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 | 2.96 | 2.97 | 0.00 | 0.00% | 2.94 | 3.00 | 671753 | 19911 | 0.73% |
| 2024-11-20 | 2.93 | 2.97 | 0.03 | 1.02% | 2.91 | 3.00 | 884999 | 26244 | 0.96% |
| 2024-11-19 | 2.92 | 2.94 | 0.02 | 0.68% | 2.85 | 2.94 | 996823 | 28852 | 1.08% |
| 2024-11-18 | 2.93 | 2.92 | 0.00 | 0.00% | 2.90 | 3.00 | 1153002 | 33966 | 1.25% |
| 2024-11-15 | 2.99 | 2.92 | -0.12 | -3.95% | 2.91 | 3.01 | 1456944 | 43136 | 1.58% |
| 2024-11-14 | 3.03 | 3.04 | 0.00 | 0.00% | 3.01 | 3.15 | 1973082 | 61019 | 2.15% |
| 2024-11-13 | 3.00 | 3.04 | 0.02 | 0.66% | 2.99 | 3.08 | 1113538 | 33742 | 1.21% |
| 2024-11-12 | 3.08 | 3.02 | -0.06 | -1.95% | 2.99 | 3.12 | 1657773 | 50775 | 1.80% |
| 2024-11-11 | 3.08 | 3.08 | 0.00 | 0.00% | 3.05 | 3.11 | 1382972 | 42500 | 1.50% |
| 2024-11-08 | 3.22 | 3.08 | -0.10 | -3.14% | 3.07 | 3.24 | 2360406 | 74031 | 2.57% |
| 2024-11-07 | 3.10 | 3.18 | 0.07 | 2.25% | 3.08 | 3.23 | 2331445 | 73612 | 2.54% |
| 2024-11-06 | 3.11 | 3.11 | 0.00 | 0.00% | 3.08 | 3.17 | 2275079 | 71128 | 2.47% |
| 2024-11-05 | 2.97 | 3.11 | 0.11 | 3.67% | 2.97 | 3.15 | 3024770 | 92882 | 3.29% |
| 2024-11-04 | 3.08 | 3.00 | -0.12 | -3.85% | 2.93 | 3.08 | 3235850 | 96424 | 3.52% |
| 2024-11-01 | 2.88 | 3.12 | 0.24 | 8.33% | 2.86 | 3.17 | 5165824 | 159077 | 5.62% |
| 2024-10-31 | 2.84 | 2.88 | 0.02 | 0.70% | 2.82 | 2.93 | 1317732 | 38012 | 1.43% |
| 2024-10-30 | 2.82 | 2.86 | 0.03 | 1.06% | 2.80 | 2.90 | 1340037 | 38105 | 1.46% |
| 2024-10-29 | 2.93 | 2.83 | -0.10 | -3.41% | 2.81 | 2.95 | 1393395 | 39848 | 1.52% |
| 2024-10-28 | 2.86 | 2.93 | 0.09 | 3.17% | 2.86 | 2.95 | 1559280 | 45495 | 1.70% |
| 2024-10-25 | 2.75 | 2.84 | 0.08 | 2.90% | 2.75 | 2.88 | 1403756 | 39610 | 1.53% |
| 2024-10-24 | 2.79 | 2.76 | -0.04 | -1.43% | 2.74 | 2.81 | 752142 | 20775 | 0.82% |
| 2024-10-23 | 2.80 | 2.80 | 0.01 | 0.36% | 2.77 | 2.83 | 1288614 | 36074 | 1.40% |
| 2024-10-22 | 2.68 | 2.79 | 0.10 | 3.72% | 2.66 | 2.80 | 1680286 | 46133 | 1.83% |
| 2024-10-21 | 2.73 | 2.69 | -0.03 | -1.10% | 2.67 | 2.76 | 1216374 | 32856 | 1.32% |
| 2024-10-18 | 2.65 | 2.72 | 0.04 | 1.49% | 2.59 | 2.76 | 1671810 | 44515 | 1.82% |
| 2024-10-17 | 2.80 | 2.68 | -0.10 | -3.60% | 2.68 | 2.81 | 1276106 | 34807 | 1.39% |
| 2024-10-16 | 2.65 | 2.78 | 0.11 | 4.12% | 2.63 | 2.85 | 1703615 | 46847 | 1.85% |
| 2024-10-15 | 2.73 | 2.67 | -0.08 | -2.91% | 2.67 | 2.76 | 952619 | 25883 | 1.04% |
| 2024-10-14 | 2.74 | 2.75 | 0.03 | 1.10% | 2.68 | 2.77 | 899358 | 24568 | 0.98% |
| 2024-10-11 | 2.81 | 2.72 | -0.09 | -3.20% | 2.68 | 2.82 | 973641 | 26743 | 1.06% |
| 2024-10-10 | 2.83 | 2.81 | 0.03 | 1.08% | 2.75 | 2.90 | 1392465 | 39524 | 1.51% |
| 2024-10-09 | 3.01 | 2.78 | -0.29 | -9.45% | 2.77 | 3.01 | 2036524 | 58632 | 2.21% |
| 2024-10-08 | 3.25 | 3.07 | 0.12 | 4.07% | 2.92 | 3.25 | 3333358 | 103023 | 3.62% |
| 2024-09-30 | 2.81 | 2.95 | 0.27 | 10.07% | 2.77 | 2.95 | 2513015 | 72616 | 2.73% |
| 2024-09-27 | 2.58 | 2.68 | 0.15 | 5.93% | 2.56 | 2.74 | 1632812 | 43056 | 1.78% |
| 2024-09-26 | 2.40 | 2.53 | 0.11 | 4.55% | 2.40 | 2.53 | 1124620 | 27793 | 1.22% |
| 2024-09-25 | 2.39 | 2.42 | 0.04 | 1.68% | 2.39 | 2.48 | 1081599 | 26420 | 1.18% |
| 2024-09-24 | 2.29 | 2.38 | 0.10 | 4.39% | 2.29 | 2.38 | 1136365 | 26632 | 1.24% |
| 2024-09-23 | 2.29 | 2.28 | -0.01 | -0.44% | 2.27 | 2.31 | 362002 | 8276 | 0.39% |
| 2024-09-20 | 2.31 | 2.29 | -0.02 | -0.87% | 2.28 | 2.31 | 391458 | 8971 | 0.43% |
| 2024-09-19 | 2.25 | 2.31 | 0.07 | 3.13% | 2.24 | 2.33 | 761727 | 17452 | 0.83% |
| 2024-09-18 | 2.26 | 2.24 | -0.02 | -0.88% | 2.21 | 2.27 | 438733 | 9810 | 0.48% |
| 2024-09-13 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.29 | 387179 | 8797 | 0.42% |
| 2024-09-12 | 2.25 | 2.27 | 0.03 | 1.34% | 2.24 | 2.29 | 453929 | 10305 | 0.49% |
| 2024-09-11 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.26 | 294879 | 6621 | 0.32% |
| 2024-09-10 | 2.25 | 2.25 | 0.00 | 0.00% | 2.22 | 2.27 | 442306 | 9921 | 0.48% |
| 2024-09-09 | 2.25 | 2.25 | -0.01 | -0.44% | 2.24 | 2.28 | 348870 | 7868 | 0.38% |
| 2024-09-06 | 2.30 | 2.26 | -0.04 | -1.74% | 2.26 | 2.31 | 347927 | 7927 | 0.38% |
| 2024-09-05 | 2.30 | 2.30 | 0.00 | 0.00% | 2.29 | 2.33 | 375660 | 8668 | 0.41% |
| 2024-09-04 | 2.31 | 2.30 | -0.02 | -0.86% | 2.29 | 2.33 | 383394 | 8841 | 0.42% |
| 2024-09-03 | 2.28 | 2.32 | 0.04 | 1.75% | 2.27 | 2.35 | 580473 | 13466 | 0.63% |
| 2024-09-02 | 2.33 | 2.28 | -0.05 | -2.15% | 2.28 | 2.35 | 604131 | 13994 | 0.66% |
| 2024-08-30 | 2.30 | 2.33 | 0.03 | 1.30% | 2.29 | 2.37 | 767470 | 17925 | 0.83% |
| 2024-08-29 | 2.25 | 2.30 | 0.04 | 1.77% | 2.24 | 2.31 | 560882 | 12800 | 0.61% |
| 2024-08-28 | 2.24 | 2.26 | 0.01 | 0.44% | 2.23 | 2.28 | 413632 | 9350 | 0.45% |
| 2024-08-27 | 2.29 | 2.25 | -0.04 | -1.75% | 2.24 | 2.29 | 432736 | 9794 | 0.47% |
| 2024-08-26 | 2.25 | 2.29 | 0.04 | 1.78% | 2.25 | 2.31 | 391044 | 8949 | 0.43% |
| 2024-08-23 | 2.26 | 2.25 | -0.01 | -0.44% | 2.23 | 2.28 | 442490 | 9963 | 0.48% |
| 2024-08-22 | 2.32 | 2.26 | -0.05 | -2.16% | 2.26 | 2.33 | 454202 | 10392 | 0.49% |
| 2024-08-21 | 2.30 | 2.31 | 0.00 | 0.00% | 2.27 | 2.33 | 483864 | 11137 | 0.53% |
| 2024-08-20 | 2.31 | 2.31 | 0.00 | 0.00% | 2.30 | 2.37 | 805676 | 18782 | 0.88% |
| 2024-08-19 | 2.31 | 2.31 | 0.01 | 0.43% | 2.30 | 2.35 | 352388 | 8192 | 0.38% |
| 2024-08-16 | 2.34 | 2.30 | -0.04 | -1.71% | 2.30 | 2.35 | 434420 | 10082 | 0.47% |
| 2024-08-15 | 2.30 | 2.34 | 0.03 | 1.30% | 2.29 | 2.36 | 509324 | 11866 | 0.55% |
| 2024-08-14 | 2.35 | 2.31 | -0.04 | -1.70% | 2.30 | 2.36 | 434508 | 10099 | 0.47% |
| 2024-08-13 | 2.36 | 2.35 | 0.00 | 0.00% | 2.32 | 2.37 | 428168 | 10037 | 0.47% |