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 | 4.09 | 3.93 | -0.16 | -3.91% | 3.84 | 4.09 | 1003052 | 39407 | 10.55% |
| 2024-11-20 | 3.62 | 4.09 | 0.37 | 9.95% | 3.60 | 4.09 | 790549 | 31592 | 8.32% |
| 2024-11-19 | 3.55 | 3.72 | 0.22 | 6.29% | 3.50 | 3.78 | 537052 | 19584 | 5.65% |
| 2024-11-18 | 3.50 | 3.50 | 0.07 | 2.04% | 3.46 | 3.70 | 325966 | 11612 | 3.43% |
| 2024-11-15 | 3.44 | 3.43 | -0.03 | -0.87% | 3.40 | 3.56 | 213394 | 7420 | 2.25% |
| 2024-11-14 | 3.57 | 3.46 | -0.11 | -3.08% | 3.40 | 3.58 | 246656 | 8576 | 2.59% |
| 2024-11-13 | 3.59 | 3.57 | -0.05 | -1.38% | 3.50 | 3.64 | 169980 | 6048 | 1.79% |
| 2024-11-12 | 3.63 | 3.62 | -0.02 | -0.55% | 3.58 | 3.69 | 207810 | 7555 | 2.19% |
| 2024-11-11 | 3.58 | 3.64 | 0.05 | 1.39% | 3.58 | 3.66 | 165416 | 5992 | 1.74% |
| 2024-11-08 | 3.69 | 3.59 | -0.06 | -1.64% | 3.58 | 3.71 | 194356 | 7071 | 2.04% |
| 2024-11-07 | 3.59 | 3.65 | 0.06 | 1.67% | 3.54 | 3.68 | 225495 | 8170 | 2.37% |
| 2024-11-06 | 3.50 | 3.59 | 0.10 | 2.87% | 3.45 | 3.70 | 316418 | 11321 | 3.33% |
| 2024-11-05 | 3.43 | 3.49 | 0.05 | 1.45% | 3.41 | 3.51 | 141778 | 4923 | 1.49% |
| 2024-11-04 | 3.33 | 3.44 | 0.12 | 3.61% | 3.32 | 3.46 | 147203 | 5019 | 1.55% |
| 2024-11-01 | 3.47 | 3.32 | -0.16 | -4.60% | 3.31 | 3.51 | 168383 | 5683 | 1.77% |
| 2024-10-31 | 3.38 | 3.48 | 0.10 | 2.96% | 3.35 | 3.52 | 201113 | 6940 | 2.12% |
| 2024-10-30 | 3.34 | 3.38 | 0.04 | 1.20% | 3.33 | 3.43 | 172330 | 5820 | 1.81% |
| 2024-10-29 | 3.45 | 3.34 | -0.08 | -2.34% | 3.31 | 3.48 | 187810 | 6327 | 1.98% |
| 2024-10-28 | 3.26 | 3.42 | 0.16 | 4.91% | 3.25 | 3.42 | 194910 | 6563 | 2.05% |
| 2024-10-25 | 3.19 | 3.26 | 0.07 | 2.19% | 3.18 | 3.29 | 137896 | 4489 | 1.45% |
| 2024-10-24 | 3.16 | 3.19 | 0.02 | 0.63% | 3.15 | 3.21 | 120103 | 3821 | 1.26% |
| 2024-10-23 | 3.11 | 3.17 | 0.05 | 1.60% | 3.11 | 3.24 | 154516 | 4916 | 1.63% |
| 2024-10-22 | 3.06 | 3.12 | 0.06 | 1.96% | 3.04 | 3.14 | 137816 | 4279 | 1.45% |
| 2024-10-21 | 3.08 | 3.06 | -0.01 | -0.33% | 3.04 | 3.10 | 131495 | 4026 | 1.38% |
| 2024-10-18 | 3.05 | 3.07 | 0.02 | 0.66% | 3.02 | 3.12 | 155497 | 4775 | 1.64% |
| 2024-10-17 | 3.10 | 3.05 | -0.04 | -1.29% | 3.04 | 3.17 | 139063 | 4310 | 1.46% |
| 2024-10-16 | 3.05 | 3.09 | 0.01 | 0.32% | 3.02 | 3.10 | 119127 | 3663 | 1.25% |
| 2024-10-15 | 3.17 | 3.08 | -0.09 | -2.84% | 3.07 | 3.17 | 138376 | 4306 | 1.46% |
| 2024-10-14 | 3.14 | 3.17 | 0.08 | 2.59% | 3.09 | 3.18 | 103405 | 3244 | 1.09% |
| 2024-10-11 | 3.22 | 3.09 | -0.12 | -3.74% | 3.06 | 3.22 | 159730 | 5016 | 1.68% |
| 2024-10-10 | 3.20 | 3.21 | 0.04 | 1.26% | 3.11 | 3.27 | 163919 | 5260 | 1.72% |
| 2024-10-09 | 3.41 | 3.17 | -0.27 | -7.85% | 3.16 | 3.41 | 295086 | 9605 | 3.10% |
| 2024-10-08 | 3.65 | 3.44 | 0.11 | 3.30% | 3.27 | 3.65 | 419173 | 14474 | 4.41% |
| 2024-09-30 | 3.16 | 3.33 | 0.28 | 9.18% | 3.07 | 3.36 | 337087 | 10886 | 3.55% |
| 2024-09-27 | 3.00 | 3.05 | 0.08 | 2.69% | 2.96 | 3.07 | 148219 | 4471 | 1.56% |
| 2024-09-26 | 2.86 | 2.97 | 0.11 | 3.85% | 2.85 | 2.97 | 134293 | 3921 | 1.41% |
| 2024-09-25 | 2.81 | 2.86 | 0.06 | 2.14% | 2.81 | 2.92 | 132497 | 3811 | 1.39% |
| 2024-09-24 | 2.72 | 2.80 | 0.09 | 3.32% | 2.70 | 2.80 | 100590 | 2780 | 1.06% |
| 2024-09-23 | 2.69 | 2.71 | 0.02 | 0.74% | 2.68 | 2.72 | 53251 | 1439 | 0.56% |
| 2024-09-20 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.72 | 53583 | 1445 | 0.56% |
| 2024-09-19 | 2.63 | 2.70 | 0.07 | 2.66% | 2.62 | 2.70 | 96306 | 2576 | 1.01% |
| 2024-09-18 | 2.64 | 2.63 | -0.01 | -0.38% | 2.56 | 2.64 | 67794 | 1764 | 0.71% |
| 2024-09-13 | 2.63 | 2.64 | 0.01 | 0.38% | 2.59 | 2.65 | 68625 | 1803 | 0.72% |
| 2024-09-12 | 2.61 | 2.63 | 0.02 | 0.77% | 2.61 | 2.66 | 52237 | 1379 | 0.55% |
| 2024-09-11 | 2.65 | 2.61 | -0.05 | -1.88% | 2.60 | 2.66 | 56966 | 1496 | 0.60% |
| 2024-09-10 | 2.64 | 2.66 | 0.02 | 0.76% | 2.60 | 2.67 | 72345 | 1908 | 0.76% |
| 2024-09-09 | 2.61 | 2.64 | 0.03 | 1.15% | 2.55 | 2.66 | 63316 | 1660 | 0.67% |
| 2024-09-06 | 2.66 | 2.61 | -0.03 | -1.14% | 2.61 | 2.69 | 60810 | 1609 | 0.64% |
| 2024-09-05 | 2.64 | 2.64 | 0.01 | 0.38% | 2.62 | 2.67 | 48022 | 1269 | 0.51% |
| 2024-09-04 | 2.63 | 2.63 | -0.02 | -0.75% | 2.63 | 2.67 | 50066 | 1324 | 0.53% |
| 2024-09-03 | 2.63 | 2.65 | 0.02 | 0.76% | 2.62 | 2.67 | 48552 | 1285 | 0.51% |
| 2024-09-02 | 2.64 | 2.63 | -0.01 | -0.38% | 2.63 | 2.71 | 77460 | 2064 | 0.81% |
| 2024-08-30 | 2.59 | 2.64 | 0.06 | 2.33% | 2.59 | 2.68 | 81841 | 2170 | 0.86% |
| 2024-08-29 | 2.53 | 2.58 | 0.03 | 1.18% | 2.53 | 2.62 | 58873 | 1515 | 0.62% |
| 2024-08-28 | 2.54 | 2.55 | 0.00 | 0.00% | 2.53 | 2.61 | 48873 | 1252 | 0.51% |
| 2024-08-27 | 2.62 | 2.55 | -0.08 | -3.04% | 2.55 | 2.63 | 61369 | 1580 | 0.65% |
| 2024-08-26 | 2.55 | 2.63 | 0.10 | 3.95% | 2.54 | 2.63 | 74348 | 1932 | 0.78% |
| 2024-08-23 | 2.56 | 2.53 | -0.04 | -1.56% | 2.50 | 2.58 | 63701 | 1620 | 0.67% |
| 2024-08-22 | 2.64 | 2.57 | -0.07 | -2.65% | 2.55 | 2.66 | 85933 | 2233 | 0.90% |
| 2024-08-21 | 2.64 | 2.64 | -0.01 | -0.38% | 2.62 | 2.67 | 52369 | 1382 | 0.55% |
| 2024-08-20 | 2.69 | 2.65 | -0.03 | -1.12% | 2.63 | 2.70 | 70377 | 1867 | 0.74% |
| 2024-08-19 | 2.68 | 2.68 | 0.01 | 0.37% | 2.66 | 2.71 | 57810 | 1554 | 0.61% |
| 2024-08-16 | 2.74 | 2.67 | -0.06 | -2.20% | 2.67 | 2.75 | 77632 | 2105 | 0.82% |
| 2024-08-15 | 2.70 | 2.73 | 0.02 | 0.74% | 2.68 | 2.75 | 67187 | 1831 | 0.71% |
| 2024-08-14 | 2.71 | 2.71 | -0.02 | -0.73% | 2.69 | 2.74 | 48700 | 1321 | 0.51% |
| 2024-08-13 | 2.68 | 2.73 | 0.04 | 1.49% | 2.66 | 2.73 | 65044 | 1756 | 0.68% |