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 | 3.10 | 3.08 | -0.05 | -1.60% | 3.03 | 3.13 | 208254 | 6382 | 1.80% |
| 2024-11-20 | 2.94 | 3.13 | 0.18 | 6.10% | 2.93 | 3.14 | 321926 | 9773 | 2.77% |
| 2024-11-19 | 2.94 | 2.95 | 0.01 | 0.34% | 2.87 | 2.96 | 179010 | 5214 | 1.54% |
| 2024-11-18 | 2.95 | 2.94 | -0.02 | -0.68% | 2.92 | 3.01 | 187519 | 5558 | 1.62% |
| 2024-11-15 | 3.01 | 2.96 | -0.05 | -1.66% | 2.94 | 3.02 | 177889 | 5308 | 1.53% |
| 2024-11-14 | 3.10 | 3.01 | -0.09 | -2.90% | 2.98 | 3.11 | 200278 | 6086 | 1.73% |
| 2024-11-13 | 3.09 | 3.10 | -0.02 | -0.64% | 3.03 | 3.14 | 213629 | 6591 | 1.84% |
| 2024-11-12 | 3.18 | 3.12 | -0.06 | -1.89% | 3.08 | 3.20 | 299964 | 9442 | 2.59% |
| 2024-11-11 | 3.16 | 3.18 | 0.01 | 0.32% | 3.14 | 3.21 | 278720 | 8859 | 2.40% |
| 2024-11-08 | 3.29 | 3.17 | -0.12 | -3.65% | 3.15 | 3.31 | 477305 | 15306 | 4.11% |
| 2024-11-07 | 3.08 | 3.29 | 0.20 | 6.47% | 3.06 | 3.35 | 671549 | 21863 | 5.79% |
| 2024-11-06 | 3.05 | 3.09 | 0.04 | 1.31% | 3.00 | 3.12 | 395373 | 12129 | 3.41% |
| 2024-11-05 | 2.98 | 3.05 | 0.08 | 2.69% | 2.97 | 3.09 | 316729 | 9634 | 2.73% |
| 2024-11-04 | 2.91 | 2.97 | 0.07 | 2.41% | 2.88 | 2.98 | 179720 | 5281 | 1.55% |
| 2024-11-01 | 2.99 | 2.90 | -0.11 | -3.65% | 2.90 | 3.03 | 265441 | 7798 | 2.29% |
| 2024-10-31 | 2.98 | 3.01 | 0.06 | 2.03% | 2.98 | 3.07 | 343516 | 10356 | 2.96% |
| 2024-10-30 | 2.86 | 2.95 | 0.06 | 2.08% | 2.86 | 2.95 | 193462 | 5637 | 1.67% |
| 2024-10-29 | 3.00 | 2.89 | -0.11 | -3.67% | 2.88 | 3.01 | 290687 | 8511 | 2.51% |
| 2024-10-28 | 2.85 | 3.00 | 0.17 | 6.01% | 2.83 | 3.01 | 473100 | 13899 | 4.08% |
| 2024-10-25 | 2.75 | 2.83 | 0.04 | 1.43% | 2.75 | 2.84 | 263340 | 7402 | 2.27% |
| 2024-10-24 | 2.79 | 2.79 | -0.01 | -0.36% | 2.75 | 2.79 | 114962 | 3186 | 0.99% |
| 2024-10-23 | 2.76 | 2.80 | 0.03 | 1.08% | 2.76 | 2.80 | 210664 | 5865 | 1.82% |
| 2024-10-22 | 2.70 | 2.77 | 0.04 | 1.47% | 2.69 | 2.78 | 226949 | 6220 | 1.96% |
| 2024-10-21 | 2.76 | 2.73 | -0.04 | -1.44% | 2.70 | 2.76 | 245157 | 6684 | 2.11% |
| 2024-10-18 | 2.73 | 2.77 | 0.03 | 1.09% | 2.69 | 2.79 | 236565 | 6468 | 2.04% |
| 2024-10-17 | 2.82 | 2.74 | -0.07 | -2.49% | 2.73 | 2.85 | 217887 | 6044 | 1.88% |
| 2024-10-16 | 2.76 | 2.81 | 0.05 | 1.81% | 2.75 | 2.85 | 191192 | 5365 | 1.65% |
| 2024-10-15 | 2.74 | 2.76 | 0.00 | 0.00% | 2.71 | 2.80 | 162070 | 4472 | 1.40% |
| 2024-10-14 | 2.72 | 2.76 | 0.05 | 1.85% | 2.70 | 2.77 | 166318 | 4555 | 1.43% |
| 2024-10-11 | 2.77 | 2.71 | -0.04 | -1.45% | 2.69 | 2.78 | 201983 | 5515 | 1.74% |
| 2024-10-10 | 2.76 | 2.75 | 0.01 | 0.36% | 2.68 | 2.84 | 265238 | 7327 | 2.29% |
| 2024-10-09 | 2.98 | 2.74 | -0.30 | -9.87% | 2.74 | 2.98 | 374602 | 10685 | 3.23% |
| 2024-10-08 | 3.18 | 3.04 | 0.15 | 5.19% | 2.91 | 3.18 | 552123 | 16820 | 4.76% |
| 2024-09-30 | 2.74 | 2.89 | 0.24 | 9.06% | 2.69 | 2.91 | 485457 | 13636 | 4.18% |
| 2024-09-27 | 2.59 | 2.65 | 0.08 | 3.11% | 2.57 | 2.65 | 195310 | 5102 | 1.68% |
| 2024-09-26 | 2.49 | 2.57 | 0.07 | 2.80% | 2.49 | 2.57 | 163763 | 4144 | 1.41% |
| 2024-09-25 | 2.49 | 2.50 | 0.02 | 0.81% | 2.48 | 2.55 | 157441 | 3965 | 1.36% |
| 2024-09-24 | 2.42 | 2.48 | 0.07 | 2.90% | 2.41 | 2.49 | 121774 | 2993 | 1.05% |
| 2024-09-23 | 2.41 | 2.41 | -0.01 | -0.41% | 2.39 | 2.44 | 48313 | 1165 | 0.42% |
| 2024-09-20 | 2.43 | 2.42 | -0.01 | -0.41% | 2.39 | 2.43 | 47128 | 1135 | 0.41% |
| 2024-09-19 | 2.37 | 2.43 | 0.06 | 2.53% | 2.37 | 2.43 | 94476 | 2275 | 0.81% |
| 2024-09-18 | 2.39 | 2.37 | -0.02 | -0.84% | 2.33 | 2.39 | 59494 | 1402 | 0.51% |
| 2024-09-13 | 2.40 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 32339 | 770 | 0.28% |
| 2024-09-12 | 2.36 | 2.39 | 0.02 | 0.84% | 2.36 | 2.41 | 54618 | 1305 | 0.47% |
| 2024-09-11 | 2.40 | 2.37 | -0.04 | -1.66% | 2.37 | 2.41 | 39538 | 944 | 0.34% |
| 2024-09-10 | 2.38 | 2.41 | 0.03 | 1.26% | 2.38 | 2.41 | 41827 | 1000 | 0.36% |
| 2024-09-09 | 2.37 | 2.38 | -0.01 | -0.42% | 2.34 | 2.41 | 49096 | 1169 | 0.42% |
| 2024-09-06 | 2.41 | 2.39 | -0.01 | -0.42% | 2.37 | 2.41 | 46229 | 1104 | 0.40% |
| 2024-09-05 | 2.37 | 2.40 | 0.02 | 0.84% | 2.37 | 2.42 | 47203 | 1134 | 0.41% |
| 2024-09-04 | 2.39 | 2.38 | -0.02 | -0.83% | 2.37 | 2.41 | 41995 | 1001 | 0.36% |
| 2024-09-03 | 2.39 | 2.40 | 0.00 | 0.00% | 2.39 | 2.43 | 49855 | 1201 | 0.43% |
| 2024-09-02 | 2.41 | 2.40 | -0.02 | -0.83% | 2.39 | 2.44 | 58124 | 1402 | 0.50% |
| 2024-08-30 | 2.39 | 2.42 | 0.02 | 0.83% | 2.37 | 2.45 | 81467 | 1975 | 0.70% |
| 2024-08-29 | 2.37 | 2.40 | 0.03 | 1.27% | 2.36 | 2.41 | 59385 | 1419 | 0.51% |
| 2024-08-28 | 2.35 | 2.37 | 0.01 | 0.42% | 2.33 | 2.38 | 48412 | 1143 | 0.42% |
| 2024-08-27 | 2.37 | 2.36 | 0.00 | 0.00% | 2.33 | 2.38 | 35938 | 842 | 0.31% |
| 2024-08-26 | 2.35 | 2.36 | 0.01 | 0.43% | 2.33 | 2.40 | 56058 | 1326 | 0.48% |
| 2024-08-23 | 2.34 | 2.35 | 0.02 | 0.86% | 2.32 | 2.36 | 47338 | 1106 | 0.41% |
| 2024-08-22 | 2.35 | 2.33 | -0.02 | -0.85% | 2.33 | 2.37 | 42698 | 1001 | 0.37% |
| 2024-08-21 | 2.37 | 2.35 | -0.01 | -0.42% | 2.34 | 2.38 | 43909 | 1034 | 0.38% |
| 2024-08-20 | 2.41 | 2.36 | -0.04 | -1.67% | 2.36 | 2.41 | 47732 | 1133 | 0.41% |
| 2024-08-19 | 2.40 | 2.40 | 0.00 | 0.00% | 2.39 | 2.43 | 41889 | 1007 | 0.36% |
| 2024-08-16 | 2.45 | 2.40 | -0.05 | -2.04% | 2.40 | 2.45 | 46725 | 1131 | 0.40% |
| 2024-08-15 | 2.42 | 2.45 | 0.02 | 0.82% | 2.40 | 2.46 | 52861 | 1286 | 0.46% |
| 2024-08-14 | 2.45 | 2.43 | -0.03 | -1.22% | 2.42 | 2.47 | 37540 | 915 | 0.32% |
| 2024-08-13 | 2.41 | 2.46 | 0.03 | 1.23% | 2.39 | 2.46 | 51843 | 1261 | 0.45% |