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 | 3.05 | 3.01 | -0.04 | -1.31% | 2.99 | 3.07 | 463016 | 13977 | 1.30% |
| 2024-11-20 | 3.04 | 3.05 | 0.01 | 0.33% | 2.99 | 3.06 | 579578 | 17538 | 1.62% |
| 2024-11-19 | 3.09 | 3.04 | -0.01 | -0.33% | 2.95 | 3.09 | 725441 | 21721 | 2.03% |
| 2024-11-18 | 2.96 | 3.05 | 0.11 | 3.74% | 2.96 | 3.12 | 1039538 | 31767 | 2.91% |
| 2024-11-15 | 2.99 | 2.94 | -0.07 | -2.33% | 2.93 | 3.04 | 633175 | 18867 | 1.77% |
| 2024-11-14 | 3.10 | 3.01 | -0.09 | -2.90% | 2.99 | 3.11 | 700968 | 21261 | 1.96% |
| 2024-11-13 | 3.13 | 3.10 | -0.06 | -1.90% | 3.05 | 3.15 | 818979 | 25315 | 2.29% |
| 2024-11-12 | 3.28 | 3.16 | -0.11 | -3.36% | 3.11 | 3.28 | 1227552 | 39204 | 3.44% |
| 2024-11-11 | 3.18 | 3.27 | 0.09 | 2.83% | 3.17 | 3.33 | 1126410 | 36515 | 3.15% |
| 2024-11-08 | 3.23 | 3.18 | -0.04 | -1.24% | 3.16 | 3.27 | 1106183 | 35599 | 3.10% |
| 2024-11-07 | 3.08 | 3.22 | 0.10 | 3.21% | 3.06 | 3.28 | 1395685 | 44351 | 3.91% |
| 2024-11-06 | 3.16 | 3.12 | -0.05 | -1.58% | 3.09 | 3.18 | 1050448 | 32897 | 2.94% |
| 2024-11-05 | 3.08 | 3.17 | 0.06 | 1.93% | 3.08 | 3.19 | 1215424 | 38216 | 3.40% |
| 2024-11-04 | 3.09 | 3.11 | -0.01 | -0.32% | 3.05 | 3.15 | 1048283 | 32379 | 2.94% |
| 2024-11-01 | 3.27 | 3.12 | -0.07 | -2.19% | 3.10 | 3.29 | 2143008 | 68275 | 6.00% |
| 2024-10-31 | 2.97 | 3.19 | 0.29 | 10.00% | 2.96 | 3.19 | 2427481 | 75587 | 6.80% |
| 2024-10-30 | 2.86 | 2.90 | 0.02 | 0.69% | 2.85 | 2.95 | 601831 | 17484 | 1.69% |
| 2024-10-29 | 3.00 | 2.88 | -0.09 | -3.03% | 2.87 | 3.07 | 991635 | 29199 | 2.78% |
| 2024-10-28 | 2.96 | 2.97 | 0.04 | 1.37% | 2.89 | 2.98 | 905453 | 26526 | 2.54% |
| 2024-10-25 | 2.79 | 2.93 | 0.14 | 5.02% | 2.78 | 2.95 | 1134475 | 32832 | 3.18% |
| 2024-10-24 | 2.83 | 2.79 | -0.05 | -1.76% | 2.77 | 2.83 | 577356 | 16120 | 1.62% |
| 2024-10-23 | 2.80 | 2.84 | 0.05 | 1.79% | 2.75 | 2.89 | 1105580 | 31134 | 3.10% |
| 2024-10-22 | 2.74 | 2.79 | 0.06 | 2.20% | 2.71 | 2.79 | 628305 | 17268 | 1.76% |
| 2024-10-21 | 2.73 | 2.73 | 0.04 | 1.49% | 2.69 | 2.80 | 788590 | 21670 | 2.21% |
| 2024-10-18 | 2.61 | 2.69 | 0.08 | 3.07% | 2.58 | 2.74 | 872591 | 23124 | 2.44% |
| 2024-10-17 | 2.67 | 2.61 | -0.05 | -1.88% | 2.61 | 2.69 | 493013 | 13041 | 1.38% |
| 2024-10-16 | 2.64 | 2.66 | -0.02 | -0.75% | 2.63 | 2.70 | 556874 | 14838 | 1.56% |
| 2024-10-15 | 2.73 | 2.68 | -0.06 | -2.19% | 2.67 | 2.73 | 679847 | 18365 | 1.90% |
| 2024-10-14 | 2.76 | 2.74 | 0.01 | 0.37% | 2.67 | 2.77 | 693833 | 18876 | 1.94% |
| 2024-10-11 | 2.89 | 2.73 | -0.14 | -4.88% | 2.69 | 2.89 | 700754 | 19411 | 1.96% |
| 2024-10-10 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.99 | 803913 | 23451 | 2.25% |
| 2024-10-09 | 3.14 | 2.89 | -0.30 | -9.40% | 2.88 | 3.14 | 1213019 | 36475 | 3.40% |
| 2024-10-08 | 3.22 | 3.19 | 0.26 | 8.87% | 3.04 | 3.22 | 1844640 | 58244 | 5.17% |
| 2024-09-30 | 2.76 | 2.93 | 0.27 | 10.15% | 2.75 | 2.93 | 1537188 | 43978 | 4.30% |
| 2024-09-27 | 2.53 | 2.66 | 0.14 | 5.56% | 2.53 | 2.67 | 637105 | 16605 | 1.78% |
| 2024-09-26 | 2.41 | 2.52 | 0.10 | 4.13% | 2.39 | 2.52 | 594756 | 14638 | 1.67% |
| 2024-09-25 | 2.41 | 2.42 | 0.03 | 1.26% | 2.40 | 2.48 | 499016 | 12190 | 1.40% |
| 2024-09-24 | 2.27 | 2.39 | 0.13 | 5.75% | 2.27 | 2.39 | 496962 | 11612 | 1.39% |
| 2024-09-23 | 2.31 | 2.26 | -0.05 | -2.16% | 2.25 | 2.31 | 347589 | 7876 | 0.97% |
| 2024-09-20 | 2.34 | 2.31 | -0.03 | -1.28% | 2.29 | 2.34 | 240717 | 5563 | 0.67% |
| 2024-09-19 | 2.30 | 2.34 | 0.04 | 1.74% | 2.30 | 2.37 | 256133 | 5999 | 0.72% |
| 2024-09-18 | 2.32 | 2.30 | -0.02 | -0.86% | 2.26 | 2.33 | 125329 | 2870 | 0.35% |
| 2024-09-13 | 2.34 | 2.32 | -0.02 | -0.85% | 2.31 | 2.35 | 122450 | 2852 | 0.34% |
| 2024-09-12 | 2.32 | 2.34 | 0.00 | 0.00% | 2.32 | 2.41 | 174771 | 4132 | 0.49% |
| 2024-09-11 | 2.34 | 2.34 | -0.01 | -0.43% | 2.31 | 2.36 | 138560 | 3235 | 0.39% |
| 2024-09-10 | 2.33 | 2.35 | 0.01 | 0.43% | 2.29 | 2.35 | 178177 | 4137 | 0.50% |
| 2024-09-09 | 2.34 | 2.34 | -0.01 | -0.43% | 2.32 | 2.37 | 165184 | 3872 | 0.46% |
| 2024-09-06 | 2.41 | 2.35 | -0.06 | -2.49% | 2.34 | 2.42 | 185464 | 4392 | 0.52% |
| 2024-09-05 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.43 | 160627 | 3874 | 0.45% |
| 2024-09-04 | 2.41 | 2.40 | -0.02 | -0.83% | 2.39 | 2.44 | 174078 | 4199 | 0.49% |
| 2024-09-03 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.45 | 272894 | 6624 | 0.76% |
| 2024-09-02 | 2.45 | 2.41 | -0.04 | -1.63% | 2.41 | 2.49 | 419338 | 10273 | 1.17% |
| 2024-08-30 | 2.38 | 2.45 | 0.06 | 2.51% | 2.38 | 2.48 | 376925 | 9197 | 1.06% |
| 2024-08-29 | 2.30 | 2.39 | 0.09 | 3.91% | 2.30 | 2.41 | 330839 | 7859 | 0.93% |
| 2024-08-28 | 2.27 | 2.30 | 0.02 | 0.88% | 2.26 | 2.32 | 125118 | 2878 | 0.35% |
| 2024-08-27 | 2.31 | 2.28 | -0.04 | -1.72% | 2.27 | 2.32 | 154993 | 3549 | 0.43% |
| 2024-08-26 | 2.27 | 2.32 | 0.05 | 2.20% | 2.27 | 2.32 | 124703 | 2874 | 0.35% |
| 2024-08-23 | 2.26 | 2.27 | 0.01 | 0.44% | 2.24 | 2.29 | 190485 | 4311 | 0.53% |
| 2024-08-22 | 2.32 | 2.26 | -0.06 | -2.59% | 2.25 | 2.34 | 226695 | 5185 | 0.63% |
| 2024-08-21 | 2.37 | 2.32 | -0.05 | -2.11% | 2.30 | 2.38 | 211385 | 4934 | 0.59% |
| 2024-08-20 | 2.42 | 2.37 | -0.05 | -2.07% | 2.35 | 2.43 | 234057 | 5543 | 0.66% |
| 2024-08-19 | 2.44 | 2.42 | -0.03 | -1.22% | 2.40 | 2.48 | 343823 | 8357 | 0.96% |
| 2024-08-16 | 2.41 | 2.45 | 0.03 | 1.24% | 2.40 | 2.48 | 461151 | 11266 | 1.29% |
| 2024-08-15 | 2.37 | 2.42 | 0.05 | 2.11% | 2.35 | 2.44 | 397752 | 9584 | 1.11% |
| 2024-08-14 | 2.39 | 2.37 | -0.03 | -1.25% | 2.37 | 2.41 | 165360 | 3948 | 0.46% |
| 2024-08-13 | 2.34 | 2.40 | 0.04 | 1.69% | 2.31 | 2.42 | 344162 | 8184 | 0.96% |