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 | 3.35 | 3.26 | -0.07 | -2.10% | 3.22 | 3.36 | 418264 | 13715 | 3.75% |
| 2024-11-20 | 3.08 | 3.33 | 0.25 | 8.12% | 3.07 | 3.39 | 726812 | 23673 | 6.51% |
| 2024-11-19 | 2.99 | 3.08 | 0.10 | 3.36% | 2.96 | 3.08 | 314515 | 9515 | 2.82% |
| 2024-11-18 | 3.08 | 2.98 | -0.10 | -3.25% | 2.96 | 3.14 | 346843 | 10524 | 3.11% |
| 2024-11-15 | 3.15 | 3.08 | -0.05 | -1.60% | 3.07 | 3.20 | 350236 | 10993 | 3.14% |
| 2024-11-14 | 3.27 | 3.13 | -0.16 | -4.86% | 3.12 | 3.28 | 395443 | 12633 | 3.54% |
| 2024-11-13 | 3.25 | 3.29 | -0.01 | -0.30% | 3.19 | 3.32 | 435346 | 14179 | 3.90% |
| 2024-11-12 | 3.47 | 3.30 | -0.17 | -4.90% | 3.25 | 3.50 | 899534 | 30040 | 8.06% |
| 2024-11-11 | 3.48 | 3.47 | -0.08 | -2.25% | 3.36 | 3.58 | 964833 | 33259 | 8.64% |
| 2024-11-08 | 3.35 | 3.55 | 0.18 | 5.34% | 3.26 | 3.85 | 1780670 | 63278 | 15.95% |
| 2024-11-07 | 3.06 | 3.37 | 0.30 | 9.77% | 3.02 | 3.68 | 1461161 | 48178 | 13.09% |
| 2024-11-06 | 2.99 | 3.07 | 0.07 | 2.33% | 2.97 | 3.10 | 552402 | 16860 | 4.95% |
| 2024-11-05 | 2.92 | 3.00 | 0.12 | 4.17% | 2.91 | 3.05 | 528016 | 15689 | 4.73% |
| 2024-11-04 | 2.89 | 2.88 | -0.03 | -1.03% | 2.82 | 2.93 | 375876 | 10813 | 3.37% |
| 2024-11-01 | 3.13 | 2.91 | -0.22 | -7.03% | 2.89 | 3.16 | 819670 | 24505 | 7.34% |
| 2024-10-31 | 2.98 | 3.13 | 0.21 | 7.19% | 2.94 | 3.17 | 998664 | 30917 | 8.95% |
| 2024-10-30 | 2.80 | 2.92 | 0.07 | 2.46% | 2.79 | 2.93 | 490603 | 14163 | 4.39% |
| 2024-10-29 | 2.90 | 2.85 | -0.03 | -1.04% | 2.79 | 2.92 | 511877 | 14601 | 4.59% |
| 2024-10-28 | 2.75 | 2.88 | 0.13 | 4.73% | 2.75 | 2.89 | 359093 | 10165 | 3.22% |
| 2024-10-25 | 2.70 | 2.75 | 0.05 | 1.85% | 2.70 | 2.77 | 243613 | 6674 | 2.18% |
| 2024-10-24 | 2.64 | 2.70 | 0.01 | 0.37% | 2.63 | 2.71 | 206626 | 5531 | 1.85% |
| 2024-10-23 | 2.73 | 2.69 | -0.04 | -1.47% | 2.66 | 2.74 | 262895 | 7095 | 2.35% |
| 2024-10-22 | 2.67 | 2.73 | 0.07 | 2.63% | 2.64 | 2.76 | 308305 | 8311 | 2.76% |
| 2024-10-21 | 2.63 | 2.66 | 0.05 | 1.92% | 2.59 | 2.68 | 324966 | 8598 | 2.91% |
| 2024-10-18 | 2.53 | 2.61 | 0.06 | 2.35% | 2.52 | 2.65 | 265918 | 6887 | 2.38% |
| 2024-10-17 | 2.60 | 2.55 | -0.03 | -1.16% | 2.54 | 2.62 | 146062 | 3780 | 1.31% |
| 2024-10-16 | 2.53 | 2.58 | 0.01 | 0.39% | 2.51 | 2.62 | 173417 | 4473 | 1.55% |
| 2024-10-15 | 2.62 | 2.57 | -0.07 | -2.65% | 2.57 | 2.64 | 215811 | 5624 | 1.93% |
| 2024-10-14 | 2.54 | 2.64 | 0.10 | 3.94% | 2.51 | 2.64 | 213455 | 5513 | 1.91% |
| 2024-10-11 | 2.68 | 2.54 | -0.15 | -5.58% | 2.50 | 2.69 | 295329 | 7623 | 2.65% |
| 2024-10-10 | 2.72 | 2.69 | 0.01 | 0.37% | 2.64 | 2.78 | 323624 | 8787 | 2.90% |
| 2024-10-09 | 2.90 | 2.68 | -0.38 | -12.42% | 2.64 | 2.92 | 590426 | 16542 | 5.29% |
| 2024-10-08 | 3.21 | 3.06 | 0.34 | 12.50% | 2.81 | 3.21 | 983786 | 29525 | 8.81% |
| 2024-09-30 | 2.48 | 2.72 | 0.33 | 13.81% | 2.41 | 2.76 | 641008 | 16637 | 5.74% |
| 2024-09-27 | 2.29 | 2.39 | 0.12 | 5.29% | 2.27 | 2.41 | 287377 | 6739 | 2.57% |
| 2024-09-26 | 2.21 | 2.27 | 0.06 | 2.71% | 2.20 | 2.28 | 152799 | 3420 | 1.37% |
| 2024-09-25 | 2.18 | 2.21 | 0.04 | 1.84% | 2.18 | 2.24 | 192208 | 4258 | 1.72% |
| 2024-09-24 | 2.11 | 2.17 | 0.08 | 3.83% | 2.10 | 2.17 | 130397 | 2791 | 1.17% |
| 2024-09-23 | 2.10 | 2.09 | -0.01 | -0.48% | 2.08 | 2.11 | 54176 | 1135 | 0.49% |
| 2024-09-20 | 2.12 | 2.10 | -0.02 | -0.94% | 2.09 | 2.13 | 56960 | 1197 | 0.51% |
| 2024-09-19 | 2.08 | 2.12 | 0.05 | 2.42% | 2.07 | 2.13 | 83632 | 1765 | 0.75% |
| 2024-09-18 | 2.09 | 2.07 | -0.02 | -0.96% | 2.04 | 2.11 | 112106 | 2310 | 1.00% |
| 2024-09-13 | 2.14 | 2.09 | -0.05 | -2.34% | 2.09 | 2.14 | 90243 | 1903 | 0.81% |
| 2024-09-12 | 2.11 | 2.14 | 0.03 | 1.42% | 2.10 | 2.15 | 87621 | 1868 | 0.78% |
| 2024-09-11 | 2.14 | 2.11 | -0.04 | -1.86% | 2.10 | 2.14 | 62472 | 1323 | 0.56% |
| 2024-09-10 | 2.14 | 2.15 | 0.01 | 0.47% | 2.10 | 2.16 | 81528 | 1735 | 0.73% |
| 2024-09-09 | 2.12 | 2.14 | 0.00 | 0.00% | 2.10 | 2.16 | 69530 | 1479 | 0.62% |
| 2024-09-06 | 2.18 | 2.14 | -0.03 | -1.38% | 2.12 | 2.18 | 73034 | 1568 | 0.65% |
| 2024-09-05 | 2.16 | 2.17 | 0.01 | 0.46% | 2.16 | 2.19 | 56486 | 1226 | 0.51% |
| 2024-09-04 | 2.17 | 2.16 | -0.03 | -1.37% | 2.15 | 2.19 | 71344 | 1546 | 0.64% |
| 2024-09-03 | 2.18 | 2.19 | 0.02 | 0.92% | 2.16 | 2.21 | 69867 | 1529 | 0.63% |
| 2024-09-02 | 2.20 | 2.17 | -0.04 | -1.81% | 2.16 | 2.23 | 103039 | 2269 | 0.92% |
| 2024-08-30 | 2.15 | 2.21 | 0.06 | 2.79% | 2.15 | 2.24 | 139536 | 3070 | 1.25% |
| 2024-08-29 | 2.15 | 2.15 | 0.02 | 0.94% | 2.11 | 2.17 | 77907 | 1671 | 0.70% |
| 2024-08-28 | 2.09 | 2.13 | 0.03 | 1.43% | 2.08 | 2.17 | 90830 | 1934 | 0.81% |
| 2024-08-27 | 2.14 | 2.10 | -0.04 | -1.87% | 2.09 | 2.15 | 111111 | 2346 | 1.00% |
| 2024-08-26 | 2.11 | 2.14 | -0.02 | -0.93% | 2.10 | 2.17 | 113178 | 2417 | 1.01% |
| 2024-08-23 | 2.23 | 2.16 | -0.07 | -3.14% | 2.14 | 2.23 | 147246 | 3203 | 1.49% |
| 2024-08-22 | 2.28 | 2.23 | -0.05 | -2.19% | 2.22 | 2.29 | 143826 | 3231 | 1.45% |
| 2024-08-21 | 2.28 | 2.28 | -0.02 | -0.87% | 2.26 | 2.31 | 130542 | 2975 | 1.32% |
| 2024-08-20 | 2.35 | 2.30 | -0.05 | -2.13% | 2.28 | 2.35 | 187684 | 4323 | 1.89% |
| 2024-08-19 | 2.28 | 2.35 | 0.07 | 3.07% | 2.26 | 2.39 | 317282 | 7396 | 3.20% |
| 2024-08-16 | 2.30 | 2.28 | -0.03 | -1.30% | 2.27 | 2.30 | 134490 | 3068 | 1.36% |
| 2024-08-15 | 2.25 | 2.31 | 0.06 | 2.67% | 2.22 | 2.32 | 282500 | 6469 | 2.85% |