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 | 4.01 | 4.16 | 0.20 | 5.05% | 4.00 | 4.16 | 62950 | 2589 | 1.98% |
| 2024-11-20 | 3.72 | 3.96 | 0.19 | 5.04% | 3.72 | 3.96 | 39683 | 1543 | 1.25% |
| 2024-11-19 | 3.78 | 3.77 | 0.01 | 0.27% | 3.66 | 3.81 | 31396 | 1172 | 0.99% |
| 2024-11-18 | 3.73 | 3.76 | 0.02 | 0.53% | 3.56 | 3.83 | 50195 | 1860 | 1.58% |
| 2024-11-15 | 3.75 | 3.74 | -0.10 | -2.60% | 3.67 | 3.87 | 58927 | 2219 | 1.85% |
| 2024-11-14 | 3.92 | 3.84 | 0.01 | 0.26% | 3.73 | 3.97 | 68034 | 2613 | 2.14% |
| 2024-11-13 | 3.61 | 3.83 | 0.18 | 4.93% | 3.61 | 3.83 | 71154 | 2706 | 2.23% |
| 2024-11-12 | 3.72 | 3.65 | 0.01 | 0.27% | 3.55 | 3.79 | 69892 | 2573 | 2.20% |
| 2024-11-11 | 3.48 | 3.64 | 0.17 | 4.90% | 3.45 | 3.64 | 43939 | 1583 | 1.38% |
| 2024-11-08 | 3.44 | 3.47 | 0.07 | 2.06% | 3.37 | 3.51 | 46088 | 1574 | 1.45% |
| 2024-11-07 | 3.37 | 3.40 | 0.03 | 0.89% | 3.34 | 3.50 | 40605 | 1388 | 1.28% |
| 2024-11-06 | 3.31 | 3.37 | 0.09 | 2.74% | 3.25 | 3.39 | 33426 | 1113 | 1.05% |
| 2024-11-05 | 3.27 | 3.28 | 0.09 | 2.82% | 3.20 | 3.35 | 36094 | 1185 | 1.13% |
| 2024-11-04 | 3.15 | 3.19 | -0.06 | -1.85% | 3.12 | 3.23 | 43798 | 1390 | 1.38% |
| 2024-11-01 | 3.36 | 3.25 | -0.10 | -2.99% | 3.20 | 3.46 | 49325 | 1628 | 1.55% |
| 2024-10-31 | 3.34 | 3.35 | -0.03 | -0.89% | 3.32 | 3.44 | 45481 | 1526 | 1.43% |
| 2024-10-30 | 3.38 | 3.38 | 0.00 | 0.00% | 3.25 | 3.43 | 56761 | 1898 | 1.78% |
| 2024-10-29 | 3.29 | 3.38 | 0.10 | 3.05% | 3.20 | 3.44 | 83367 | 2808 | 2.62% |
| 2024-10-28 | 3.12 | 3.28 | 0.12 | 3.80% | 3.12 | 3.30 | 58454 | 1883 | 1.84% |
| 2024-10-25 | 3.20 | 3.16 | -0.04 | -1.25% | 3.10 | 3.36 | 122664 | 3955 | 3.85% |
| 2024-10-24 | 3.12 | 3.20 | 0.15 | 4.92% | 3.01 | 3.20 | 91021 | 2889 | 2.86% |
| 2024-10-23 | 2.90 | 3.05 | 0.15 | 5.17% | 2.86 | 3.05 | 85873 | 2556 | 2.70% |
| 2024-10-22 | 2.80 | 2.90 | 0.13 | 4.69% | 2.78 | 2.90 | 80554 | 2285 | 2.53% |
| 2024-10-21 | 2.64 | 2.77 | 0.13 | 4.92% | 2.61 | 2.77 | 80221 | 2198 | 2.52% |
| 2024-10-18 | 2.63 | 2.64 | 0.00 | 0.00% | 2.60 | 2.66 | 43382 | 1141 | 1.36% |
| 2024-10-17 | 2.63 | 2.64 | 0.00 | 0.00% | 2.63 | 2.68 | 14787 | 392 | 0.46% |
| 2024-10-16 | 2.59 | 2.64 | 0.01 | 0.38% | 2.58 | 2.68 | 25442 | 671 | 0.80% |
| 2024-10-15 | 2.64 | 2.63 | -0.01 | -0.38% | 2.51 | 2.66 | 55845 | 1451 | 1.75% |
| 2024-10-14 | 2.63 | 2.64 | 0.02 | 0.76% | 2.59 | 2.68 | 49722 | 1305 | 1.56% |
| 2024-10-11 | 2.55 | 2.62 | 0.05 | 1.95% | 2.55 | 2.69 | 63204 | 1659 | 1.99% |
| 2024-10-10 | 2.69 | 2.57 | -0.14 | -5.17% | 2.57 | 2.70 | 72706 | 1886 | 2.28% |
| 2024-10-09 | 2.81 | 2.71 | -0.14 | -4.91% | 2.71 | 2.81 | 72389 | 1973 | 2.27% |
| 2024-10-08 | 3.03 | 2.85 | -0.04 | -1.38% | 2.81 | 3.03 | 143660 | 4178 | 4.51% |
| 2024-09-30 | 2.84 | 2.89 | 0.07 | 2.48% | 2.70 | 2.93 | 141189 | 3985 | 4.43% |
| 2024-09-27 | 2.82 | 2.82 | 0.04 | 1.44% | 2.80 | 2.86 | 35107 | 991 | 1.10% |
| 2024-09-26 | 2.79 | 2.78 | -0.02 | -0.71% | 2.76 | 2.81 | 25642 | 714 | 0.81% |
| 2024-09-25 | 2.75 | 2.80 | 0.06 | 2.19% | 2.73 | 2.83 | 30006 | 835 | 0.94% |
| 2024-09-24 | 2.72 | 2.74 | 0.01 | 0.37% | 2.71 | 2.77 | 22231 | 607 | 0.70% |
| 2024-09-23 | 2.72 | 2.73 | 0.00 | 0.00% | 2.71 | 2.78 | 9893 | 271 | 0.31% |
| 2024-09-20 | 2.66 | 2.73 | 0.06 | 2.25% | 2.63 | 2.76 | 22137 | 593 | 0.70% |
| 2024-09-19 | 2.62 | 2.67 | 0.04 | 1.52% | 2.61 | 2.69 | 11282 | 299 | 0.35% |
| 2024-09-18 | 2.71 | 2.63 | -0.08 | -2.95% | 2.60 | 2.71 | 17847 | 469 | 0.56% |
| 2024-09-13 | 2.72 | 2.71 | 0.00 | 0.00% | 2.68 | 2.73 | 13179 | 357 | 0.41% |
| 2024-09-12 | 2.69 | 2.71 | 0.01 | 0.37% | 2.65 | 2.74 | 16823 | 450 | 0.53% |
| 2024-09-11 | 2.81 | 2.70 | -0.14 | -4.93% | 2.70 | 2.84 | 28497 | 778 | 0.90% |
| 2024-09-10 | 2.86 | 2.84 | 0.03 | 1.07% | 2.81 | 2.86 | 23224 | 659 | 0.73% |
| 2024-09-09 | 2.79 | 2.81 | 0.02 | 0.72% | 2.76 | 2.87 | 23641 | 665 | 0.74% |
| 2024-09-06 | 2.73 | 2.79 | 0.04 | 1.45% | 2.72 | 2.80 | 24725 | 684 | 0.78% |
| 2024-09-05 | 2.69 | 2.75 | 0.01 | 0.36% | 2.69 | 2.78 | 23985 | 658 | 0.75% |
| 2024-09-04 | 2.88 | 2.74 | -0.14 | -4.86% | 2.74 | 2.88 | 45244 | 1255 | 1.42% |
| 2024-09-03 | 2.85 | 2.88 | 0.03 | 1.05% | 2.82 | 2.91 | 39232 | 1122 | 1.23% |
| 2024-09-02 | 2.76 | 2.85 | 0.10 | 3.64% | 2.73 | 2.88 | 54883 | 1560 | 1.72% |
| 2024-08-30 | 2.76 | 2.75 | -0.04 | -1.43% | 2.70 | 2.83 | 46279 | 1272 | 1.45% |
| 2024-08-29 | 2.72 | 2.79 | -0.03 | -1.06% | 2.68 | 2.82 | 72144 | 1977 | 2.27% |
| 2024-08-28 | 2.75 | 2.82 | 0.07 | 2.55% | 2.75 | 2.89 | 101626 | 2907 | 3.19% |
| 2024-08-27 | 2.61 | 2.75 | 0.13 | 4.96% | 2.60 | 2.75 | 54910 | 1492 | 1.72% |
| 2024-08-26 | 2.58 | 2.62 | 0.04 | 1.55% | 2.52 | 2.62 | 13101 | 337 | 0.41% |
| 2024-08-23 | 2.66 | 2.58 | -0.03 | -1.15% | 2.53 | 2.66 | 18996 | 488 | 0.60% |
| 2024-08-22 | 2.56 | 2.61 | 0.04 | 1.56% | 2.56 | 2.64 | 21750 | 567 | 0.68% |
| 2024-08-21 | 2.51 | 2.57 | 0.06 | 2.39% | 2.46 | 2.60 | 20969 | 527 | 0.66% |
| 2024-08-20 | 2.55 | 2.51 | -0.03 | -1.18% | 2.48 | 2.57 | 23245 | 586 | 0.73% |
| 2024-08-19 | 2.65 | 2.54 | -0.13 | -4.87% | 2.54 | 2.65 | 51107 | 1307 | 1.61% |
| 2024-08-16 | 2.67 | 2.67 | -0.02 | -0.74% | 2.65 | 2.74 | 31058 | 837 | 0.98% |
| 2024-08-15 | 2.67 | 2.69 | 0.01 | 0.37% | 2.63 | 2.77 | 45448 | 1223 | 1.43% |
| 2024-08-14 | 2.58 | 2.68 | 0.09 | 3.47% | 2.56 | 2.72 | 47496 | 1264 | 1.49% |
| 2024-08-13 | 2.62 | 2.59 | -0.05 | -1.89% | 2.53 | 2.65 | 51961 | 1344 | 1.63% |