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 | 3.53 | 0.03 | 0.86% | 3.46 | 3.62 | 407722 | 14442 | 4.36% |
| 2024-11-20 | 3.32 | 3.50 | 0.17 | 5.11% | 3.30 | 3.55 | 526426 | 18209 | 5.63% |
| 2024-11-19 | 3.27 | 3.33 | 0.08 | 2.46% | 3.16 | 3.34 | 346092 | 11275 | 3.70% |
| 2024-11-18 | 3.42 | 3.25 | -0.17 | -4.97% | 3.22 | 3.47 | 419912 | 13940 | 4.49% |
| 2024-11-15 | 3.48 | 3.42 | -0.09 | -2.56% | 3.41 | 3.58 | 427004 | 14908 | 4.56% |
| 2024-11-14 | 3.63 | 3.51 | -0.15 | -4.10% | 3.50 | 3.73 | 493688 | 17761 | 5.28% |
| 2024-11-13 | 3.55 | 3.66 | 0.07 | 1.95% | 3.46 | 3.74 | 579549 | 20871 | 6.20% |
| 2024-11-12 | 3.71 | 3.59 | -0.14 | -3.75% | 3.53 | 3.76 | 623082 | 22655 | 6.66% |
| 2024-11-11 | 3.61 | 3.73 | 0.05 | 1.36% | 3.61 | 3.76 | 688630 | 25378 | 7.36% |
| 2024-11-08 | 3.72 | 3.68 | -0.04 | -1.08% | 3.67 | 3.96 | 1076598 | 40669 | 11.51% |
| 2024-11-07 | 3.42 | 3.72 | 0.27 | 7.83% | 3.40 | 3.87 | 1296307 | 47690 | 13.86% |
| 2024-11-06 | 3.43 | 3.45 | 0.03 | 0.88% | 3.42 | 3.57 | 704260 | 24551 | 7.53% |
| 2024-11-05 | 3.24 | 3.42 | 0.18 | 5.56% | 3.22 | 3.45 | 703808 | 23723 | 7.52% |
| 2024-11-04 | 3.26 | 3.24 | -0.07 | -2.11% | 3.16 | 3.31 | 617433 | 19953 | 6.60% |
| 2024-11-01 | 3.39 | 3.31 | -0.13 | -3.78% | 3.22 | 3.64 | 1006917 | 34635 | 10.76% |
| 2024-10-31 | 3.33 | 3.44 | 0.11 | 3.30% | 3.32 | 3.49 | 631841 | 21736 | 6.75% |
| 2024-10-30 | 3.20 | 3.33 | 0.09 | 2.78% | 3.20 | 3.41 | 461986 | 15264 | 4.94% |
| 2024-10-29 | 3.39 | 3.24 | -0.16 | -4.71% | 3.22 | 3.45 | 508243 | 16772 | 5.43% |
| 2024-10-28 | 3.26 | 3.40 | 0.09 | 2.72% | 3.26 | 3.42 | 599104 | 20106 | 6.40% |
| 2024-10-25 | 3.17 | 3.31 | 0.12 | 3.76% | 3.17 | 3.35 | 572918 | 18886 | 6.12% |
| 2024-10-24 | 3.31 | 3.19 | -0.17 | -5.06% | 3.17 | 3.31 | 501376 | 16145 | 5.36% |
| 2024-10-23 | 3.22 | 3.36 | 0.13 | 4.02% | 3.18 | 3.45 | 871591 | 28888 | 9.32% |
| 2024-10-22 | 3.21 | 3.23 | 0.00 | 0.00% | 3.13 | 3.24 | 495565 | 15767 | 5.30% |
| 2024-10-21 | 3.07 | 3.23 | 0.18 | 5.90% | 3.05 | 3.24 | 756127 | 23787 | 8.08% |
| 2024-10-18 | 2.93 | 3.05 | 0.11 | 3.74% | 2.91 | 3.10 | 516673 | 15566 | 5.52% |
| 2024-10-17 | 3.01 | 2.94 | -0.08 | -2.65% | 2.93 | 3.04 | 398432 | 11906 | 4.26% |
| 2024-10-16 | 2.89 | 3.02 | 0.07 | 2.37% | 2.84 | 3.15 | 487031 | 14607 | 5.21% |
| 2024-10-15 | 3.03 | 2.95 | -0.08 | -2.64% | 2.95 | 3.06 | 373577 | 11238 | 3.99% |
| 2024-10-14 | 2.92 | 3.03 | 0.12 | 4.12% | 2.91 | 3.04 | 384427 | 11469 | 4.11% |
| 2024-10-11 | 3.11 | 2.91 | -0.20 | -6.43% | 2.85 | 3.11 | 513900 | 15197 | 5.49% |
| 2024-10-10 | 3.19 | 3.11 | -0.12 | -3.72% | 3.09 | 3.37 | 646480 | 20703 | 6.91% |
| 2024-10-09 | 3.70 | 3.23 | -0.66 | -16.97% | 3.21 | 3.70 | 991504 | 34098 | 10.60% |
| 2024-10-08 | 3.87 | 3.89 | 0.63 | 19.33% | 3.34 | 3.90 | 1427848 | 52554 | 15.26% |
| 2024-09-30 | 2.87 | 3.26 | 0.49 | 17.69% | 2.87 | 3.26 | 1157273 | 35452 | 12.37% |
| 2024-09-27 | 2.62 | 2.77 | 0.20 | 7.78% | 2.60 | 2.88 | 846665 | 23162 | 9.05% |
| 2024-09-26 | 2.51 | 2.57 | 0.06 | 2.39% | 2.49 | 2.58 | 396631 | 10071 | 4.24% |
| 2024-09-25 | 2.48 | 2.51 | 0.03 | 1.21% | 2.46 | 2.58 | 477583 | 12100 | 5.11% |
| 2024-09-24 | 2.41 | 2.48 | 0.06 | 2.48% | 2.38 | 2.48 | 409301 | 9986 | 4.38% |
| 2024-09-23 | 2.34 | 2.42 | 0.08 | 3.42% | 2.32 | 2.46 | 366967 | 8774 | 3.92% |
| 2024-09-20 | 2.35 | 2.34 | -0.03 | -1.27% | 2.31 | 2.37 | 166228 | 3883 | 1.78% |
| 2024-09-19 | 2.31 | 2.37 | 0.08 | 3.49% | 2.28 | 2.37 | 230194 | 5394 | 2.46% |
| 2024-09-18 | 2.34 | 2.29 | -0.06 | -2.55% | 2.26 | 2.38 | 223429 | 5136 | 2.39% |
| 2024-09-13 | 2.43 | 2.35 | -0.09 | -3.69% | 2.35 | 2.47 | 271152 | 6438 | 2.90% |
| 2024-09-12 | 2.43 | 2.44 | -0.01 | -0.41% | 2.43 | 2.50 | 424950 | 10419 | 4.54% |
| 2024-09-11 | 2.35 | 2.45 | 0.08 | 3.38% | 2.34 | 2.65 | 707739 | 17650 | 7.57% |
| 2024-09-10 | 2.30 | 2.37 | 0.05 | 2.16% | 2.28 | 2.38 | 161002 | 3751 | 1.72% |
| 2024-09-09 | 2.28 | 2.32 | 0.02 | 0.87% | 2.28 | 2.34 | 114361 | 2634 | 1.22% |
| 2024-09-06 | 2.38 | 2.30 | -0.09 | -3.77% | 2.30 | 2.40 | 207515 | 4848 | 2.22% |
| 2024-09-05 | 2.40 | 2.39 | -0.03 | -1.24% | 2.36 | 2.42 | 238507 | 5687 | 2.55% |
| 2024-09-04 | 2.36 | 2.42 | 0.04 | 1.68% | 2.34 | 2.46 | 346584 | 8329 | 3.70% |
| 2024-09-03 | 2.31 | 2.38 | 0.06 | 2.59% | 2.29 | 2.41 | 221974 | 5248 | 2.37% |
| 2024-09-02 | 2.40 | 2.32 | -0.05 | -2.11% | 2.32 | 2.43 | 216575 | 5130 | 2.32% |
| 2024-08-30 | 2.26 | 2.37 | 0.09 | 3.95% | 2.24 | 2.44 | 414326 | 9803 | 4.43% |
| 2024-08-29 | 2.25 | 2.28 | 0.04 | 1.79% | 2.23 | 2.29 | 190666 | 4320 | 2.04% |
| 2024-08-28 | 2.26 | 2.24 | -0.02 | -0.88% | 2.19 | 2.28 | 191083 | 4279 | 2.04% |
| 2024-08-27 | 2.36 | 2.26 | -0.12 | -5.04% | 2.24 | 2.37 | 345588 | 7901 | 3.69% |
| 2024-08-26 | 2.35 | 2.38 | 0.00 | 0.00% | 2.35 | 2.47 | 357535 | 8599 | 3.82% |
| 2024-08-23 | 2.52 | 2.38 | -0.18 | -7.03% | 2.32 | 2.53 | 634140 | 15192 | 6.78% |
| 2024-08-22 | 2.47 | 2.56 | 0.11 | 4.49% | 2.47 | 2.77 | 937759 | 24496 | 10.02% |
| 2024-08-21 | 2.46 | 2.45 | -0.06 | -2.39% | 2.39 | 2.51 | 267400 | 6556 | 2.86% |
| 2024-08-20 | 2.54 | 2.51 | -0.02 | -0.79% | 2.44 | 2.62 | 437443 | 10986 | 4.68% |
| 2024-08-19 | 2.40 | 2.53 | 0.12 | 4.98% | 2.35 | 2.65 | 652502 | 16442 | 6.98% |
| 2024-08-16 | 2.48 | 2.41 | -0.07 | -2.82% | 2.39 | 2.49 | 295927 | 7187 | 3.16% |
| 2024-08-15 | 2.37 | 2.48 | 0.10 | 4.20% | 2.34 | 2.50 | 451322 | 11035 | 4.82% |
| 2024-08-14 | 2.38 | 2.38 | 0.02 | 0.85% | 2.33 | 2.40 | 196280 | 4656 | 2.10% |
| 2024-08-13 | 2.28 | 2.36 | 0.07 | 3.06% | 2.25 | 2.42 | 230314 | 5385 | 2.46% |