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 | 3.44 | -0.04 | -1.15% | 3.35 | 3.49 | 104411 | 3561 | 1.35% |
| 2024-11-20 | 3.43 | 3.48 | 0.07 | 2.05% | 3.35 | 3.50 | 113165 | 3887 | 1.46% |
| 2024-11-19 | 3.42 | 3.41 | -0.02 | -0.58% | 3.28 | 3.45 | 159994 | 5379 | 2.06% |
| 2024-11-18 | 3.53 | 3.43 | -0.12 | -3.38% | 3.38 | 3.59 | 146136 | 5059 | 1.89% |
| 2024-11-15 | 3.70 | 3.55 | -0.19 | -5.08% | 3.53 | 3.76 | 178910 | 6519 | 2.31% |
| 2024-11-14 | 3.72 | 3.74 | -0.05 | -1.32% | 3.72 | 3.89 | 161143 | 6143 | 2.08% |
| 2024-11-13 | 3.78 | 3.79 | 0.02 | 0.53% | 3.71 | 3.93 | 164503 | 6271 | 2.12% |
| 2024-11-12 | 3.91 | 3.77 | -0.18 | -4.56% | 3.72 | 3.92 | 249245 | 9438 | 3.22% |
| 2024-11-11 | 3.82 | 3.95 | 0.08 | 2.07% | 3.71 | 4.13 | 433266 | 16786 | 5.59% |
| 2024-11-08 | 4.04 | 3.87 | 0.12 | 3.20% | 3.68 | 4.04 | 540485 | 20884 | 6.97% |
| 2024-11-07 | 3.41 | 3.75 | 0.34 | 9.97% | 3.38 | 3.75 | 146351 | 5337 | 1.89% |
| 2024-11-06 | 3.36 | 3.41 | 0.04 | 1.19% | 3.25 | 3.44 | 230602 | 7757 | 2.98% |
| 2024-11-05 | 3.34 | 3.37 | 0.03 | 0.90% | 3.23 | 3.39 | 242228 | 8057 | 3.13% |
| 2024-11-04 | 3.27 | 3.34 | 0.06 | 1.83% | 3.27 | 3.55 | 271667 | 9164 | 3.51% |
| 2024-11-01 | 3.28 | 3.28 | 0.01 | 0.31% | 3.24 | 3.48 | 389436 | 12994 | 5.03% |
| 2024-10-31 | 3.07 | 3.27 | 0.20 | 6.51% | 3.07 | 3.38 | 368010 | 11967 | 4.75% |
| 2024-10-30 | 3.05 | 3.07 | 0.00 | 0.00% | 3.00 | 3.10 | 156799 | 4796 | 2.02% |
| 2024-10-29 | 3.28 | 3.07 | -0.21 | -6.40% | 3.06 | 3.28 | 321579 | 10079 | 4.15% |
| 2024-10-28 | 3.09 | 3.28 | 0.20 | 6.49% | 3.08 | 3.32 | 388998 | 12570 | 5.02% |
| 2024-10-25 | 3.09 | 3.08 | 0.09 | 3.01% | 3.00 | 3.15 | 473539 | 14543 | 6.11% |
| 2024-10-24 | 2.72 | 2.99 | 0.27 | 9.93% | 2.71 | 2.99 | 325139 | 9449 | 4.20% |
| 2024-10-23 | 2.69 | 2.72 | 0.03 | 1.12% | 2.68 | 2.84 | 180590 | 4978 | 2.33% |
| 2024-10-22 | 2.56 | 2.69 | 0.13 | 5.08% | 2.55 | 2.69 | 151294 | 3980 | 1.95% |
| 2024-10-21 | 2.58 | 2.56 | -0.02 | -0.78% | 2.53 | 2.60 | 118326 | 3029 | 1.53% |
| 2024-10-18 | 2.56 | 2.58 | 0.02 | 0.78% | 2.55 | 2.62 | 97566 | 2516 | 1.26% |
| 2024-10-17 | 2.62 | 2.56 | -0.05 | -1.92% | 2.55 | 2.67 | 76404 | 1988 | 0.99% |
| 2024-10-16 | 2.59 | 2.61 | -0.01 | -0.38% | 2.56 | 2.65 | 62847 | 1645 | 0.81% |
| 2024-10-15 | 2.71 | 2.62 | -0.08 | -2.96% | 2.61 | 2.72 | 93032 | 2471 | 1.20% |
| 2024-10-14 | 2.63 | 2.70 | 0.08 | 3.05% | 2.61 | 2.76 | 96642 | 2590 | 1.25% |
| 2024-10-11 | 2.74 | 2.62 | -0.14 | -5.07% | 2.61 | 2.77 | 102886 | 2756 | 1.33% |
| 2024-10-10 | 2.73 | 2.76 | 0.00 | 0.00% | 2.69 | 2.82 | 144040 | 3980 | 1.86% |
| 2024-10-09 | 2.99 | 2.76 | -0.31 | -10.10% | 2.76 | 3.01 | 222707 | 6320 | 2.87% |
| 2024-10-08 | 3.25 | 3.07 | 0.11 | 3.72% | 2.91 | 3.26 | 341628 | 10536 | 4.41% |
| 2024-09-30 | 2.83 | 2.96 | 0.21 | 7.64% | 2.78 | 3.02 | 283877 | 8225 | 3.66% |
| 2024-09-27 | 2.68 | 2.75 | 0.09 | 3.38% | 2.66 | 2.76 | 123921 | 3349 | 1.60% |
| 2024-09-26 | 2.59 | 2.66 | 0.07 | 2.70% | 2.57 | 2.66 | 115320 | 3028 | 1.49% |
| 2024-09-25 | 2.60 | 2.59 | 0.01 | 0.39% | 2.57 | 2.68 | 99719 | 2617 | 1.29% |
| 2024-09-24 | 2.53 | 2.58 | 0.06 | 2.38% | 2.50 | 2.59 | 71185 | 1816 | 0.92% |
| 2024-09-23 | 2.56 | 2.52 | -0.04 | -1.56% | 2.49 | 2.60 | 46634 | 1182 | 0.60% |
| 2024-09-20 | 2.53 | 2.56 | 0.02 | 0.79% | 2.50 | 2.58 | 45929 | 1167 | 0.59% |
| 2024-09-19 | 2.48 | 2.54 | 0.06 | 2.42% | 2.44 | 2.54 | 63629 | 1591 | 0.82% |
| 2024-09-18 | 2.51 | 2.48 | -0.08 | -3.13% | 2.44 | 2.53 | 63595 | 1574 | 0.82% |
| 2024-09-13 | 2.52 | 2.56 | 0.03 | 1.19% | 2.52 | 2.64 | 76619 | 1978 | 0.99% |
| 2024-09-12 | 2.46 | 2.53 | 0.05 | 2.02% | 2.46 | 2.54 | 52395 | 1316 | 0.68% |
| 2024-09-11 | 2.52 | 2.48 | -0.05 | -1.98% | 2.47 | 2.52 | 49572 | 1238 | 0.64% |
| 2024-09-10 | 2.45 | 2.53 | 0.07 | 2.85% | 2.44 | 2.67 | 131712 | 3337 | 1.70% |
| 2024-09-09 | 2.52 | 2.46 | -0.16 | -6.11% | 2.36 | 2.57 | 148072 | 3643 | 1.91% |
| 2024-09-06 | 2.69 | 2.62 | 0.11 | 4.38% | 2.60 | 2.76 | 201798 | 5428 | 2.60% |
| 2024-09-05 | 2.52 | 2.51 | -0.01 | -0.40% | 2.51 | 2.55 | 31062 | 783 | 0.40% |
| 2024-09-04 | 2.55 | 2.52 | -0.03 | -1.18% | 2.51 | 2.56 | 32434 | 818 | 0.42% |
| 2024-09-03 | 2.60 | 2.55 | -0.02 | -0.78% | 2.54 | 2.60 | 36603 | 938 | 0.47% |
| 2024-09-02 | 2.64 | 2.57 | -0.08 | -3.02% | 2.56 | 2.69 | 57869 | 1516 | 0.75% |
| 2024-08-30 | 2.57 | 2.65 | 0.09 | 3.52% | 2.56 | 2.65 | 70526 | 1848 | 0.91% |
| 2024-08-29 | 2.56 | 2.56 | 0.00 | 0.00% | 2.51 | 2.57 | 45992 | 1165 | 0.59% |
| 2024-08-28 | 2.56 | 2.56 | -0.01 | -0.39% | 2.53 | 2.59 | 30939 | 793 | 0.40% |
| 2024-08-27 | 2.57 | 2.57 | -0.02 | -0.77% | 2.56 | 2.65 | 36229 | 939 | 0.47% |
| 2024-08-26 | 2.59 | 2.59 | 0.00 | 0.00% | 2.56 | 2.60 | 38369 | 988 | 0.50% |
| 2024-08-23 | 2.60 | 2.59 | -0.01 | -0.38% | 2.57 | 2.62 | 33478 | 865 | 0.43% |
| 2024-08-22 | 2.62 | 2.60 | -0.03 | -1.14% | 2.59 | 2.65 | 47665 | 1246 | 0.62% |
| 2024-08-21 | 2.66 | 2.63 | -0.04 | -1.50% | 2.61 | 2.67 | 65152 | 1719 | 0.84% |
| 2024-08-20 | 2.70 | 2.67 | -0.04 | -1.48% | 2.66 | 2.75 | 104921 | 2829 | 1.35% |
| 2024-08-19 | 2.62 | 2.71 | 0.10 | 3.83% | 2.57 | 2.73 | 128393 | 3430 | 1.66% |
| 2024-08-16 | 2.61 | 2.61 | -0.01 | -0.38% | 2.59 | 2.65 | 63550 | 1661 | 0.82% |
| 2024-08-15 | 2.62 | 2.62 | 0.03 | 1.16% | 2.56 | 2.62 | 63431 | 1650 | 0.82% |
| 2024-08-14 | 2.61 | 2.59 | -0.04 | -1.52% | 2.58 | 2.66 | 70163 | 1834 | 0.91% |
| 2024-08-13 | 2.59 | 2.63 | 0.04 | 1.54% | 2.55 | 2.64 | 71051 | 1851 | 0.92% |