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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 3.14 | 3.03 | -0.13 | -4.11% | 3.02 | 3.16 | 483192 | 14972 | 2.00% |
| 2024-11-21 | 3.20 | 3.16 | -0.02 | -0.63% | 3.14 | 3.25 | 375285 | 11919 | 1.55% |
| 2024-11-20 | 3.12 | 3.18 | 0.02 | 0.63% | 3.09 | 3.20 | 383781 | 12075 | 1.59% |
| 2024-11-19 | 3.06 | 3.16 | 0.05 | 1.61% | 3.01 | 3.16 | 523875 | 16177 | 2.17% |
| 2024-11-18 | 3.23 | 3.11 | -0.18 | -5.47% | 3.05 | 3.25 | 885879 | 27762 | 3.67% |
| 2024-11-15 | 3.23 | 3.29 | 0.11 | 3.46% | 3.22 | 3.50 | 1135118 | 38175 | 4.70% |
| 2024-11-14 | 3.31 | 3.18 | -0.10 | -3.05% | 3.17 | 3.34 | 422861 | 13676 | 1.75% |
| 2024-11-13 | 3.33 | 3.28 | -0.07 | -2.09% | 3.21 | 3.37 | 519821 | 16990 | 2.15% |
| 2024-11-12 | 3.47 | 3.35 | -0.12 | -3.46% | 3.30 | 3.52 | 709015 | 24115 | 2.94% |
| 2024-11-11 | 3.30 | 3.47 | 0.16 | 4.83% | 3.28 | 3.47 | 721335 | 24606 | 2.99% |
| 2024-11-08 | 3.37 | 3.31 | -0.03 | -0.90% | 3.29 | 3.40 | 721001 | 24024 | 2.99% |
| 2024-11-07 | 3.10 | 3.34 | 0.19 | 6.03% | 3.08 | 3.34 | 987266 | 32024 | 4.09% |
| 2024-11-06 | 3.17 | 3.15 | -0.02 | -0.63% | 3.12 | 3.21 | 605130 | 19179 | 2.51% |
| 2024-11-05 | 3.06 | 3.17 | 0.10 | 3.26% | 3.04 | 3.17 | 673277 | 21149 | 2.79% |
| 2024-11-04 | 3.09 | 3.07 | -0.03 | -0.97% | 3.00 | 3.10 | 559502 | 17063 | 2.32% |
| 2024-11-01 | 3.16 | 3.10 | -0.07 | -2.21% | 3.04 | 3.27 | 957808 | 30011 | 3.97% |
| 2024-10-31 | 3.09 | 3.17 | 0.16 | 5.32% | 3.08 | 3.20 | 932456 | 29336 | 3.86% |
| 2024-10-30 | 3.07 | 3.01 | 0.02 | 0.67% | 2.98 | 3.12 | 734407 | 22395 | 3.04% |
| 2024-10-29 | 3.09 | 2.99 | -0.10 | -3.24% | 2.99 | 3.21 | 840078 | 25855 | 3.48% |
| 2024-10-28 | 3.09 | 3.09 | 0.01 | 0.32% | 3.05 | 3.10 | 777328 | 23903 | 3.22% |
| 2024-10-25 | 2.86 | 3.08 | 0.22 | 7.69% | 2.86 | 3.12 | 1081720 | 32919 | 4.48% |
| 2024-10-24 | 2.99 | 2.86 | -0.12 | -4.03% | 2.84 | 2.99 | 553000 | 15984 | 2.29% |
| 2024-10-23 | 2.83 | 2.98 | 0.15 | 5.30% | 2.82 | 3.08 | 925173 | 27400 | 3.83% |
| 2024-10-22 | 2.77 | 2.83 | 0.06 | 2.17% | 2.71 | 2.84 | 493810 | 13697 | 2.05% |
| 2024-10-21 | 2.69 | 2.77 | 0.10 | 3.75% | 2.68 | 2.84 | 567587 | 15785 | 2.35% |
| 2024-10-18 | 2.64 | 2.67 | 0.03 | 1.14% | 2.59 | 2.75 | 613848 | 16334 | 2.54% |
| 2024-10-17 | 2.74 | 2.64 | -0.08 | -2.94% | 2.63 | 2.76 | 328206 | 8805 | 1.36% |
| 2024-10-16 | 2.70 | 2.72 | -0.02 | -0.73% | 2.67 | 2.75 | 246339 | 6674 | 1.02% |
| 2024-10-15 | 2.81 | 2.74 | -0.07 | -2.49% | 2.74 | 2.83 | 309579 | 8609 | 1.28% |
| 2024-10-14 | 2.77 | 2.81 | 0.04 | 1.44% | 2.72 | 2.83 | 315017 | 8757 | 1.30% |
| 2024-10-11 | 2.93 | 2.77 | -0.17 | -5.78% | 2.73 | 2.93 | 421572 | 11904 | 1.75% |
| 2024-10-10 | 2.99 | 2.94 | -0.05 | -1.67% | 2.90 | 3.10 | 517091 | 15442 | 2.14% |
| 2024-10-09 | 3.25 | 2.99 | -0.26 | -8.00% | 2.96 | 3.26 | 794063 | 24658 | 3.29% |
| 2024-10-08 | 3.25 | 3.25 | 0.30 | 10.17% | 3.04 | 3.25 | 1182024 | 37715 | 4.90% |
| 2024-09-30 | 2.95 | 2.95 | 0.27 | 10.07% | 2.82 | 2.95 | 998350 | 29123 | 4.13% |
| 2024-09-27 | 2.49 | 2.68 | 0.24 | 9.84% | 2.49 | 2.68 | 301331 | 7861 | 1.25% |
| 2024-09-26 | 2.34 | 2.44 | 0.10 | 4.27% | 2.31 | 2.45 | 365247 | 8713 | 1.51% |
| 2024-09-25 | 2.34 | 2.34 | 0.07 | 3.08% | 2.31 | 2.40 | 428367 | 10108 | 1.77% |
| 2024-09-24 | 2.15 | 2.27 | 0.14 | 6.57% | 2.14 | 2.28 | 443239 | 9890 | 1.84% |
| 2024-09-23 | 2.11 | 2.13 | 0.01 | 0.47% | 2.10 | 2.15 | 130521 | 2768 | 0.54% |
| 2024-09-20 | 2.19 | 2.12 | -0.08 | -3.64% | 2.11 | 2.19 | 223360 | 4783 | 0.93% |
| 2024-09-19 | 2.10 | 2.20 | 0.09 | 4.27% | 2.10 | 2.21 | 232427 | 5042 | 0.96% |
| 2024-09-18 | 2.15 | 2.11 | -0.05 | -2.31% | 2.07 | 2.17 | 178097 | 3750 | 0.74% |
| 2024-09-13 | 2.22 | 2.16 | -0.04 | -1.82% | 2.15 | 2.23 | 147773 | 3219 | 0.61% |
| 2024-09-12 | 2.17 | 2.20 | 0.02 | 0.92% | 2.16 | 2.30 | 247252 | 5530 | 1.02% |
| 2024-09-11 | 2.16 | 2.18 | 0.01 | 0.46% | 2.15 | 2.21 | 144825 | 3160 | 0.60% |
| 2024-09-10 | 2.19 | 2.17 | -0.04 | -1.81% | 2.14 | 2.22 | 156490 | 3397 | 0.65% |
| 2024-09-09 | 2.22 | 2.21 | -0.02 | -0.90% | 2.19 | 2.25 | 138917 | 3080 | 0.58% |
| 2024-09-06 | 2.28 | 2.23 | -0.05 | -2.19% | 2.22 | 2.29 | 129381 | 2907 | 0.54% |
| 2024-09-05 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.34 | 181734 | 4178 | 0.75% |
| 2024-09-04 | 2.27 | 2.27 | -0.02 | -0.87% | 2.27 | 2.33 | 121320 | 2786 | 0.50% |
| 2024-09-03 | 2.26 | 2.29 | 0.02 | 0.88% | 2.24 | 2.31 | 128388 | 2928 | 0.53% |
| 2024-09-02 | 2.30 | 2.27 | -0.04 | -1.73% | 2.27 | 2.34 | 144420 | 3322 | 0.60% |
| 2024-08-30 | 2.28 | 2.31 | 0.03 | 1.32% | 2.25 | 2.35 | 215848 | 4976 | 0.89% |
| 2024-08-29 | 2.19 | 2.28 | 0.07 | 3.17% | 2.18 | 2.31 | 246899 | 5574 | 1.02% |
| 2024-08-28 | 2.19 | 2.21 | 0.00 | 0.00% | 2.15 | 2.24 | 212374 | 4665 | 0.88% |
| 2024-08-27 | 2.21 | 2.21 | 0.00 | 0.00% | 2.16 | 2.26 | 232166 | 5128 | 0.96% |
| 2024-08-26 | 2.16 | 2.21 | 0.04 | 1.84% | 2.16 | 2.25 | 144138 | 3197 | 0.60% |
| 2024-08-23 | 2.18 | 2.17 | -0.03 | -1.36% | 2.16 | 2.21 | 115437 | 2512 | 0.48% |
| 2024-08-22 | 2.22 | 2.20 | -0.03 | -1.35% | 2.19 | 2.26 | 103853 | 2296 | 0.43% |
| 2024-08-21 | 2.25 | 2.23 | 0.00 | 0.00% | 2.21 | 2.26 | 106485 | 2383 | 0.44% |
| 2024-08-20 | 2.29 | 2.23 | -0.07 | -3.04% | 2.23 | 2.30 | 138616 | 3126 | 0.57% |
| 2024-08-19 | 2.32 | 2.30 | -0.03 | -1.29% | 2.28 | 2.34 | 110500 | 2548 | 0.46% |
| 2024-08-16 | 2.40 | 2.33 | -0.08 | -3.32% | 2.33 | 2.42 | 209146 | 4923 | 0.87% |
| 2024-08-15 | 2.34 | 2.41 | 0.05 | 2.12% | 2.33 | 2.44 | 196214 | 4715 | 0.81% |