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 | 2.93 | 2.96 | 0.03 | 1.02% | 2.89 | 2.99 | 311198 | 9143 | 2.41% |
| 2024-11-20 | 2.85 | 2.93 | 0.08 | 2.81% | 2.83 | 2.93 | 346943 | 9983 | 2.69% |
| 2024-11-19 | 2.80 | 2.85 | 0.06 | 2.15% | 2.76 | 2.86 | 336975 | 9471 | 2.61% |
| 2024-11-18 | 2.91 | 2.79 | -0.12 | -4.12% | 2.76 | 2.94 | 423023 | 11976 | 3.28% |
| 2024-11-15 | 3.00 | 2.91 | -0.07 | -2.35% | 2.89 | 3.02 | 369466 | 10922 | 2.87% |
| 2024-11-14 | 3.06 | 2.98 | -0.07 | -2.30% | 2.98 | 3.07 | 306302 | 9264 | 2.38% |
| 2024-11-13 | 3.08 | 3.05 | -0.01 | -0.33% | 2.98 | 3.09 | 354740 | 10765 | 2.75% |
| 2024-11-12 | 3.15 | 3.06 | -0.09 | -2.86% | 3.05 | 3.16 | 488122 | 15101 | 3.79% |
| 2024-11-11 | 3.14 | 3.15 | -0.01 | -0.32% | 3.08 | 3.17 | 520027 | 16182 | 4.04% |
| 2024-11-08 | 3.27 | 3.16 | -0.14 | -4.24% | 3.13 | 3.34 | 1000559 | 31975 | 7.76% |
| 2024-11-07 | 3.14 | 3.30 | 0.17 | 5.43% | 3.14 | 3.38 | 1097967 | 36068 | 8.52% |
| 2024-11-06 | 3.07 | 3.13 | 0.07 | 2.29% | 3.03 | 3.25 | 842347 | 26371 | 6.54% |
| 2024-11-05 | 2.96 | 3.06 | 0.06 | 2.00% | 2.96 | 3.09 | 709452 | 21579 | 5.51% |
| 2024-11-04 | 2.95 | 3.00 | 0.03 | 1.01% | 2.92 | 3.01 | 407146 | 12073 | 3.16% |
| 2024-11-01 | 3.09 | 2.97 | -0.17 | -5.41% | 2.96 | 3.14 | 633378 | 19185 | 4.91% |
| 2024-10-31 | 2.99 | 3.14 | 0.18 | 6.08% | 2.96 | 3.24 | 1036616 | 32330 | 8.04% |
| 2024-10-30 | 2.97 | 2.96 | -0.09 | -2.95% | 2.90 | 3.03 | 768951 | 22750 | 5.97% |
| 2024-10-29 | 3.25 | 3.05 | -0.20 | -6.15% | 3.03 | 3.27 | 1504400 | 47207 | 11.67% |
| 2024-10-28 | 3.10 | 3.25 | 0.30 | 10.17% | 3.08 | 3.25 | 1286765 | 41385 | 9.99% |
| 2024-10-25 | 2.84 | 2.95 | 0.12 | 4.24% | 2.84 | 3.04 | 894585 | 26379 | 6.94% |
| 2024-10-24 | 2.71 | 2.83 | 0.11 | 4.04% | 2.68 | 2.99 | 937895 | 27098 | 7.28% |
| 2024-10-23 | 2.69 | 2.72 | 0.02 | 0.74% | 2.68 | 2.77 | 307325 | 8370 | 2.38% |
| 2024-10-22 | 2.67 | 2.70 | 0.02 | 0.75% | 2.66 | 2.72 | 350953 | 9434 | 2.72% |
| 2024-10-21 | 2.61 | 2.68 | 0.07 | 2.68% | 2.59 | 2.72 | 563008 | 14978 | 4.37% |
| 2024-10-18 | 2.64 | 2.61 | -0.03 | -1.14% | 2.55 | 2.66 | 638428 | 16568 | 4.95% |
| 2024-10-17 | 2.73 | 2.64 | -0.11 | -4.00% | 2.63 | 2.73 | 921922 | 24711 | 7.15% |
| 2024-10-16 | 2.49 | 2.75 | 0.25 | 10.00% | 2.47 | 2.75 | 747461 | 20008 | 5.80% |
| 2024-10-15 | 2.58 | 2.50 | -0.07 | -2.72% | 2.49 | 2.58 | 294289 | 7489 | 2.28% |
| 2024-10-14 | 2.58 | 2.57 | 0.02 | 0.78% | 2.51 | 2.60 | 257792 | 6599 | 2.00% |
| 2024-10-11 | 2.55 | 2.55 | 0.00 | 0.00% | 2.51 | 2.57 | 272914 | 6920 | 2.12% |
| 2024-10-10 | 2.57 | 2.55 | -0.02 | -0.78% | 2.49 | 2.62 | 362442 | 9291 | 2.81% |
| 2024-10-09 | 2.80 | 2.57 | -0.28 | -9.82% | 2.57 | 2.81 | 574358 | 15288 | 4.46% |
| 2024-10-08 | 3.06 | 2.85 | 0.03 | 1.06% | 2.75 | 3.08 | 908959 | 26253 | 7.05% |
| 2024-09-30 | 2.68 | 2.82 | 0.22 | 8.46% | 2.62 | 2.83 | 694995 | 19003 | 5.39% |
| 2024-09-27 | 2.54 | 2.60 | 0.11 | 4.42% | 2.48 | 2.69 | 620524 | 15953 | 4.82% |
| 2024-09-26 | 2.37 | 2.49 | 0.11 | 4.62% | 2.37 | 2.52 | 536604 | 13221 | 4.16% |
| 2024-09-25 | 2.36 | 2.38 | 0.03 | 1.28% | 2.36 | 2.47 | 314332 | 7581 | 2.44% |
| 2024-09-24 | 2.32 | 2.35 | 0.04 | 1.73% | 2.30 | 2.36 | 212496 | 4963 | 1.65% |
| 2024-09-23 | 2.32 | 2.31 | -0.01 | -0.43% | 2.29 | 2.33 | 117987 | 2723 | 0.92% |
| 2024-09-20 | 2.32 | 2.32 | 0.01 | 0.43% | 2.28 | 2.32 | 121290 | 2796 | 0.94% |
| 2024-09-19 | 2.28 | 2.31 | 0.03 | 1.32% | 2.27 | 2.33 | 136421 | 3142 | 1.06% |
| 2024-09-18 | 2.29 | 2.28 | 0.00 | 0.00% | 2.23 | 2.30 | 129502 | 2938 | 1.00% |
| 2024-09-13 | 2.24 | 2.28 | 0.04 | 1.79% | 2.24 | 2.32 | 151128 | 3438 | 1.17% |
| 2024-09-12 | 2.23 | 2.24 | -0.01 | -0.44% | 2.23 | 2.27 | 80632 | 1813 | 0.63% |
| 2024-09-11 | 2.29 | 2.25 | -0.01 | -0.44% | 2.24 | 2.29 | 95555 | 2158 | 0.74% |
| 2024-09-10 | 2.27 | 2.26 | -0.04 | -1.74% | 2.23 | 2.28 | 159740 | 3598 | 1.24% |
| 2024-09-09 | 2.25 | 2.30 | 0.05 | 2.22% | 2.22 | 2.34 | 204510 | 4691 | 1.59% |
| 2024-09-06 | 2.28 | 2.25 | -0.03 | -1.32% | 2.24 | 2.29 | 102879 | 2331 | 0.80% |
| 2024-09-05 | 2.25 | 2.28 | 0.03 | 1.33% | 2.25 | 2.29 | 98540 | 2242 | 0.76% |
| 2024-09-04 | 2.29 | 2.25 | -0.02 | -0.88% | 2.24 | 2.31 | 114966 | 2611 | 0.89% |
| 2024-09-03 | 2.25 | 2.27 | 0.05 | 2.25% | 2.22 | 2.30 | 147438 | 3339 | 1.14% |
| 2024-09-02 | 2.25 | 2.22 | -0.02 | -0.89% | 2.21 | 2.27 | 139617 | 3135 | 1.08% |
| 2024-08-30 | 2.19 | 2.24 | 0.06 | 2.75% | 2.18 | 2.28 | 180316 | 4043 | 1.40% |
| 2024-08-29 | 2.16 | 2.18 | 0.01 | 0.46% | 2.15 | 2.20 | 94444 | 2059 | 0.73% |
| 2024-08-28 | 2.17 | 2.17 | 0.00 | 0.00% | 2.14 | 2.19 | 104331 | 2267 | 0.81% |
| 2024-08-27 | 2.21 | 2.17 | -0.05 | -2.25% | 2.16 | 2.22 | 120144 | 2622 | 0.93% |
| 2024-08-26 | 2.18 | 2.22 | 0.02 | 0.91% | 2.17 | 2.22 | 104209 | 2294 | 0.81% |
| 2024-08-23 | 2.20 | 2.20 | -0.01 | -0.45% | 2.17 | 2.22 | 136543 | 2996 | 1.06% |
| 2024-08-22 | 2.25 | 2.21 | -0.05 | -2.21% | 2.20 | 2.29 | 140708 | 3139 | 1.09% |
| 2024-08-21 | 2.24 | 2.26 | 0.00 | 0.00% | 2.24 | 2.27 | 117695 | 2650 | 0.91% |
| 2024-08-20 | 2.28 | 2.26 | -0.02 | -0.88% | 2.25 | 2.31 | 179468 | 4088 | 1.39% |
| 2024-08-19 | 2.27 | 2.28 | 0.00 | 0.00% | 2.24 | 2.32 | 169690 | 3881 | 1.32% |
| 2024-08-16 | 2.35 | 2.28 | -0.08 | -3.39% | 2.28 | 2.37 | 277475 | 6422 | 2.15% |
| 2024-08-15 | 2.29 | 2.36 | 0.09 | 3.96% | 2.26 | 2.38 | 408893 | 9548 | 3.17% |