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 | 3.14 | -0.16 | -4.85% | 3.14 | 3.25 | 325584 | 10302 | 4.29% |
| 2024-11-20 | 3.04 | 3.30 | 0.10 | 3.13% | 3.04 | 3.36 | 504468 | 16287 | 6.65% |
| 2024-11-19 | 3.20 | 3.20 | -0.17 | -5.04% | 3.20 | 3.20 | 65439 | 2094 | 0.86% |
| 2024-11-18 | 3.45 | 3.37 | -0.18 | -5.07% | 3.37 | 3.53 | 233778 | 7943 | 3.08% |
| 2024-11-15 | 3.55 | 3.55 | -0.19 | -5.08% | 3.55 | 3.79 | 575176 | 20677 | 7.58% |
| 2024-11-14 | 3.78 | 3.74 | 0.09 | 2.47% | 3.65 | 3.83 | 538341 | 20332 | 7.09% |
| 2024-11-13 | 3.55 | 3.65 | 0.17 | 4.89% | 3.39 | 3.65 | 500865 | 17885 | 6.60% |
| 2024-11-12 | 3.48 | 3.48 | 0.17 | 5.14% | 3.31 | 3.48 | 351012 | 12137 | 4.63% |
| 2024-11-11 | 3.16 | 3.31 | 0.16 | 5.08% | 3.15 | 3.31 | 197904 | 6486 | 2.61% |
| 2024-11-08 | 3.25 | 3.15 | -0.09 | -2.78% | 3.08 | 3.26 | 465883 | 14734 | 6.14% |
| 2024-11-07 | 3.10 | 3.24 | 0.14 | 4.52% | 3.00 | 3.26 | 720108 | 22972 | 9.49% |
| 2024-11-06 | 3.10 | 3.10 | 0.15 | 5.08% | 3.10 | 3.10 | 20466 | 634 | 0.27% |
| 2024-11-05 | 2.94 | 2.95 | 0.14 | 4.98% | 2.86 | 2.95 | 108149 | 3179 | 1.43% |
| 2024-11-04 | 2.78 | 2.81 | 0.13 | 4.85% | 2.72 | 2.81 | 247757 | 6928 | 3.26% |
| 2024-11-01 | 2.95 | 2.68 | -0.13 | -4.63% | 2.67 | 2.95 | 847959 | 23937 | 11.17% |
| 2024-10-31 | 2.81 | 2.81 | 0.13 | 4.85% | 2.81 | 2.81 | 22755 | 639 | 0.30% |
| 2024-10-30 | 2.68 | 2.68 | 0.13 | 5.10% | 2.68 | 2.68 | 12909 | 345 | 0.17% |
| 2024-10-29 | 2.55 | 2.55 | 0.12 | 4.94% | 2.55 | 2.55 | 18634 | 475 | 0.25% |
| 2024-10-28 | 2.39 | 2.43 | 0.12 | 5.19% | 2.36 | 2.43 | 118410 | 2852 | 1.56% |
| 2024-10-25 | 2.17 | 2.31 | 0.11 | 5.00% | 2.13 | 2.31 | 318471 | 7202 | 4.20% |
| 2024-10-24 | 2.20 | 2.20 | 0.09 | 4.27% | 2.13 | 2.22 | 419499 | 9183 | 5.53% |
| 2024-10-23 | 2.01 | 2.11 | 0.10 | 4.98% | 2.01 | 2.11 | 162790 | 3406 | 2.15% |
| 2024-10-22 | 1.96 | 2.01 | 0.01 | 0.50% | 1.96 | 2.04 | 163115 | 3256 | 2.15% |
| 2024-10-21 | 1.99 | 2.00 | 0.05 | 2.56% | 1.92 | 2.04 | 256604 | 5116 | 3.38% |
| 2024-10-18 | 1.90 | 1.95 | 0.03 | 1.56% | 1.89 | 2.01 | 347264 | 6806 | 4.58% |
| 2024-10-17 | 1.81 | 1.92 | 0.09 | 4.92% | 1.77 | 1.92 | 408350 | 7631 | 5.38% |
| 2024-10-16 | 1.89 | 1.83 | -0.06 | -3.17% | 1.80 | 1.93 | 323409 | 5968 | 4.26% |
| 2024-10-15 | 1.92 | 1.89 | -0.06 | -3.08% | 1.87 | 1.95 | 306961 | 5833 | 4.05% |
| 2024-10-14 | 2.00 | 1.95 | -0.06 | -2.99% | 1.92 | 2.04 | 298282 | 5908 | 3.93% |
| 2024-10-11 | 1.94 | 2.01 | 0.10 | 5.24% | 1.91 | 2.01 | 252523 | 5025 | 3.33% |
| 2024-10-10 | 1.92 | 1.91 | -0.08 | -4.02% | 1.89 | 1.99 | 243935 | 4688 | 3.21% |
| 2024-10-09 | 2.03 | 1.99 | -0.10 | -4.78% | 1.99 | 2.04 | 216638 | 4330 | 2.85% |
| 2024-10-08 | 2.19 | 2.09 | -0.01 | -0.48% | 2.06 | 2.21 | 520244 | 11009 | 6.86% |
| 2024-09-30 | 2.02 | 2.10 | 0.03 | 1.45% | 1.97 | 2.16 | 562010 | 11458 | 7.41% |
| 2024-09-27 | 2.14 | 2.07 | -0.10 | -4.61% | 2.06 | 2.20 | 502078 | 10538 | 6.62% |
| 2024-09-26 | 2.19 | 2.17 | -0.04 | -1.81% | 2.11 | 2.22 | 245884 | 5328 | 3.24% |
| 2024-09-25 | 2.06 | 2.21 | 0.11 | 5.24% | 2.01 | 2.21 | 351372 | 7475 | 4.63% |
| 2024-09-24 | 2.10 | 2.10 | -0.03 | -1.41% | 2.02 | 2.16 | 243292 | 5072 | 3.21% |
| 2024-09-23 | 2.12 | 2.13 | 0.03 | 1.43% | 2.07 | 2.20 | 246268 | 5285 | 3.25% |
| 2024-09-20 | 2.04 | 2.10 | 0.10 | 5.00% | 2.01 | 2.10 | 217931 | 4520 | 2.87% |
| 2024-09-19 | 1.90 | 2.00 | 0.10 | 5.26% | 1.90 | 2.00 | 144542 | 2869 | 1.90% |
| 2024-09-18 | 1.95 | 1.90 | -0.09 | -4.52% | 1.89 | 1.96 | 176955 | 3375 | 2.33% |
| 2024-09-13 | 2.05 | 1.99 | -0.08 | -3.86% | 1.98 | 2.07 | 179650 | 3621 | 2.37% |
| 2024-09-12 | 1.99 | 2.07 | 0.02 | 0.98% | 1.98 | 2.12 | 211539 | 4331 | 2.79% |
| 2024-09-11 | 2.14 | 2.05 | -0.03 | -1.44% | 1.98 | 2.18 | 250989 | 5249 | 3.31% |
| 2024-09-10 | 2.07 | 2.08 | -0.10 | -4.59% | 2.07 | 2.20 | 341862 | 7159 | 4.50% |
| 2024-09-09 | 2.24 | 2.18 | -0.11 | -4.80% | 2.18 | 2.24 | 74000 | 1623 | 0.98% |
| 2024-09-06 | 2.20 | 2.29 | 0.11 | 5.05% | 2.17 | 2.29 | 406847 | 9133 | 5.36% |
| 2024-09-05 | 2.18 | 2.18 | -0.11 | -4.80% | 2.18 | 2.18 | 24460 | 533 | 0.32% |
| 2024-09-04 | 2.40 | 2.29 | -0.12 | -4.98% | 2.29 | 2.40 | 282806 | 6535 | 3.73% |
| 2024-09-03 | 2.38 | 2.41 | 0.08 | 3.43% | 2.33 | 2.45 | 349827 | 8492 | 4.61% |
| 2024-09-02 | 2.21 | 2.33 | 0.11 | 4.95% | 2.15 | 2.33 | 428838 | 9719 | 5.65% |
| 2024-08-30 | 2.20 | 2.22 | 0.11 | 5.21% | 2.07 | 2.22 | 540968 | 11730 | 7.13% |
| 2024-08-29 | 2.06 | 2.11 | 0.10 | 4.98% | 2.05 | 2.11 | 203384 | 4275 | 2.68% |
| 2024-08-28 | 2.14 | 2.01 | -0.03 | -1.47% | 1.97 | 2.14 | 384309 | 7941 | 5.06% |
| 2024-08-27 | 2.01 | 2.04 | 0.10 | 5.15% | 2.00 | 2.04 | 128249 | 2605 | 1.69% |
| 2024-08-26 | 1.91 | 1.94 | 0.09 | 4.86% | 1.90 | 1.94 | 50803 | 980 | 0.67% |
| 2024-08-23 | 1.73 | 1.85 | 0.09 | 5.11% | 1.69 | 1.85 | 261746 | 4679 | 3.45% |
| 2024-08-22 | 1.79 | 1.76 | -0.01 | -0.56% | 1.72 | 1.84 | 287358 | 5140 | 3.79% |
| 2024-08-21 | 1.66 | 1.77 | 0.08 | 4.73% | 1.64 | 1.77 | 274291 | 4725 | 3.61% |
| 2024-08-20 | 1.69 | 1.69 | 0.05 | 3.05% | 1.67 | 1.72 | 320561 | 5485 | 4.22% |
| 2024-08-19 | 1.59 | 1.64 | 0.08 | 5.13% | 1.57 | 1.64 | 95712 | 1557 | 1.26% |
| 2024-08-16 | 1.54 | 1.56 | -0.02 | -1.27% | 1.53 | 1.61 | 96095 | 1508 | 1.27% |
| 2024-08-15 | 1.62 | 1.58 | -0.06 | -3.66% | 1.57 | 1.63 | 142992 | 2278 | 1.88% |
| 2024-08-14 | 1.60 | 1.64 | 0.04 | 2.50% | 1.59 | 1.67 | 110927 | 1823 | 1.46% |