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 | 3.18 | 3.09 | -0.09 | -2.83% | 3.05 | 3.18 | 624364 | 19264 | 3.21% |
| 2024-11-20 | 3.09 | 3.18 | 0.10 | 3.25% | 3.04 | 3.20 | 890386 | 27802 | 4.57% |
| 2024-11-19 | 2.92 | 3.08 | 0.17 | 5.84% | 2.92 | 3.09 | 860184 | 25885 | 4.42% |
| 2024-11-18 | 3.03 | 2.91 | -0.12 | -3.96% | 2.89 | 3.05 | 660857 | 19632 | 3.39% |
| 2024-11-15 | 2.92 | 3.03 | 0.09 | 3.06% | 2.90 | 3.08 | 991445 | 29816 | 5.09% |
| 2024-11-14 | 2.98 | 2.94 | 0.05 | 1.73% | 2.94 | 3.10 | 1049180 | 31743 | 5.39% |
| 2024-11-13 | 2.92 | 2.89 | -0.04 | -1.37% | 2.86 | 2.96 | 363425 | 10548 | 1.87% |
| 2024-11-12 | 2.96 | 2.93 | -0.04 | -1.35% | 2.90 | 2.98 | 417190 | 12296 | 2.14% |
| 2024-11-11 | 2.98 | 2.97 | -0.02 | -0.67% | 2.91 | 2.99 | 404760 | 11931 | 2.08% |
| 2024-11-08 | 3.06 | 2.99 | -0.06 | -1.97% | 2.96 | 3.07 | 606019 | 18190 | 3.11% |
| 2024-11-07 | 3.00 | 3.05 | 0.08 | 2.69% | 2.95 | 3.07 | 950072 | 28771 | 4.88% |
| 2024-11-06 | 2.86 | 2.97 | 0.10 | 3.48% | 2.84 | 2.99 | 778496 | 22772 | 4.00% |
| 2024-11-05 | 2.82 | 2.87 | 0.05 | 1.77% | 2.80 | 2.88 | 406986 | 11619 | 2.09% |
| 2024-11-04 | 2.83 | 2.82 | -0.01 | -0.35% | 2.79 | 2.85 | 305187 | 8559 | 1.57% |
| 2024-11-01 | 2.85 | 2.83 | -0.03 | -1.05% | 2.83 | 2.93 | 428466 | 12322 | 2.20% |
| 2024-10-31 | 2.84 | 2.86 | 0.03 | 1.06% | 2.82 | 2.88 | 312076 | 8902 | 1.60% |
| 2024-10-30 | 2.79 | 2.83 | 0.02 | 0.71% | 2.79 | 2.83 | 310560 | 8740 | 1.60% |
| 2024-10-29 | 2.85 | 2.81 | -0.06 | -2.09% | 2.79 | 2.86 | 400984 | 11297 | 2.06% |
| 2024-10-28 | 2.73 | 2.87 | 0.14 | 5.13% | 2.72 | 2.87 | 594133 | 16761 | 3.05% |
| 2024-10-25 | 2.72 | 2.73 | 0.02 | 0.74% | 2.70 | 2.74 | 250688 | 6836 | 1.29% |
| 2024-10-24 | 2.71 | 2.71 | -0.01 | -0.37% | 2.69 | 2.74 | 152358 | 4129 | 0.78% |
| 2024-10-23 | 2.73 | 2.72 | 0.00 | 0.00% | 2.69 | 2.73 | 242412 | 6576 | 1.25% |
| 2024-10-22 | 2.68 | 2.72 | 0.04 | 1.49% | 2.67 | 2.74 | 331046 | 8950 | 1.70% |
| 2024-10-21 | 2.67 | 2.68 | 0.01 | 0.37% | 2.65 | 2.72 | 299520 | 8026 | 1.54% |
| 2024-10-18 | 2.60 | 2.67 | 0.05 | 1.91% | 2.58 | 2.70 | 318948 | 8404 | 1.64% |
| 2024-10-17 | 2.68 | 2.62 | -0.06 | -2.24% | 2.61 | 2.69 | 253778 | 6730 | 1.30% |
| 2024-10-16 | 2.63 | 2.68 | 0.03 | 1.13% | 2.62 | 2.72 | 282295 | 7581 | 1.45% |
| 2024-10-15 | 2.66 | 2.65 | -0.02 | -0.75% | 2.64 | 2.70 | 211404 | 5646 | 1.09% |
| 2024-10-14 | 2.65 | 2.67 | 0.03 | 1.14% | 2.62 | 2.69 | 213849 | 5692 | 1.10% |
| 2024-10-11 | 2.73 | 2.64 | -0.06 | -2.22% | 2.61 | 2.73 | 289394 | 7726 | 1.49% |
| 2024-10-10 | 2.69 | 2.70 | 0.04 | 1.50% | 2.65 | 2.75 | 400757 | 10864 | 2.06% |
| 2024-10-09 | 2.87 | 2.66 | -0.25 | -8.59% | 2.66 | 2.87 | 666104 | 18323 | 3.42% |
| 2024-10-08 | 3.08 | 2.91 | 0.10 | 3.56% | 2.81 | 3.08 | 1016538 | 29818 | 5.22% |
| 2024-09-30 | 2.71 | 2.81 | 0.20 | 7.66% | 2.66 | 2.84 | 899421 | 24858 | 4.62% |
| 2024-09-27 | 2.56 | 2.61 | 0.06 | 2.35% | 2.55 | 2.62 | 311306 | 8053 | 1.60% |
| 2024-09-26 | 2.46 | 2.55 | 0.09 | 3.66% | 2.45 | 2.55 | 290253 | 7277 | 1.49% |
| 2024-09-25 | 2.44 | 2.46 | 0.03 | 1.23% | 2.43 | 2.51 | 298878 | 7412 | 1.54% |
| 2024-09-24 | 2.36 | 2.43 | 0.08 | 3.40% | 2.36 | 2.43 | 206085 | 4943 | 1.06% |
| 2024-09-23 | 2.37 | 2.35 | -0.01 | -0.42% | 2.34 | 2.37 | 90144 | 2121 | 0.46% |
| 2024-09-20 | 2.37 | 2.36 | -0.02 | -0.84% | 2.35 | 2.38 | 88643 | 2092 | 0.46% |
| 2024-09-19 | 2.30 | 2.38 | 0.08 | 3.48% | 2.30 | 2.40 | 187205 | 4418 | 0.96% |
| 2024-09-18 | 2.35 | 2.30 | -0.06 | -2.54% | 2.26 | 2.36 | 171115 | 3936 | 0.88% |
| 2024-09-13 | 2.36 | 2.36 | 0.00 | 0.00% | 2.33 | 2.39 | 80546 | 1904 | 0.41% |
| 2024-09-12 | 2.34 | 2.36 | 0.02 | 0.85% | 2.34 | 2.38 | 103954 | 2457 | 0.53% |
| 2024-09-11 | 2.37 | 2.34 | -0.04 | -1.68% | 2.32 | 2.38 | 106286 | 2498 | 0.55% |
| 2024-09-10 | 2.41 | 2.38 | -0.02 | -0.83% | 2.35 | 2.41 | 114806 | 2726 | 0.59% |
| 2024-09-09 | 2.39 | 2.40 | 0.01 | 0.42% | 2.36 | 2.43 | 120451 | 2893 | 0.62% |
| 2024-09-06 | 2.42 | 2.39 | -0.04 | -1.65% | 2.39 | 2.43 | 82003 | 1978 | 0.42% |
| 2024-09-05 | 2.40 | 2.43 | 0.02 | 0.83% | 2.40 | 2.44 | 98723 | 2388 | 0.51% |
| 2024-09-04 | 2.40 | 2.41 | 0.00 | 0.00% | 2.39 | 2.47 | 213926 | 5212 | 1.10% |
| 2024-09-03 | 2.41 | 2.41 | 0.00 | 0.00% | 2.39 | 2.43 | 101743 | 2454 | 0.52% |
| 2024-09-02 | 2.43 | 2.41 | -0.03 | -1.23% | 2.41 | 2.46 | 136006 | 3317 | 0.70% |
| 2024-08-30 | 2.41 | 2.44 | 0.03 | 1.24% | 2.39 | 2.46 | 151124 | 3676 | 0.78% |
| 2024-08-29 | 2.42 | 2.41 | -0.01 | -0.41% | 2.39 | 2.43 | 103413 | 2492 | 0.53% |
| 2024-08-28 | 2.39 | 2.42 | 0.02 | 0.83% | 2.38 | 2.43 | 90003 | 2173 | 0.46% |
| 2024-08-27 | 2.40 | 2.40 | -0.02 | -0.83% | 2.39 | 2.43 | 91611 | 2206 | 0.47% |
| 2024-08-26 | 2.38 | 2.42 | 0.04 | 1.68% | 2.37 | 2.43 | 133190 | 3207 | 0.68% |
| 2024-08-23 | 2.35 | 2.38 | 0.03 | 1.28% | 2.33 | 2.38 | 89900 | 2115 | 0.46% |
| 2024-08-22 | 2.37 | 2.35 | -0.03 | -1.26% | 2.35 | 2.38 | 76305 | 1804 | 0.39% |
| 2024-08-21 | 2.40 | 2.38 | -0.03 | -1.24% | 2.36 | 2.41 | 92996 | 2218 | 0.48% |
| 2024-08-20 | 2.45 | 2.41 | -0.04 | -1.63% | 2.40 | 2.46 | 117759 | 2850 | 0.60% |
| 2024-08-19 | 2.42 | 2.45 | 0.03 | 1.24% | 2.41 | 2.47 | 135517 | 3310 | 0.70% |
| 2024-08-16 | 2.44 | 2.42 | -0.02 | -0.82% | 2.42 | 2.45 | 69618 | 1694 | 0.36% |
| 2024-08-15 | 2.42 | 2.44 | 0.02 | 0.83% | 2.41 | 2.46 | 97372 | 2374 | 0.50% |
| 2024-08-14 | 2.45 | 2.42 | -0.03 | -1.22% | 2.41 | 2.45 | 88807 | 2152 | 0.46% |
| 2024-08-13 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.46 | 92027 | 2242 | 0.47% |