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 | 3.23 | 3.38 | 0.16 | 4.97% | 3.20 | 3.54 | 1003774 | 33987 | 9.75% |
| 2024-11-20 | 3.07 | 3.22 | 0.13 | 4.21% | 3.02 | 3.27 | 621204 | 19763 | 6.03% |
| 2024-11-19 | 3.00 | 3.09 | 0.11 | 3.69% | 2.98 | 3.15 | 549833 | 16858 | 5.34% |
| 2024-11-18 | 2.99 | 2.98 | -0.03 | -1.00% | 2.88 | 3.05 | 550618 | 16374 | 5.35% |
| 2024-11-15 | 3.06 | 3.01 | -0.10 | -3.22% | 2.96 | 3.15 | 695536 | 20994 | 6.76% |
| 2024-11-14 | 3.24 | 3.11 | -0.14 | -4.31% | 3.10 | 3.38 | 721922 | 23056 | 7.01% |
| 2024-11-13 | 3.33 | 3.25 | -0.29 | -8.19% | 3.20 | 3.45 | 1308854 | 43180 | 12.71% |
| 2024-11-12 | 3.26 | 3.54 | 0.32 | 9.94% | 3.22 | 3.54 | 1952994 | 67259 | 18.97% |
| 2024-11-11 | 3.28 | 3.22 | -0.18 | -5.29% | 3.15 | 3.44 | 1449122 | 46918 | 14.08% |
| 2024-11-08 | 3.20 | 3.40 | 0.31 | 10.03% | 3.15 | 3.40 | 1872322 | 62356 | 18.19% |
| 2024-11-07 | 2.75 | 3.09 | 0.28 | 9.96% | 2.72 | 3.09 | 1165895 | 34246 | 11.32% |
| 2024-11-06 | 2.82 | 2.81 | -0.04 | -1.40% | 2.75 | 2.85 | 659471 | 18456 | 6.41% |
| 2024-11-05 | 2.75 | 2.85 | 0.02 | 0.71% | 2.75 | 2.92 | 831878 | 23557 | 8.08% |
| 2024-11-04 | 2.62 | 2.83 | 0.21 | 8.02% | 2.62 | 2.88 | 852949 | 23476 | 8.28% |
| 2024-11-01 | 2.73 | 2.62 | -0.14 | -5.07% | 2.60 | 2.77 | 563477 | 15001 | 5.47% |
| 2024-10-31 | 2.69 | 2.76 | 0.04 | 1.47% | 2.65 | 2.82 | 685291 | 18731 | 6.66% |
| 2024-10-30 | 2.68 | 2.72 | -0.05 | -1.81% | 2.66 | 2.82 | 665883 | 18150 | 6.47% |
| 2024-10-29 | 2.96 | 2.77 | -0.18 | -6.10% | 2.76 | 3.05 | 1316134 | 37922 | 12.78% |
| 2024-10-28 | 2.58 | 2.95 | 0.27 | 10.07% | 2.49 | 2.95 | 1498715 | 41353 | 14.56% |
| 2024-10-25 | 2.56 | 2.68 | 0.12 | 4.69% | 2.50 | 2.80 | 1528392 | 40379 | 14.85% |
| 2024-10-24 | 2.34 | 2.56 | 0.23 | 9.87% | 2.34 | 2.56 | 885543 | 21987 | 8.60% |
| 2024-10-23 | 2.30 | 2.33 | 0.03 | 1.30% | 2.28 | 2.42 | 404573 | 9454 | 3.93% |
| 2024-10-22 | 2.21 | 2.30 | 0.02 | 0.88% | 2.18 | 2.31 | 399983 | 9071 | 3.89% |
| 2024-10-21 | 2.31 | 2.28 | -0.02 | -0.87% | 2.24 | 2.32 | 267062 | 6074 | 2.59% |
| 2024-10-18 | 2.22 | 2.30 | 0.08 | 3.60% | 2.21 | 2.36 | 410678 | 9381 | 3.99% |
| 2024-10-17 | 2.25 | 2.22 | -0.02 | -0.89% | 2.20 | 2.28 | 181022 | 4058 | 1.76% |
| 2024-10-16 | 2.18 | 2.24 | 0.03 | 1.36% | 2.18 | 2.30 | 221616 | 4952 | 2.15% |
| 2024-10-15 | 2.25 | 2.21 | -0.05 | -2.21% | 2.20 | 2.26 | 203749 | 4544 | 1.98% |
| 2024-10-14 | 2.21 | 2.26 | 0.06 | 2.73% | 2.17 | 2.26 | 209702 | 4648 | 2.04% |
| 2024-10-11 | 2.29 | 2.20 | -0.09 | -3.93% | 2.17 | 2.32 | 239397 | 5318 | 2.33% |
| 2024-10-10 | 2.27 | 2.29 | 0.02 | 0.88% | 2.26 | 2.38 | 293734 | 6805 | 2.85% |
| 2024-10-09 | 2.49 | 2.27 | -0.23 | -9.20% | 2.27 | 2.49 | 481191 | 11306 | 4.67% |
| 2024-10-08 | 2.63 | 2.50 | 0.10 | 4.17% | 2.35 | 2.64 | 802489 | 20159 | 7.79% |
| 2024-09-30 | 2.26 | 2.40 | 0.19 | 8.60% | 2.22 | 2.42 | 729157 | 17005 | 7.08% |
| 2024-09-27 | 2.15 | 2.21 | 0.07 | 3.27% | 2.15 | 2.26 | 532350 | 11658 | 5.17% |
| 2024-09-26 | 2.06 | 2.14 | 0.06 | 2.88% | 2.05 | 2.16 | 406073 | 8595 | 3.94% |
| 2024-09-25 | 2.04 | 2.08 | 0.04 | 1.96% | 2.04 | 2.12 | 269249 | 5608 | 2.62% |
| 2024-09-24 | 1.98 | 2.04 | 0.06 | 3.03% | 1.97 | 2.04 | 222787 | 4482 | 2.16% |
| 2024-09-23 | 1.98 | 1.98 | 0.01 | 0.51% | 1.97 | 1.99 | 96915 | 1918 | 0.94% |
| 2024-09-20 | 1.99 | 1.97 | -0.03 | -1.50% | 1.96 | 1.99 | 132858 | 2616 | 1.29% |
| 2024-09-19 | 1.94 | 2.00 | 0.04 | 2.04% | 1.93 | 2.01 | 189291 | 3736 | 1.84% |
| 2024-09-18 | 2.00 | 1.96 | -0.06 | -2.97% | 1.94 | 2.00 | 170881 | 3352 | 1.66% |
| 2024-09-13 | 2.03 | 2.02 | -0.01 | -0.49% | 2.00 | 2.04 | 131209 | 2649 | 1.27% |
| 2024-09-12 | 2.02 | 2.03 | -0.01 | -0.49% | 2.02 | 2.09 | 135121 | 2771 | 1.31% |
| 2024-09-11 | 2.07 | 2.04 | -0.05 | -2.39% | 2.04 | 2.10 | 160933 | 3305 | 1.56% |
| 2024-09-10 | 2.08 | 2.09 | 0.01 | 0.48% | 2.06 | 2.15 | 288814 | 6056 | 2.81% |
| 2024-09-09 | 2.04 | 2.08 | 0.07 | 3.48% | 2.01 | 2.14 | 336694 | 6975 | 3.27% |
| 2024-09-06 | 2.05 | 2.01 | -0.03 | -1.47% | 2.00 | 2.05 | 131768 | 2659 | 1.28% |
| 2024-09-05 | 2.01 | 2.04 | 0.03 | 1.49% | 2.01 | 2.06 | 165092 | 3354 | 1.60% |
| 2024-09-04 | 2.05 | 2.01 | -0.06 | -2.90% | 2.01 | 2.06 | 210470 | 4260 | 2.04% |
| 2024-09-03 | 2.02 | 2.07 | -0.06 | -2.82% | 1.97 | 2.08 | 406141 | 8257 | 3.94% |
| 2024-09-02 | 2.03 | 2.13 | 0.12 | 5.97% | 2.01 | 2.21 | 589728 | 12604 | 5.73% |
| 2024-08-30 | 1.96 | 2.01 | 0.03 | 1.52% | 1.94 | 2.08 | 223781 | 4498 | 2.17% |
| 2024-08-29 | 1.96 | 1.98 | 0.03 | 1.54% | 1.95 | 2.01 | 151065 | 2988 | 1.47% |
| 2024-08-28 | 1.95 | 1.95 | -0.03 | -1.52% | 1.91 | 1.98 | 147216 | 2868 | 1.43% |
| 2024-08-27 | 1.95 | 1.98 | 0.03 | 1.54% | 1.94 | 2.04 | 208308 | 4131 | 2.02% |
| 2024-08-26 | 1.93 | 1.95 | 0.02 | 1.04% | 1.89 | 1.97 | 106760 | 2074 | 1.04% |
| 2024-08-23 | 1.96 | 1.93 | -0.03 | -1.53% | 1.92 | 1.96 | 119369 | 2310 | 1.16% |
| 2024-08-22 | 2.00 | 1.96 | -0.05 | -2.49% | 1.95 | 2.02 | 206181 | 4087 | 2.00% |
| 2024-08-21 | 2.07 | 2.01 | -0.09 | -4.29% | 2.00 | 2.07 | 312218 | 6342 | 3.03% |
| 2024-08-20 | 2.14 | 2.10 | -0.04 | -1.87% | 2.08 | 2.14 | 220530 | 4639 | 2.14% |
| 2024-08-19 | 2.14 | 2.14 | -0.02 | -0.93% | 2.11 | 2.16 | 266044 | 5676 | 2.58% |
| 2024-08-16 | 2.17 | 2.16 | -0.06 | -2.70% | 2.14 | 2.20 | 362377 | 7845 | 3.52% |
| 2024-08-15 | 2.14 | 2.22 | 0.05 | 2.30% | 2.14 | 2.29 | 624424 | 13726 | 6.07% |
| 2024-08-14 | 2.23 | 2.17 | -0.04 | -1.81% | 2.14 | 2.25 | 449701 | 9766 | 4.37% |
| 2024-08-13 | 2.32 | 2.21 | -0.05 | -2.21% | 2.19 | 2.34 | 918932 | 20759 | 8.93% |