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 | 3.51 | 3.63 | 0.06 | 1.68% | 3.48 | 3.80 | 1098033 | 39763 | 12.39% |
| 2024-11-20 | 3.38 | 3.57 | 0.20 | 5.93% | 3.35 | 3.58 | 959146 | 33595 | 10.82% |
| 2024-11-19 | 3.30 | 3.37 | 0.10 | 3.06% | 3.26 | 3.38 | 579724 | 19236 | 6.54% |
| 2024-11-18 | 3.41 | 3.27 | -0.14 | -4.11% | 3.23 | 3.46 | 652256 | 21620 | 7.36% |
| 2024-11-15 | 3.58 | 3.41 | -0.16 | -4.48% | 3.40 | 3.60 | 760307 | 26586 | 8.58% |
| 2024-11-14 | 3.74 | 3.57 | -0.26 | -6.79% | 3.57 | 3.79 | 1069246 | 39135 | 12.06% |
| 2024-11-13 | 3.88 | 3.83 | 0.03 | 0.79% | 3.77 | 4.00 | 1108680 | 42866 | 12.51% |
| 2024-11-12 | 3.86 | 3.80 | -0.12 | -3.06% | 3.74 | 3.94 | 1212094 | 46638 | 13.68% |
| 2024-11-11 | 3.90 | 3.92 | -0.10 | -2.49% | 3.76 | 3.95 | 1668672 | 64326 | 18.83% |
| 2024-11-08 | 4.20 | 4.02 | -0.29 | -6.73% | 3.98 | 4.50 | 2709596 | 112442 | 30.57% |
| 2024-11-07 | 4.23 | 4.31 | 0.36 | 9.11% | 4.16 | 4.60 | 4028271 | 176093 | 45.45% |
| 2024-11-06 | 3.37 | 3.95 | 0.66 | 20.06% | 3.32 | 3.95 | 3267001 | 121893 | 36.86% |
| 2024-11-05 | 3.10 | 3.29 | 0.17 | 5.45% | 3.07 | 3.32 | 1183238 | 38322 | 13.35% |
| 2024-11-04 | 3.15 | 3.12 | -0.12 | -3.70% | 3.00 | 3.19 | 1038081 | 32177 | 11.71% |
| 2024-11-01 | 3.25 | 3.24 | -0.04 | -1.22% | 3.22 | 3.63 | 1675861 | 56471 | 18.91% |
| 2024-10-31 | 3.12 | 3.28 | 0.10 | 3.14% | 3.08 | 3.34 | 1240715 | 40382 | 14.00% |
| 2024-10-30 | 3.08 | 3.18 | 0.07 | 2.25% | 3.04 | 3.25 | 1096274 | 34436 | 12.37% |
| 2024-10-29 | 3.20 | 3.11 | -0.16 | -4.89% | 3.11 | 3.27 | 1138914 | 36203 | 12.85% |
| 2024-10-28 | 3.03 | 3.27 | 0.23 | 7.57% | 3.02 | 3.35 | 1608807 | 52214 | 18.15% |
| 2024-10-25 | 2.95 | 3.04 | 0.03 | 1.00% | 2.94 | 3.15 | 851601 | 25992 | 9.61% |
| 2024-10-24 | 3.09 | 3.01 | -0.17 | -5.35% | 3.01 | 3.14 | 897483 | 27445 | 10.13% |
| 2024-10-23 | 3.10 | 3.18 | 0.02 | 0.63% | 2.98 | 3.27 | 1556293 | 48086 | 17.56% |
| 2024-10-22 | 2.91 | 3.16 | 0.23 | 7.85% | 2.89 | 3.39 | 1819692 | 56971 | 20.53% |
| 2024-10-21 | 2.79 | 2.93 | 0.09 | 3.17% | 2.79 | 2.97 | 889725 | 25669 | 10.04% |
| 2024-10-18 | 2.80 | 2.84 | 0.03 | 1.07% | 2.68 | 2.88 | 753907 | 20926 | 8.51% |
| 2024-10-17 | 2.82 | 2.81 | -0.02 | -0.71% | 2.76 | 2.88 | 577791 | 16227 | 6.52% |
| 2024-10-16 | 2.76 | 2.83 | 0.01 | 0.35% | 2.74 | 2.93 | 790682 | 22402 | 8.92% |
| 2024-10-15 | 2.70 | 2.82 | 0.07 | 2.55% | 2.66 | 2.90 | 873638 | 24306 | 9.86% |
| 2024-10-14 | 2.63 | 2.75 | 0.12 | 4.56% | 2.61 | 2.85 | 702447 | 19243 | 7.93% |
| 2024-10-11 | 2.76 | 2.63 | -0.22 | -7.72% | 2.58 | 2.78 | 709418 | 18953 | 8.00% |
| 2024-10-10 | 2.72 | 2.85 | 0.18 | 6.74% | 2.72 | 3.06 | 1123910 | 32528 | 12.68% |
| 2024-10-09 | 2.98 | 2.67 | -0.48 | -15.24% | 2.66 | 3.00 | 1015992 | 28767 | 11.46% |
| 2024-10-08 | 3.27 | 3.15 | 0.40 | 14.55% | 2.80 | 3.27 | 1515430 | 45837 | 17.10% |
| 2024-09-30 | 2.47 | 2.75 | 0.35 | 14.58% | 2.43 | 2.80 | 1250316 | 32676 | 14.11% |
| 2024-09-27 | 2.32 | 2.40 | 0.10 | 4.35% | 2.30 | 2.47 | 785619 | 18624 | 8.86% |
| 2024-09-26 | 2.23 | 2.30 | 0.06 | 2.68% | 2.22 | 2.31 | 508291 | 11549 | 5.74% |
| 2024-09-25 | 2.23 | 2.24 | 0.04 | 1.82% | 2.20 | 2.28 | 596080 | 13384 | 6.73% |
| 2024-09-24 | 2.13 | 2.20 | 0.07 | 3.29% | 2.12 | 2.20 | 498327 | 10840 | 5.62% |
| 2024-09-23 | 2.12 | 2.13 | -0.02 | -0.93% | 2.09 | 2.14 | 282229 | 5959 | 3.18% |
| 2024-09-20 | 2.17 | 2.15 | -0.02 | -0.92% | 2.12 | 2.18 | 359887 | 7709 | 4.06% |
| 2024-09-19 | 2.09 | 2.17 | 0.12 | 5.85% | 2.07 | 2.21 | 598536 | 12940 | 6.75% |
| 2024-09-18 | 2.12 | 2.05 | -0.09 | -4.21% | 2.04 | 2.14 | 304914 | 6311 | 3.44% |
| 2024-09-13 | 2.15 | 2.14 | 0.00 | 0.00% | 2.11 | 2.19 | 355775 | 7642 | 4.01% |
| 2024-09-12 | 2.06 | 2.14 | 0.07 | 3.38% | 2.05 | 2.20 | 555903 | 11955 | 6.27% |
| 2024-09-11 | 2.08 | 2.07 | -0.06 | -2.82% | 2.05 | 2.09 | 284445 | 5877 | 3.21% |
| 2024-09-10 | 2.16 | 2.13 | -0.05 | -2.29% | 2.09 | 2.17 | 340358 | 7215 | 3.84% |
| 2024-09-09 | 2.14 | 2.18 | 0.04 | 1.87% | 2.10 | 2.19 | 385281 | 8278 | 4.35% |
| 2024-09-06 | 2.16 | 2.14 | -0.03 | -1.38% | 2.14 | 2.23 | 419379 | 9143 | 4.73% |
| 2024-09-05 | 2.22 | 2.17 | -0.01 | -0.46% | 2.14 | 2.22 | 517952 | 11265 | 5.84% |
| 2024-09-04 | 2.19 | 2.18 | -0.01 | -0.46% | 2.17 | 2.35 | 796720 | 17950 | 8.99% |
| 2024-09-03 | 2.08 | 2.19 | 0.08 | 3.79% | 2.08 | 2.23 | 587521 | 12683 | 6.63% |
| 2024-09-02 | 2.13 | 2.11 | 0.01 | 0.48% | 2.10 | 2.20 | 549404 | 11797 | 6.20% |
| 2024-08-30 | 2.02 | 2.10 | 0.08 | 3.96% | 2.00 | 2.13 | 535452 | 11140 | 6.04% |
| 2024-08-29 | 2.00 | 2.02 | 0.01 | 0.50% | 1.96 | 2.02 | 257917 | 5138 | 2.91% |
| 2024-08-28 | 1.96 | 2.01 | 0.01 | 0.50% | 1.95 | 2.06 | 280915 | 5658 | 3.17% |
| 2024-08-27 | 2.01 | 2.00 | -0.05 | -2.44% | 1.98 | 2.10 | 330365 | 6678 | 3.73% |
| 2024-08-26 | 1.98 | 2.05 | 0.08 | 4.06% | 1.98 | 2.10 | 438784 | 8993 | 4.95% |
| 2024-08-23 | 2.02 | 1.97 | -0.03 | -1.50% | 1.96 | 2.04 | 270999 | 5392 | 3.06% |
| 2024-08-22 | 2.09 | 2.00 | -0.09 | -4.31% | 1.99 | 2.10 | 389188 | 7902 | 4.39% |
| 2024-08-21 | 2.10 | 2.09 | -0.02 | -0.95% | 2.07 | 2.13 | 280661 | 5867 | 3.17% |
| 2024-08-20 | 2.15 | 2.11 | -0.10 | -4.52% | 2.10 | 2.20 | 509488 | 10873 | 5.75% |
| 2024-08-19 | 2.09 | 2.21 | 0.08 | 3.76% | 2.06 | 2.28 | 810979 | 17865 | 9.15% |
| 2024-08-16 | 2.22 | 2.13 | -0.12 | -5.33% | 2.13 | 2.23 | 558882 | 12128 | 6.31% |
| 2024-08-15 | 2.14 | 2.25 | 0.06 | 2.74% | 2.13 | 2.27 | 796367 | 17539 | 8.99% |
| 2024-08-14 | 2.15 | 2.19 | 0.02 | 0.92% | 2.11 | 2.24 | 552872 | 11955 | 6.24% |
| 2024-08-13 | 2.21 | 2.17 | -0.03 | -1.36% | 2.13 | 2.28 | 666798 | 14654 | 7.52% |