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 | 3.48 | 3.59 | 0.08 | 2.28% | 3.41 | 3.78 | 1572826 | 56513 | 12.65% |
| 2024-11-20 | 3.18 | 3.51 | 0.33 | 10.38% | 3.15 | 3.68 | 1391667 | 48093 | 11.19% |
| 2024-11-19 | 3.12 | 3.18 | 0.06 | 1.92% | 3.06 | 3.18 | 363678 | 11324 | 2.92% |
| 2024-11-18 | 3.32 | 3.12 | -0.18 | -5.45% | 3.06 | 3.37 | 620727 | 19498 | 4.99% |
| 2024-11-15 | 3.35 | 3.30 | -0.03 | -0.90% | 3.30 | 3.49 | 683317 | 23287 | 5.49% |
| 2024-11-14 | 3.41 | 3.33 | -0.11 | -3.20% | 3.31 | 3.53 | 461538 | 15740 | 3.71% |
| 2024-11-13 | 3.41 | 3.44 | 0.02 | 0.58% | 3.33 | 3.48 | 449579 | 15321 | 3.62% |
| 2024-11-12 | 3.56 | 3.42 | -0.17 | -4.74% | 3.38 | 3.58 | 669312 | 23261 | 5.38% |
| 2024-11-11 | 3.44 | 3.59 | 0.12 | 3.46% | 3.42 | 3.64 | 725988 | 25608 | 5.84% |
| 2024-11-08 | 3.54 | 3.47 | -0.07 | -1.98% | 3.45 | 3.61 | 808149 | 28449 | 6.50% |
| 2024-11-07 | 3.27 | 3.54 | 0.23 | 6.95% | 3.24 | 3.59 | 1118592 | 38505 | 9.00% |
| 2024-11-06 | 3.22 | 3.31 | 0.11 | 3.44% | 3.15 | 3.40 | 813073 | 26702 | 6.54% |
| 2024-11-05 | 3.05 | 3.20 | 0.14 | 4.58% | 3.03 | 3.20 | 603446 | 18969 | 4.85% |
| 2024-11-04 | 3.03 | 3.06 | 0.04 | 1.32% | 2.99 | 3.12 | 339603 | 10382 | 2.73% |
| 2024-11-01 | 3.26 | 3.02 | -0.24 | -7.36% | 2.99 | 3.29 | 630240 | 19613 | 5.07% |
| 2024-10-31 | 3.13 | 3.26 | 0.12 | 3.82% | 3.13 | 3.29 | 534024 | 17221 | 4.29% |
| 2024-10-30 | 3.10 | 3.14 | -0.05 | -1.57% | 3.08 | 3.18 | 543515 | 16986 | 4.37% |
| 2024-10-29 | 3.39 | 3.19 | -0.15 | -4.49% | 3.17 | 3.42 | 611843 | 19891 | 4.92% |
| 2024-10-28 | 3.19 | 3.34 | 0.15 | 4.70% | 3.17 | 3.35 | 680303 | 22312 | 5.47% |
| 2024-10-25 | 3.11 | 3.19 | 0.09 | 2.90% | 3.10 | 3.22 | 502381 | 15905 | 4.04% |
| 2024-10-24 | 3.11 | 3.10 | -0.05 | -1.59% | 3.07 | 3.13 | 356679 | 11043 | 2.87% |
| 2024-10-23 | 3.23 | 3.15 | -0.11 | -3.37% | 3.12 | 3.23 | 781344 | 24837 | 6.28% |
| 2024-10-22 | 3.20 | 3.26 | 0.03 | 0.93% | 3.19 | 3.38 | 968782 | 31828 | 7.79% |
| 2024-10-21 | 3.09 | 3.23 | 0.13 | 4.19% | 3.07 | 3.26 | 823963 | 26185 | 6.63% |
| 2024-10-18 | 3.01 | 3.10 | 0.05 | 1.64% | 2.95 | 3.19 | 724799 | 22139 | 5.83% |
| 2024-10-17 | 3.03 | 3.05 | 0.01 | 0.33% | 3.00 | 3.14 | 758956 | 23372 | 6.10% |
| 2024-10-16 | 2.88 | 3.04 | 0.09 | 3.05% | 2.86 | 3.09 | 776481 | 23199 | 6.24% |
| 2024-10-15 | 2.88 | 2.95 | 0.04 | 1.37% | 2.84 | 3.10 | 799480 | 23982 | 6.43% |
| 2024-10-14 | 2.84 | 2.91 | 0.07 | 2.46% | 2.77 | 2.92 | 462021 | 13202 | 3.72% |
| 2024-10-11 | 2.97 | 2.84 | -0.16 | -5.33% | 2.78 | 2.97 | 525791 | 15078 | 4.23% |
| 2024-10-10 | 3.03 | 3.00 | 0.04 | 1.35% | 2.91 | 3.11 | 586075 | 17695 | 4.71% |
| 2024-10-09 | 3.31 | 2.96 | -0.53 | -15.19% | 2.96 | 3.32 | 969568 | 30375 | 7.80% |
| 2024-10-08 | 3.69 | 3.49 | 0.38 | 12.22% | 3.20 | 3.70 | 1379440 | 47268 | 11.09% |
| 2024-09-30 | 2.81 | 3.11 | 0.40 | 14.76% | 2.76 | 3.15 | 1357647 | 40040 | 10.92% |
| 2024-09-27 | 2.66 | 2.71 | 0.08 | 3.04% | 2.64 | 2.79 | 1039888 | 28158 | 8.36% |
| 2024-09-26 | 2.56 | 2.63 | 0.04 | 1.54% | 2.56 | 2.64 | 550504 | 14320 | 4.43% |
| 2024-09-25 | 2.57 | 2.59 | 0.03 | 1.17% | 2.52 | 2.67 | 906703 | 23550 | 7.29% |
| 2024-09-24 | 2.43 | 2.56 | 0.14 | 5.79% | 2.43 | 2.60 | 679374 | 17136 | 5.46% |
| 2024-09-23 | 2.43 | 2.42 | -0.02 | -0.82% | 2.41 | 2.45 | 187933 | 4554 | 1.51% |
| 2024-09-20 | 2.46 | 2.44 | -0.02 | -0.81% | 2.40 | 2.47 | 228859 | 5555 | 1.84% |
| 2024-09-19 | 2.39 | 2.46 | 0.10 | 4.24% | 2.36 | 2.48 | 324805 | 7889 | 2.61% |
| 2024-09-18 | 2.38 | 2.36 | -0.02 | -0.84% | 2.30 | 2.40 | 204524 | 4792 | 1.64% |
| 2024-09-13 | 2.46 | 2.38 | -0.06 | -2.46% | 2.38 | 2.46 | 252884 | 6082 | 2.03% |
| 2024-09-12 | 2.45 | 2.44 | -0.01 | -0.41% | 2.43 | 2.49 | 232272 | 5695 | 1.87% |
| 2024-09-11 | 2.46 | 2.45 | -0.03 | -1.21% | 2.41 | 2.46 | 235897 | 5740 | 1.90% |
| 2024-09-10 | 2.49 | 2.48 | -0.01 | -0.40% | 2.41 | 2.51 | 376241 | 9232 | 3.03% |
| 2024-09-09 | 2.48 | 2.49 | -0.01 | -0.40% | 2.46 | 2.53 | 318048 | 7927 | 2.56% |
| 2024-09-06 | 2.51 | 2.50 | -0.04 | -1.57% | 2.50 | 2.60 | 541412 | 13735 | 4.35% |
| 2024-09-05 | 2.52 | 2.54 | 0.03 | 1.20% | 2.50 | 2.59 | 658143 | 16733 | 5.29% |
| 2024-09-04 | 2.56 | 2.51 | -0.05 | -1.95% | 2.48 | 2.56 | 449139 | 11284 | 3.61% |
| 2024-09-03 | 2.60 | 2.56 | -0.02 | -0.78% | 2.52 | 2.65 | 666948 | 17124 | 5.36% |
| 2024-09-02 | 2.69 | 2.58 | -0.16 | -5.84% | 2.57 | 2.72 | 1329832 | 34842 | 10.69% |
| 2024-08-30 | 2.25 | 2.74 | 0.46 | 20.18% | 2.25 | 2.74 | 1987635 | 51512 | 15.98% |
| 2024-08-29 | 2.26 | 2.28 | 0.00 | 0.00% | 2.23 | 2.30 | 207790 | 4715 | 1.67% |
| 2024-08-28 | 2.25 | 2.28 | 0.02 | 0.88% | 2.21 | 2.30 | 244255 | 5509 | 1.96% |
| 2024-08-27 | 2.34 | 2.26 | -0.09 | -3.83% | 2.25 | 2.38 | 303514 | 7009 | 2.44% |
| 2024-08-26 | 2.36 | 2.35 | -0.01 | -0.42% | 2.30 | 2.37 | 227023 | 5311 | 1.83% |
| 2024-08-23 | 2.34 | 2.36 | 0.00 | 0.00% | 2.28 | 2.38 | 308328 | 7199 | 2.48% |
| 2024-08-22 | 2.44 | 2.36 | -0.10 | -4.07% | 2.34 | 2.48 | 413901 | 9881 | 3.33% |
| 2024-08-21 | 2.54 | 2.46 | -0.09 | -3.53% | 2.45 | 2.59 | 575227 | 14367 | 4.63% |
| 2024-08-20 | 2.52 | 2.55 | -0.03 | -1.16% | 2.47 | 2.62 | 732090 | 18565 | 5.89% |
| 2024-08-19 | 2.48 | 2.58 | 0.07 | 2.79% | 2.48 | 2.65 | 875311 | 22472 | 7.04% |
| 2024-08-16 | 2.54 | 2.51 | -0.08 | -3.09% | 2.49 | 2.61 | 863532 | 21852 | 6.94% |
| 2024-08-15 | 2.39 | 2.59 | 0.18 | 7.47% | 2.37 | 2.69 | 1154178 | 29330 | 9.28% |