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 | 3.43 | 3.43 | 0.00 | 0.00% | 3.38 | 3.49 | 468510 | 16099 | 2.46% |
| 2024-11-20 | 3.34 | 3.43 | 0.08 | 2.39% | 3.32 | 3.49 | 514200 | 17470 | 2.70% |
| 2024-11-19 | 3.29 | 3.35 | 0.07 | 2.13% | 3.23 | 3.35 | 416705 | 13742 | 2.19% |
| 2024-11-18 | 3.33 | 3.28 | -0.04 | -1.20% | 3.21 | 3.38 | 514727 | 16970 | 2.70% |
| 2024-11-15 | 3.45 | 3.32 | -0.14 | -4.05% | 3.32 | 3.48 | 621326 | 21148 | 3.26% |
| 2024-11-14 | 3.58 | 3.46 | -0.12 | -3.35% | 3.44 | 3.58 | 430385 | 15082 | 2.26% |
| 2024-11-13 | 3.56 | 3.58 | -0.01 | -0.28% | 3.47 | 3.61 | 614865 | 21750 | 3.23% |
| 2024-11-12 | 3.73 | 3.59 | -0.16 | -4.27% | 3.53 | 3.75 | 906504 | 32897 | 4.76% |
| 2024-11-11 | 3.73 | 3.75 | 0.05 | 1.35% | 3.71 | 3.85 | 854614 | 32109 | 4.49% |
| 2024-11-08 | 3.91 | 3.70 | -0.11 | -2.89% | 3.68 | 3.93 | 1514360 | 57086 | 7.95% |
| 2024-11-07 | 3.50 | 3.81 | 0.32 | 9.17% | 3.50 | 3.88 | 1723693 | 63838 | 9.05% |
| 2024-11-06 | 3.37 | 3.49 | 0.12 | 3.56% | 3.36 | 3.61 | 1272218 | 44660 | 6.68% |
| 2024-11-05 | 3.24 | 3.37 | 0.14 | 4.33% | 3.22 | 3.38 | 743099 | 24742 | 3.90% |
| 2024-11-04 | 3.20 | 3.23 | 0.03 | 0.94% | 3.16 | 3.26 | 542478 | 17460 | 2.85% |
| 2024-11-01 | 3.37 | 3.20 | -0.16 | -4.76% | 3.19 | 3.43 | 901955 | 29482 | 4.74% |
| 2024-10-31 | 3.33 | 3.36 | 0.05 | 1.51% | 3.33 | 3.55 | 1309420 | 44736 | 6.88% |
| 2024-10-30 | 3.17 | 3.31 | 0.20 | 6.43% | 3.16 | 3.42 | 1591327 | 52320 | 8.36% |
| 2024-10-29 | 3.22 | 3.11 | -0.10 | -3.12% | 3.09 | 3.23 | 691743 | 21694 | 3.63% |
| 2024-10-28 | 3.12 | 3.21 | 0.10 | 3.22% | 3.10 | 3.24 | 995491 | 31559 | 5.23% |
| 2024-10-25 | 2.95 | 3.11 | 0.15 | 5.07% | 2.95 | 3.11 | 685122 | 20917 | 3.60% |
| 2024-10-24 | 2.97 | 2.96 | -0.03 | -1.00% | 2.94 | 2.99 | 325021 | 9612 | 1.71% |
| 2024-10-23 | 2.98 | 2.99 | 0.02 | 0.67% | 2.95 | 3.02 | 483394 | 14424 | 2.54% |
| 2024-10-22 | 2.92 | 2.97 | 0.04 | 1.37% | 2.89 | 2.97 | 415442 | 12227 | 2.18% |
| 2024-10-21 | 2.91 | 2.93 | 0.05 | 1.74% | 2.89 | 2.97 | 556733 | 16284 | 2.92% |
| 2024-10-18 | 2.72 | 2.88 | 0.13 | 4.73% | 2.72 | 2.92 | 565996 | 15951 | 2.97% |
| 2024-10-17 | 2.82 | 2.75 | -0.08 | -2.83% | 2.75 | 2.85 | 432825 | 12139 | 2.29% |
| 2024-10-16 | 2.83 | 2.83 | -0.04 | -1.39% | 2.80 | 2.89 | 419398 | 11897 | 2.21% |
| 2024-10-15 | 2.93 | 2.87 | -0.11 | -3.69% | 2.87 | 2.96 | 510910 | 14873 | 2.70% |
| 2024-10-14 | 2.94 | 2.98 | 0.10 | 3.47% | 2.84 | 3.04 | 640977 | 18719 | 3.38% |
| 2024-10-11 | 3.03 | 2.88 | -0.15 | -4.95% | 2.83 | 3.05 | 547749 | 15985 | 2.89% |
| 2024-10-10 | 2.98 | 3.03 | 0.08 | 2.71% | 2.93 | 3.15 | 719984 | 21906 | 3.80% |
| 2024-10-09 | 3.21 | 2.95 | -0.48 | -13.99% | 2.93 | 3.25 | 1134854 | 35286 | 5.99% |
| 2024-10-08 | 3.52 | 3.43 | 0.48 | 16.27% | 3.07 | 3.52 | 1611815 | 53446 | 8.51% |
| 2024-09-30 | 2.68 | 2.95 | 0.38 | 14.79% | 2.63 | 2.98 | 1035736 | 28981 | 5.47% |
| 2024-09-27 | 2.49 | 2.57 | 0.12 | 4.90% | 2.46 | 2.60 | 504563 | 12769 | 2.66% |
| 2024-09-26 | 2.35 | 2.45 | 0.09 | 3.81% | 2.34 | 2.45 | 297462 | 7129 | 1.57% |
| 2024-09-25 | 2.34 | 2.36 | 0.03 | 1.29% | 2.34 | 2.42 | 314301 | 7486 | 1.66% |
| 2024-09-24 | 2.24 | 2.33 | 0.10 | 4.48% | 2.24 | 2.33 | 288426 | 6604 | 1.52% |
| 2024-09-23 | 2.25 | 2.23 | -0.01 | -0.45% | 2.22 | 2.25 | 80624 | 1801 | 0.43% |
| 2024-09-20 | 2.24 | 2.24 | -0.02 | -0.88% | 2.23 | 2.25 | 101133 | 2265 | 0.53% |
| 2024-09-19 | 2.21 | 2.26 | 0.06 | 2.73% | 2.19 | 2.26 | 169326 | 3791 | 0.89% |
| 2024-09-18 | 2.23 | 2.20 | -0.03 | -1.35% | 2.17 | 2.24 | 172617 | 3790 | 0.91% |
| 2024-09-13 | 2.24 | 2.23 | -0.01 | -0.45% | 2.21 | 2.26 | 153863 | 3438 | 0.81% |
| 2024-09-12 | 2.22 | 2.24 | 0.03 | 1.36% | 2.22 | 2.26 | 156512 | 3503 | 0.83% |
| 2024-09-11 | 2.23 | 2.21 | -0.03 | -1.34% | 2.20 | 2.23 | 121595 | 2692 | 0.64% |
| 2024-09-10 | 2.24 | 2.24 | -0.01 | -0.44% | 2.19 | 2.25 | 161521 | 3590 | 0.85% |
| 2024-09-09 | 2.23 | 2.25 | 0.01 | 0.45% | 2.21 | 2.26 | 131721 | 2950 | 0.70% |
| 2024-09-06 | 2.27 | 2.24 | -0.03 | -1.32% | 2.23 | 2.27 | 131538 | 2961 | 0.69% |
| 2024-09-05 | 2.25 | 2.27 | 0.02 | 0.89% | 2.25 | 2.28 | 130657 | 2958 | 0.69% |
| 2024-09-04 | 2.26 | 2.25 | -0.03 | -1.32% | 2.24 | 2.28 | 140312 | 3168 | 0.74% |
| 2024-09-03 | 2.27 | 2.28 | 0.00 | 0.00% | 2.25 | 2.30 | 178989 | 4075 | 0.95% |
| 2024-09-02 | 2.35 | 2.28 | -0.08 | -3.39% | 2.28 | 2.37 | 202223 | 4701 | 1.07% |
| 2024-08-30 | 2.33 | 2.36 | 0.03 | 1.29% | 2.31 | 2.40 | 243666 | 5757 | 1.29% |
| 2024-08-29 | 2.29 | 2.33 | 0.03 | 1.30% | 2.27 | 2.34 | 166474 | 3863 | 0.88% |
| 2024-08-28 | 2.28 | 2.30 | 0.01 | 0.44% | 2.26 | 2.32 | 128971 | 2956 | 0.68% |
| 2024-08-27 | 2.35 | 2.29 | -0.07 | -2.97% | 2.28 | 2.36 | 208371 | 4820 | 1.10% |
| 2024-08-26 | 2.33 | 2.36 | 0.04 | 1.72% | 2.31 | 2.36 | 102725 | 2405 | 0.54% |
| 2024-08-23 | 2.33 | 2.32 | -0.01 | -0.43% | 2.28 | 2.35 | 202109 | 4672 | 1.07% |
| 2024-08-22 | 2.34 | 2.33 | -0.02 | -0.85% | 2.32 | 2.37 | 131642 | 3090 | 0.70% |
| 2024-08-21 | 2.37 | 2.35 | -0.03 | -1.26% | 2.34 | 2.40 | 158093 | 3727 | 0.83% |
| 2024-08-20 | 2.48 | 2.38 | -0.11 | -4.42% | 2.37 | 2.49 | 251374 | 6050 | 1.33% |
| 2024-08-19 | 2.47 | 2.49 | 0.02 | 0.81% | 2.45 | 2.49 | 118313 | 2929 | 0.62% |
| 2024-08-16 | 2.49 | 2.47 | -0.03 | -1.20% | 2.46 | 2.52 | 138520 | 3437 | 0.73% |
| 2024-08-15 | 2.45 | 2.50 | 0.04 | 1.63% | 2.43 | 2.50 | 213912 | 5284 | 1.13% |
| 2024-08-14 | 2.49 | 2.46 | -0.03 | -1.20% | 2.45 | 2.55 | 205620 | 5124 | 1.09% |
| 2024-08-13 | 2.44 | 2.49 | 0.04 | 1.63% | 2.42 | 2.50 | 219599 | 5420 | 1.16% |