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 | 3.18 | 3.14 | -0.04 | -1.26% | 3.11 | 3.19 | 1174365 | 36865 | 2.38% |
| 2024-11-20 | 3.20 | 3.18 | -0.04 | -1.24% | 3.15 | 3.26 | 1686966 | 53706 | 3.42% |
| 2024-11-19 | 3.26 | 3.22 | -0.09 | -2.72% | 3.15 | 3.36 | 3463282 | 112361 | 7.03% |
| 2024-11-18 | 3.17 | 3.31 | 0.21 | 6.77% | 3.17 | 3.41 | 4442030 | 149270 | 9.02% |
| 2024-11-15 | 3.13 | 3.10 | -0.04 | -1.27% | 3.08 | 3.19 | 1208430 | 37766 | 2.45% |
| 2024-11-14 | 3.19 | 3.14 | -0.06 | -1.88% | 3.13 | 3.21 | 1203764 | 38156 | 2.44% |
| 2024-11-13 | 3.07 | 3.20 | 0.12 | 3.90% | 3.06 | 3.25 | 1996951 | 63359 | 4.05% |
| 2024-11-12 | 3.16 | 3.08 | -0.07 | -2.22% | 3.05 | 3.16 | 1083525 | 33634 | 2.20% |
| 2024-11-11 | 3.10 | 3.15 | 0.04 | 1.29% | 3.06 | 3.21 | 1462672 | 45756 | 2.97% |
| 2024-11-08 | 3.20 | 3.11 | -0.03 | -0.96% | 3.08 | 3.23 | 1369213 | 42797 | 2.78% |
| 2024-11-07 | 2.97 | 3.14 | 0.16 | 5.37% | 2.97 | 3.15 | 1554317 | 47888 | 3.16% |
| 2024-11-06 | 3.01 | 2.98 | -0.03 | -1.00% | 2.97 | 3.01 | 819771 | 24468 | 1.66% |
| 2024-11-05 | 2.91 | 3.01 | 0.09 | 3.08% | 2.91 | 3.02 | 1229610 | 36554 | 2.50% |
| 2024-11-04 | 2.91 | 2.92 | 0.01 | 0.34% | 2.86 | 2.92 | 661079 | 19108 | 1.34% |
| 2024-11-01 | 2.92 | 2.91 | -0.01 | -0.34% | 2.89 | 2.95 | 947067 | 27682 | 1.92% |
| 2024-10-31 | 2.86 | 2.92 | 0.08 | 2.82% | 2.85 | 2.94 | 1166128 | 33979 | 2.37% |
| 2024-10-30 | 2.87 | 2.84 | -0.03 | -1.05% | 2.82 | 2.89 | 668696 | 19067 | 1.36% |
| 2024-10-29 | 2.92 | 2.87 | -0.04 | -1.37% | 2.86 | 2.97 | 832842 | 24257 | 1.69% |
| 2024-10-28 | 2.87 | 2.91 | 0.04 | 1.39% | 2.85 | 2.92 | 768405 | 22201 | 1.56% |
| 2024-10-25 | 2.87 | 2.87 | 0.00 | 0.00% | 2.86 | 2.89 | 463083 | 13315 | 0.94% |
| 2024-10-24 | 2.89 | 2.87 | -0.03 | -1.03% | 2.85 | 2.90 | 486860 | 13998 | 0.99% |
| 2024-10-23 | 2.89 | 2.90 | 0.01 | 0.35% | 2.88 | 2.92 | 525839 | 15245 | 1.07% |
| 2024-10-22 | 2.89 | 2.89 | 0.00 | 0.00% | 2.87 | 2.92 | 587836 | 16987 | 1.19% |
| 2024-10-21 | 2.91 | 2.89 | -0.03 | -1.03% | 2.87 | 2.93 | 793887 | 22915 | 1.61% |
| 2024-10-18 | 2.89 | 2.92 | 0.03 | 1.04% | 2.84 | 2.96 | 1049453 | 30444 | 2.13% |
| 2024-10-17 | 2.95 | 2.89 | -0.06 | -2.03% | 2.88 | 2.96 | 830577 | 24252 | 1.69% |
| 2024-10-16 | 2.83 | 2.95 | 0.10 | 3.51% | 2.82 | 2.97 | 1279710 | 37300 | 2.60% |
| 2024-10-15 | 2.93 | 2.85 | -0.10 | -3.39% | 2.85 | 2.96 | 995005 | 28936 | 2.02% |
| 2024-10-14 | 2.89 | 2.95 | 0.09 | 3.15% | 2.89 | 2.96 | 1071302 | 31418 | 2.17% |
| 2024-10-11 | 2.90 | 2.86 | -0.06 | -2.05% | 2.83 | 2.95 | 831971 | 24026 | 1.69% |
| 2024-10-10 | 2.85 | 2.92 | 0.09 | 3.18% | 2.84 | 3.01 | 1449064 | 42378 | 2.94% |
| 2024-10-09 | 3.02 | 2.83 | -0.24 | -7.82% | 2.81 | 3.02 | 1561200 | 45372 | 3.17% |
| 2024-10-08 | 3.28 | 3.07 | 0.08 | 2.68% | 2.98 | 3.28 | 2084261 | 64829 | 4.23% |
| 2024-09-30 | 2.79 | 2.99 | 0.24 | 8.73% | 2.78 | 3.02 | 1869314 | 54324 | 3.79% |
| 2024-09-27 | 2.76 | 2.75 | 0.02 | 0.73% | 2.68 | 2.79 | 1085710 | 29618 | 2.20% |
| 2024-09-26 | 2.60 | 2.73 | 0.11 | 4.20% | 2.59 | 2.73 | 1140100 | 30276 | 2.31% |
| 2024-09-25 | 2.52 | 2.62 | 0.12 | 4.80% | 2.52 | 2.64 | 1255038 | 32540 | 2.55% |
| 2024-09-24 | 2.42 | 2.50 | 0.08 | 3.31% | 2.41 | 2.50 | 611385 | 15059 | 1.24% |
| 2024-09-23 | 2.37 | 2.42 | 0.04 | 1.68% | 2.36 | 2.42 | 312300 | 7495 | 0.63% |
| 2024-09-20 | 2.38 | 2.38 | 0.00 | 0.00% | 2.36 | 2.39 | 267152 | 6341 | 0.54% |
| 2024-09-19 | 2.35 | 2.38 | 0.03 | 1.28% | 2.34 | 2.39 | 374210 | 8856 | 0.76% |
| 2024-09-18 | 2.36 | 2.35 | -0.02 | -0.84% | 2.32 | 2.37 | 394180 | 9243 | 0.80% |
| 2024-09-13 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.39 | 221327 | 5254 | 0.45% |
| 2024-09-12 | 2.36 | 2.38 | 0.01 | 0.42% | 2.36 | 2.39 | 243832 | 5801 | 0.49% |
| 2024-09-11 | 2.41 | 2.37 | -0.05 | -2.07% | 2.36 | 2.41 | 375029 | 8923 | 0.76% |
| 2024-09-10 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.42 | 300259 | 7216 | 0.61% |
| 2024-09-09 | 2.45 | 2.41 | -0.04 | -1.63% | 2.40 | 2.45 | 326714 | 7895 | 0.66% |
| 2024-09-06 | 2.47 | 2.45 | -0.01 | -0.41% | 2.45 | 2.48 | 318364 | 7850 | 0.65% |
| 2024-09-05 | 2.45 | 2.46 | 0.00 | 0.00% | 2.45 | 2.47 | 249960 | 6144 | 0.51% |
| 2024-09-04 | 2.46 | 2.46 | 0.00 | 0.00% | 2.44 | 2.47 | 255744 | 6283 | 0.52% |
| 2024-09-03 | 2.50 | 2.46 | -0.04 | -1.60% | 2.46 | 2.50 | 434222 | 10732 | 0.88% |
| 2024-09-02 | 2.51 | 2.50 | 0.00 | 0.00% | 2.50 | 2.55 | 636566 | 16039 | 1.29% |
| 2024-08-30 | 2.50 | 2.50 | -0.01 | -0.40% | 2.47 | 2.53 | 718469 | 17965 | 1.46% |
| 2024-08-29 | 2.55 | 2.51 | -0.05 | -1.95% | 2.50 | 2.56 | 503246 | 12682 | 1.02% |
| 2024-08-28 | 2.59 | 2.56 | -0.03 | -1.16% | 2.55 | 2.60 | 371669 | 9546 | 0.75% |
| 2024-08-27 | 2.60 | 2.59 | -0.02 | -0.77% | 2.59 | 2.63 | 345759 | 9013 | 0.70% |
| 2024-08-26 | 2.59 | 2.61 | 0.03 | 1.16% | 2.58 | 2.61 | 368999 | 9568 | 0.75% |
| 2024-08-23 | 2.59 | 2.58 | -0.02 | -0.77% | 2.57 | 2.60 | 307739 | 7949 | 0.62% |
| 2024-08-22 | 2.60 | 2.60 | 0.01 | 0.39% | 2.59 | 2.62 | 395197 | 10281 | 0.80% |
| 2024-08-21 | 2.62 | 2.59 | -0.04 | -1.52% | 2.58 | 2.63 | 436059 | 11346 | 0.89% |
| 2024-08-20 | 2.64 | 2.63 | -0.02 | -0.75% | 2.61 | 2.67 | 481638 | 12711 | 0.98% |
| 2024-08-19 | 2.59 | 2.65 | 0.06 | 2.32% | 2.58 | 2.65 | 462635 | 12133 | 0.94% |
| 2024-08-16 | 2.58 | 2.59 | 0.02 | 0.78% | 2.57 | 2.60 | 400600 | 10366 | 0.81% |
| 2024-08-15 | 2.55 | 2.57 | 0.02 | 0.78% | 2.54 | 2.59 | 456132 | 11719 | 0.93% |
| 2024-08-14 | 2.56 | 2.55 | -0.02 | -0.78% | 2.54 | 2.58 | 380284 | 9723 | 0.77% |
| 2024-08-13 | 2.55 | 2.57 | 0.01 | 0.39% | 2.54 | 2.58 | 406948 | 10414 | 0.83% |