% | 2.74 | 2.87 | 262726 | 7374 | 5.14% |
| 2024-10-17 | 2.80 | 2.80 | 0.01 | 0.36% | 2.78 | 2.85 | 188980 | 5332 | 3.69% |
| 2024-10-16 | 2.74 | 2.79 | -0.01 | -0.36% | 2.74 | 2.83 | 170240 | 4734 | 3.33% |
| 2024-10-15 | 2.82 | 2.80 | -0.02 | -0.71% | 2.77 | 2.84 | 184604 | 5175 | 3.61% |
| 2024-10-14 | 2.83 | 2.82 | 0.02 | 0.71% | 2.74 | 2.86 | 217142 | 6077 | 4.25% |
| 2024-10-11 | 2.92 | 2.80 | -0.10 | -3.45% | 2.72 | 2.96 | 272855 | 7789 | 5.33% |
| 2024-10-10 | 2.91 | 2.90 | -0.07 | -2.36% | 2.83 | 2.99 | 293881 | 8556 | 5.75% |
| 2024-10-09 | 3.30 | 2.97 | -0.33 | -10.00% | 2.97 | 3.31 | 391891 | 11957 | 7.66% |
| 2024-10-08 | 3.38 | 3.30 | 0.22 | 7.14% | 3.15 | 3.39 | 689051 | 22740 | 13.47% |
| 2024-09-30 | 2.84 | 3.08 | 0.20 | 6.94% | 2.84 | 3.11 | 570077 | 17043 | 11.14% |
| 2024-09-27 | 2.74 | 2.88 | 0.11 | 3.97% | 2.72 | 2.90 | 326123 | 9115 | 6.38% |
| 2024-09-26 | 2.76 | 2.77 | 0.00 | 0.00% | 2.71 | 2.78 | 156362 | 4305 | 3.06% |
| 2024-09-25 | 2.74 | 2.77 | 0.03 | 1.09% | 2.73 | 2.83 | 156204 | 4361 | 3.05% |
| 2024-09-24 | 2.68 | 2.74 | 0.02 | 0.74% | 2.66 | 2.79 | 121942 | 3304 | 2.38% |
| 2024-09-23 | 2.66 | 2.72 | 0.09 | 3.42% | 2.63 | 2.84 | 187155 | 5111 | 3.66% |
| 2024-09-20 | 2.66 | 2.63 | -0.01 | -0.38% | 2.58 | 2.67 | 67894 | 1777 | 1.33% |
| 2024-09-19 | 2.53 | 2.64 | 0.08 | 3.13% | 2.50 | 2.68 | 131453 | 3411 | 2.57% |
| 2024-09-18 | 2.61 | 2.56 | -0.01 | -0.39% | 2.38 | 2.64 | 135741 | 3400 | 2.65% |
| 2024-09-13 | 2.64 | 2.57 | -0.08 | -3.02% | 2.56 | 2.66 | 68571 | 1785 | 1.34% |
| 2024-09-12 | 2.66 | 2.65 | -0.01 | -0.38% | 2.60 | 2.69 | 61640 | 1626 | 1.21% |
| 2024-09-11 | 2.70 | 2.66 | -0.04 | -1.48% | 2.63 | 2.74 | 72794 | 1945 | 1.42% |
| 2024-09-10 | 2.69 | 2.70 | 0.03 | 1.12% | 2.63 | 2.71 | 65777 | 1760 | 1.29% |
| 2024-09-09 | 2.69 | 2.67 | -0.05 | -1.84% | 2.64 | 2.73 | 56476 | 1512 | 1.10% |
| 2024-09-06 | 2.78 | 2.72 | -0.06 | -2.16% | 2.66 | 2.85 | 81941 | 2226 | 1.60% |
| 2024-09-05 | 2.76 | 2.78 | 0.00 | 0.00% | 2.73 | 2.80 | 40836 | 1133 | 0.80% |
| 2024-09-04 | 2.85 | 2.78 | -0.05 | -1.77% | 2.73 | 2.85 | 83277 | 2320 | 1.63% |
| 2024-09-03 | 2.82 | 2.83 | 0.00 | 0.00% | 2.78 | 2.86 | 90797 | 2554 | 1.78% |
| 2024-09-02 | 2.84 | 2.83 | -0.01 | -0.35% | 2.80 | 2.88 | 94672 | 2694 | 1.85% |
| 2024-08-30 | 2.83 | 2.84 | -0.01 | -0.35% | 2.81 | 2.89 | 123419 | 3520 | 2.41% |
| 2024-08-29 | 2.78 | 2.85 | 0.11 | 4.01% | 2.73 | 2.85 | 106787 | 2987 | 2.09% |
| 2024-08-28 | 2.76 | 2.74 | -0.01 | -0.36% | 2.69 | 2.78 | 65589 | 1797 | 1.28% |
| 2024-08-27 | 2.74 | 2.75 | -0.01 | -0.36% | 2.72 | 2.80 | 48876 | 1348 | 0.96% |
| 2024-08-26 | 2.76 | 2.76 | 0.00 | 0.00% | 2.71 | 2.78 | 54098 | 1485 | 1.06% |
| 2024-08-23 | 2.83 | 2.76 | -0.07 | -2.47% | 2.71 | 2.87 | 89628 | 2483 | 1.75% |
| 2024-08-22 | 2.78 | 2.83 | 0.03 | 1.07% | 2.77 | 2.91 | 98558 | 2799 | 1.93% |
| 2024-08-21 | 2.90 | 2.80 | -0.09 | -3.11% | 2.80 | 2.90 | 73284 | 2084 | 1.43% |
| 2024-08-20 | 2.92 | 2.89 | -0.06 | -2.03% | 2.81 | 2.93 | 125727 | 3597 | 2.46% |
| 2024-08-19 | 3.01 | 2.95 | -0.13 | -4.22% | 2.89 | 3.01 | 225616 | 6643 | 4.41% |
| 2024-08-16 | 2.85 | 3.08 | 0.25 | 8.83% | 2.81 | 3.09 | 233860 | 6907 | 4.57% |
| 2024-08-15 | 2.83 | 2.83 | -0.01 | -0.35% | 2.79 | 2.85 | 103056 | 2908 | 2.01% |
| 2024-08-14 | 2.87 | 2.84 | -0.02 | -0.70% | 2.82 | 2.88 | 99000 | 2822 | 1.93% |
| 2024-08-13 | 2.83 | 2.86 | 0.03 | 1.06% | 2.79 | 2.91 | 123362 | 3529 | 2.41% |