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 | 3.13 | 3.12 | -0.03 | -0.95% | 3.10 | 3.18 | 570653 | 17841 | 1.42% |
| 2024-11-20 | 3.07 | 3.15 | 0.09 | 2.94% | 3.06 | 3.15 | 840915 | 26239 | 2.10% |
| 2024-11-19 | 3.07 | 3.06 | -0.02 | -0.65% | 2.99 | 3.11 | 801740 | 24353 | 2.00% |
| 2024-11-18 | 3.11 | 3.08 | -0.06 | -1.91% | 3.01 | 3.20 | 1079270 | 33490 | 2.69% |
| 2024-11-15 | 3.10 | 3.14 | 0.05 | 1.62% | 3.09 | 3.23 | 887423 | 28109 | 2.21% |
| 2024-11-14 | 3.23 | 3.09 | -0.12 | -3.74% | 3.08 | 3.23 | 717871 | 22469 | 1.79% |
| 2024-11-13 | 3.20 | 3.21 | -0.03 | -0.93% | 3.15 | 3.27 | 817874 | 26189 | 2.04% |
| 2024-11-12 | 3.38 | 3.24 | -0.16 | -4.71% | 3.20 | 3.38 | 1019556 | 33534 | 2.54% |
| 2024-11-11 | 3.42 | 3.40 | -0.07 | -2.02% | 3.28 | 3.45 | 1291515 | 43211 | 3.22% |
| 2024-11-08 | 3.53 | 3.47 | 0.07 | 2.06% | 3.41 | 3.66 | 2649096 | 93390 | 6.61% |
| 2024-11-07 | 3.07 | 3.40 | 0.31 | 10.03% | 3.05 | 3.40 | 2257298 | 73914 | 5.63% |
| 2024-11-06 | 3.09 | 3.09 | 0.00 | 0.00% | 3.04 | 3.13 | 1021858 | 31467 | 2.55% |
| 2024-11-05 | 2.97 | 3.09 | 0.10 | 3.34% | 2.95 | 3.09 | 1050537 | 32164 | 2.62% |
| 2024-11-04 | 2.95 | 2.99 | 0.05 | 1.70% | 2.90 | 3.00 | 751094 | 22266 | 1.87% |
| 2024-11-01 | 2.90 | 2.94 | 0.04 | 1.38% | 2.88 | 3.02 | 1149932 | 33981 | 2.87% |
| 2024-10-31 | 2.86 | 2.90 | 0.03 | 1.05% | 2.85 | 2.93 | 611443 | 17701 | 1.53% |
| 2024-10-30 | 2.87 | 2.87 | 0.00 | 0.00% | 2.83 | 2.91 | 564222 | 16149 | 1.41% |
| 2024-10-29 | 2.99 | 2.87 | -0.11 | -3.69% | 2.86 | 3.01 | 803579 | 23410 | 2.00% |
| 2024-10-28 | 2.89 | 2.98 | 0.03 | 1.02% | 2.86 | 2.99 | 904219 | 26580 | 2.26% |
| 2024-10-25 | 2.90 | 2.95 | 0.03 | 1.03% | 2.89 | 2.98 | 554475 | 16295 | 1.38% |
| 2024-10-24 | 2.89 | 2.92 | 0.01 | 0.34% | 2.85 | 2.92 | 430470 | 12446 | 1.07% |
| 2024-10-23 | 2.88 | 2.91 | 0.02 | 0.69% | 2.88 | 2.94 | 518473 | 15075 | 1.29% |
| 2024-10-22 | 2.87 | 2.89 | 0.02 | 0.70% | 2.83 | 2.90 | 519475 | 14877 | 1.30% |
| 2024-10-21 | 2.88 | 2.87 | 0.01 | 0.35% | 2.84 | 2.91 | 636055 | 18297 | 1.59% |
| 2024-10-18 | 2.81 | 2.86 | 0.05 | 1.78% | 2.78 | 2.91 | 658154 | 18740 | 1.64% |
| 2024-10-17 | 2.90 | 2.81 | -0.06 | -2.09% | 2.81 | 2.91 | 464210 | 13245 | 1.16% |
| 2024-10-16 | 2.84 | 2.87 | 0.02 | 0.70% | 2.81 | 2.91 | 503140 | 14419 | 1.26% |
| 2024-10-15 | 2.97 | 2.85 | -0.16 | -5.32% | 2.84 | 2.98 | 852836 | 24857 | 2.13% |
| 2024-10-14 | 2.89 | 3.01 | 0.22 | 7.89% | 2.86 | 3.07 | 1309782 | 38753 | 3.27% |
| 2024-10-11 | 2.90 | 2.79 | -0.10 | -3.46% | 2.75 | 2.91 | 622559 | 17574 | 1.55% |
| 2024-10-10 | 2.82 | 2.89 | 0.04 | 1.40% | 2.82 | 2.99 | 735242 | 21381 | 1.83% |
| 2024-10-09 | 3.08 | 2.85 | -0.31 | -9.81% | 2.84 | 3.08 | 1050463 | 30935 | 2.62% |
| 2024-10-08 | 3.33 | 3.16 | 0.13 | 4.29% | 3.00 | 3.33 | 1527664 | 48495 | 3.81% |
| 2024-09-30 | 2.91 | 3.03 | 0.26 | 9.39% | 2.83 | 3.05 | 1299445 | 38531 | 3.24% |
| 2024-09-27 | 2.70 | 2.77 | 0.14 | 5.32% | 2.66 | 2.77 | 542065 | 14745 | 1.35% |
| 2024-09-26 | 2.51 | 2.63 | 0.12 | 4.78% | 2.49 | 2.64 | 555096 | 14246 | 1.39% |
| 2024-09-25 | 2.54 | 2.51 | 0.01 | 0.40% | 2.50 | 2.61 | 675223 | 17280 | 1.68% |
| 2024-09-24 | 2.40 | 2.50 | 0.12 | 5.04% | 2.39 | 2.51 | 594408 | 14603 | 1.48% |
| 2024-09-23 | 2.37 | 2.38 | 0.00 | 0.00% | 2.36 | 2.41 | 226062 | 5390 | 0.56% |
| 2024-09-20 | 2.38 | 2.38 | -0.01 | -0.42% | 2.35 | 2.39 | 379059 | 8971 | 0.95% |
| 2024-09-19 | 2.29 | 2.39 | 0.11 | 4.82% | 2.27 | 2.39 | 505374 | 11899 | 1.26% |
| 2024-09-18 | 2.28 | 2.28 | -0.01 | -0.44% | 2.24 | 2.29 | 244521 | 5539 | 0.61% |
| 2024-09-13 | 2.32 | 2.29 | -0.02 | -0.87% | 2.29 | 2.34 | 182651 | 4215 | 0.46% |
| 2024-09-12 | 2.29 | 2.31 | 0.03 | 1.32% | 2.28 | 2.33 | 271669 | 6274 | 0.68% |
| 2024-09-11 | 2.28 | 2.28 | -0.02 | -0.87% | 2.26 | 2.30 | 224567 | 5117 | 0.56% |
| 2024-09-10 | 2.30 | 2.30 | -0.01 | -0.43% | 2.25 | 2.32 | 289925 | 6621 | 0.72% |
| 2024-09-09 | 2.32 | 2.31 | 0.00 | 0.00% | 2.27 | 2.32 | 255887 | 5870 | 0.64% |
| 2024-09-06 | 2.35 | 2.31 | -0.03 | -1.28% | 2.31 | 2.35 | 202568 | 4706 | 0.51% |
| 2024-09-05 | 2.33 | 2.34 | 0.00 | 0.00% | 2.32 | 2.37 | 249321 | 5844 | 0.62% |
| 2024-09-04 | 2.37 | 2.34 | -0.04 | -1.68% | 2.33 | 2.38 | 276734 | 6502 | 0.69% |
| 2024-09-03 | 2.38 | 2.38 | -0.01 | -0.42% | 2.37 | 2.41 | 240805 | 5741 | 0.60% |
| 2024-09-02 | 2.43 | 2.39 | -0.05 | -2.05% | 2.38 | 2.45 | 335649 | 8101 | 0.84% |
| 2024-08-30 | 2.41 | 2.44 | 0.03 | 1.24% | 2.39 | 2.48 | 439056 | 10718 | 1.10% |
| 2024-08-29 | 2.35 | 2.41 | 0.05 | 2.12% | 2.33 | 2.42 | 376381 | 9000 | 0.94% |
| 2024-08-28 | 2.35 | 2.36 | 0.01 | 0.43% | 2.35 | 2.38 | 300918 | 7118 | 0.75% |
| 2024-08-27 | 2.38 | 2.35 | -0.04 | -1.67% | 2.34 | 2.39 | 278557 | 6553 | 0.70% |
| 2024-08-26 | 2.33 | 2.39 | 0.07 | 3.02% | 2.33 | 2.39 | 459272 | 10883 | 1.15% |
| 2024-08-23 | 2.30 | 2.32 | 0.01 | 0.43% | 2.28 | 2.33 | 215067 | 4968 | 0.54% |
| 2024-08-22 | 2.34 | 2.31 | -0.01 | -0.43% | 2.31 | 2.34 | 230095 | 5343 | 0.57% |
| 2024-08-21 | 2.31 | 2.32 | -0.01 | -0.43% | 2.30 | 2.34 | 231985 | 5391 | 0.58% |
| 2024-08-20 | 2.40 | 2.33 | -0.05 | -2.10% | 2.31 | 2.40 | 473551 | 11086 | 1.18% |
| 2024-08-19 | 2.33 | 2.38 | 0.05 | 2.15% | 2.33 | 2.40 | 506485 | 12036 | 1.26% |
| 2024-08-16 | 2.37 | 2.33 | -0.04 | -1.69% | 2.32 | 2.44 | 615945 | 14496 | 1.54% |
| 2024-08-15 | 2.34 | 2.37 | 0.03 | 1.28% | 2.32 | 2.39 | 397633 | 9403 | 0.99% |
| 2024-08-14 | 2.38 | 2.34 | -0.03 | -1.27% | 2.34 | 2.38 | 248047 | 5846 | 0.62% |
| 2024-08-13 | 2.36 | 2.37 | 0.03 | 1.28% | 2.32 | 2.37 | 241476 | 5671 | 0.60% |