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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 3.14 | 3.00 | -0.16 | -5.06% | 2.98 | 3.17 | 484623 | 15008 | 3.41% |
| 2024-11-21 | 3.12 | 3.16 | -0.01 | -0.32% | 3.10 | 3.21 | 501496 | 15730 | 3.53% |
| 2024-11-20 | 3.08 | 3.17 | 0.09 | 2.92% | 3.04 | 3.19 | 724403 | 22733 | 5.09% |
| 2024-11-19 | 2.96 | 3.08 | 0.12 | 4.05% | 2.90 | 3.11 | 439514 | 13095 | 3.09% |
| 2024-11-18 | 3.03 | 2.96 | -0.07 | -2.31% | 2.93 | 3.08 | 442664 | 13217 | 3.11% |
| 2024-11-15 | 3.09 | 3.03 | -0.07 | -2.26% | 3.01 | 3.16 | 409324 | 12644 | 2.88% |
| 2024-11-14 | 3.21 | 3.10 | -0.14 | -4.32% | 3.10 | 3.22 | 423655 | 13364 | 2.98% |
| 2024-11-13 | 3.28 | 3.24 | -0.10 | -2.99% | 3.17 | 3.37 | 724578 | 23504 | 5.09% |
| 2024-11-12 | 3.38 | 3.34 | -0.02 | -0.60% | 3.30 | 3.54 | 1060042 | 36188 | 7.45% |
| 2024-11-11 | 3.33 | 3.36 | 0.01 | 0.30% | 3.21 | 3.38 | 859079 | 28270 | 6.04% |
| 2024-11-08 | 3.46 | 3.35 | 0.01 | 0.30% | 3.32 | 3.62 | 1304939 | 44572 | 9.17% |
| 2024-11-07 | 3.04 | 3.34 | 0.27 | 8.79% | 3.03 | 3.40 | 1168617 | 37991 | 8.22% |
| 2024-11-06 | 3.01 | 3.07 | 0.04 | 1.32% | 2.98 | 3.10 | 746886 | 22771 | 5.25% |
| 2024-11-05 | 2.88 | 3.03 | 0.17 | 5.94% | 2.88 | 3.05 | 838063 | 25128 | 5.89% |
| 2024-11-04 | 2.81 | 2.86 | 0.02 | 0.70% | 2.81 | 2.87 | 332215 | 9470 | 2.34% |
| 2024-11-01 | 2.95 | 2.84 | -0.13 | -4.38% | 2.83 | 2.99 | 549412 | 15882 | 3.86% |
| 2024-10-31 | 2.91 | 2.97 | 0.03 | 1.02% | 2.91 | 2.99 | 484139 | 14342 | 3.40% |
| 2024-10-30 | 2.94 | 2.94 | -0.02 | -0.68% | 2.88 | 2.97 | 565520 | 16530 | 3.98% |
| 2024-10-29 | 3.09 | 2.96 | -0.13 | -4.21% | 2.95 | 3.11 | 772796 | 23200 | 5.43% |
| 2024-10-28 | 2.99 | 3.09 | 0.05 | 1.64% | 2.94 | 3.14 | 971756 | 29618 | 6.83% |
| 2024-10-25 | 3.00 | 3.04 | -0.08 | -2.56% | 2.94 | 3.05 | 1228560 | 36772 | 8.64% |
| 2024-10-24 | 2.88 | 3.12 | 0.28 | 9.86% | 2.88 | 3.32 | 1601880 | 49135 | 11.26% |
| 2024-10-23 | 2.86 | 2.84 | -0.04 | -1.39% | 2.83 | 2.88 | 443069 | 12646 | 3.11% |
| 2024-10-22 | 2.81 | 2.88 | 0.07 | 2.49% | 2.80 | 2.89 | 457142 | 13064 | 3.21% |
| 2024-10-21 | 2.77 | 2.81 | 0.04 | 1.44% | 2.74 | 2.85 | 447487 | 12529 | 3.15% |
| 2024-10-18 | 2.70 | 2.77 | 0.08 | 2.97% | 2.67 | 2.83 | 490731 | 13436 | 3.45% |
| 2024-10-17 | 2.73 | 2.69 | -0.03 | -1.10% | 2.69 | 2.78 | 334987 | 9140 | 2.36% |
| 2024-10-16 | 2.68 | 2.72 | -0.01 | -0.37% | 2.66 | 2.76 | 282122 | 7666 | 1.98% |
| 2024-10-15 | 2.77 | 2.73 | -0.05 | -1.80% | 2.73 | 2.82 | 400120 | 11073 | 2.81% |
| 2024-10-14 | 2.70 | 2.78 | 0.10 | 3.73% | 2.64 | 2.78 | 370554 | 10058 | 2.61% |
| 2024-10-11 | 2.80 | 2.68 | -0.15 | -5.30% | 2.64 | 2.83 | 457403 | 12454 | 3.22% |
| 2024-10-10 | 2.80 | 2.83 | 0.04 | 1.43% | 2.76 | 2.96 | 587269 | 16813 | 4.13% |
| 2024-10-09 | 3.10 | 2.79 | -0.44 | -13.62% | 2.78 | 3.10 | 878280 | 25814 | 6.17% |
| 2024-10-08 | 3.42 | 3.23 | 0.35 | 12.15% | 2.91 | 3.42 | 1362145 | 43221 | 9.58% |
| 2024-09-30 | 2.66 | 2.88 | 0.36 | 14.29% | 2.57 | 2.90 | 974478 | 26700 | 6.85% |
| 2024-09-27 | 2.43 | 2.52 | 0.12 | 5.00% | 2.41 | 2.57 | 486567 | 12108 | 3.42% |
| 2024-09-26 | 2.32 | 2.40 | 0.07 | 3.00% | 2.31 | 2.40 | 341953 | 8056 | 2.40% |
| 2024-09-25 | 2.31 | 2.33 | 0.05 | 2.19% | 2.30 | 2.39 | 344045 | 8080 | 2.42% |
| 2024-09-24 | 2.20 | 2.28 | 0.09 | 4.11% | 2.20 | 2.29 | 313254 | 7053 | 2.20% |
| 2024-09-23 | 2.19 | 2.19 | 0.01 | 0.46% | 2.19 | 2.22 | 150310 | 3312 | 1.06% |
| 2024-09-20 | 2.21 | 2.18 | -0.04 | -1.80% | 2.17 | 2.22 | 172914 | 3787 | 1.22% |
| 2024-09-19 | 2.16 | 2.22 | 0.07 | 3.26% | 2.14 | 2.23 | 231389 | 5080 | 1.63% |
| 2024-09-18 | 2.25 | 2.15 | -0.11 | -4.87% | 2.12 | 2.25 | 347718 | 7517 | 2.44% |
| 2024-09-13 | 2.22 | 2.26 | 0.03 | 1.35% | 2.21 | 2.28 | 300994 | 6779 | 2.12% |
| 2024-09-12 | 2.21 | 2.23 | 0.01 | 0.45% | 2.20 | 2.28 | 207668 | 4662 | 1.46% |
| 2024-09-11 | 2.21 | 2.22 | -0.01 | -0.45% | 2.19 | 2.24 | 202060 | 4474 | 1.42% |
| 2024-09-10 | 2.26 | 2.23 | -0.01 | -0.45% | 2.19 | 2.27 | 185334 | 4107 | 1.30% |
| 2024-09-09 | 2.21 | 2.24 | 0.03 | 1.36% | 2.19 | 2.29 | 284493 | 6413 | 2.00% |
| 2024-09-06 | 2.26 | 2.21 | -0.05 | -2.21% | 2.20 | 2.28 | 168853 | 3765 | 1.19% |
| 2024-09-05 | 2.22 | 2.26 | 0.04 | 1.80% | 2.21 | 2.26 | 160422 | 3598 | 1.13% |
| 2024-09-04 | 2.23 | 2.22 | -0.02 | -0.89% | 2.20 | 2.27 | 158524 | 3538 | 1.11% |
| 2024-09-03 | 2.22 | 2.24 | 0.01 | 0.45% | 2.20 | 2.26 | 163692 | 3665 | 1.15% |
| 2024-09-02 | 2.26 | 2.23 | -0.03 | -1.33% | 2.22 | 2.30 | 217692 | 4915 | 1.53% |
| 2024-08-30 | 2.20 | 2.26 | 0.04 | 1.80% | 2.20 | 2.29 | 243294 | 5491 | 1.71% |
| 2024-08-29 | 2.17 | 2.22 | 0.03 | 1.37% | 2.17 | 2.24 | 214154 | 4728 | 1.51% |
| 2024-08-28 | 2.19 | 2.19 | 0.00 | 0.00% | 2.14 | 2.22 | 204961 | 4467 | 1.44% |
| 2024-08-27 | 2.17 | 2.19 | 0.01 | 0.46% | 2.17 | 2.24 | 247476 | 5440 | 1.74% |
| 2024-08-26 | 2.14 | 2.18 | 0.02 | 0.93% | 2.13 | 2.20 | 221045 | 4809 | 1.55% |
| 2024-08-23 | 2.18 | 2.16 | -0.03 | -1.37% | 2.14 | 2.20 | 224335 | 4840 | 1.58% |
| 2024-08-22 | 2.24 | 2.19 | -0.04 | -1.79% | 2.18 | 2.27 | 261286 | 5783 | 1.84% |
| 2024-08-21 | 2.26 | 2.23 | -0.03 | -1.33% | 2.22 | 2.27 | 298997 | 6717 | 2.10% |
| 2024-08-20 | 2.36 | 2.26 | -0.08 | -3.42% | 2.25 | 2.38 | 422992 | 9700 | 2.97% |
| 2024-08-19 | 2.39 | 2.34 | -0.05 | -2.09% | 2.32 | 2.40 | 450218 | 10574 | 3.17% |
| 2024-08-16 | 2.36 | 2.39 | 0.01 | 0.42% | 2.30 | 2.41 | 639844 | 15097 | 4.50% |
| 2024-08-15 | 2.34 | 2.38 | 0.04 | 1.71% | 2.32 | 2.41 | 624564 | 14766 | 4.39% |