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 | 3.12 | 3.15 | 0.01 | 0.32% | 3.03 | 3.21 | 663291 | 20513 | 7.44% |
| 2024-11-20 | 2.95 | 3.14 | 0.18 | 6.08% | 2.91 | 3.19 | 843881 | 26002 | 9.47% |
| 2024-11-19 | 2.88 | 2.96 | -0.03 | -1.00% | 2.81 | 2.97 | 830729 | 24055 | 9.32% |
| 2024-11-18 | 2.78 | 2.99 | 0.20 | 7.17% | 2.65 | 3.07 | 1036974 | 30785 | 11.64% |
| 2024-11-15 | 2.86 | 2.79 | -0.09 | -3.13% | 2.77 | 2.95 | 413673 | 11659 | 4.64% |
| 2024-11-14 | 2.93 | 2.88 | -0.12 | -4.00% | 2.85 | 3.01 | 559951 | 16336 | 6.28% |
| 2024-11-13 | 2.87 | 3.00 | 0.03 | 1.01% | 2.86 | 3.11 | 1068946 | 31947 | 12.00% |
| 2024-11-12 | 3.15 | 2.97 | -0.33 | -10.00% | 2.97 | 3.24 | 1155021 | 34763 | 12.96% |
| 2024-11-11 | 3.30 | 3.30 | 0.00 | 0.00% | 3.16 | 3.53 | 1972912 | 66296 | 22.14% |
| 2024-11-08 | 3.30 | 3.30 | 0.30 | 10.00% | 3.08 | 3.30 | 1727729 | 56791 | 19.39% |
| 2024-11-07 | 3.00 | 3.00 | 0.27 | 9.89% | 2.86 | 3.00 | 465617 | 13842 | 5.23% |
| 2024-11-06 | 2.47 | 2.73 | 0.25 | 10.08% | 2.47 | 2.73 | 561147 | 14745 | 6.30% |
| 2024-11-05 | 2.41 | 2.48 | 0.07 | 2.90% | 2.39 | 2.53 | 279136 | 6908 | 3.13% |
| 2024-11-04 | 2.40 | 2.41 | 0.00 | 0.00% | 2.38 | 2.45 | 261208 | 6284 | 2.93% |
| 2024-11-01 | 2.53 | 2.41 | -0.15 | -5.86% | 2.41 | 2.58 | 480536 | 11872 | 5.39% |
| 2024-10-31 | 2.54 | 2.56 | 0.00 | 0.00% | 2.51 | 2.65 | 472416 | 12123 | 5.30% |
| 2024-10-30 | 2.47 | 2.56 | 0.07 | 2.81% | 2.46 | 2.70 | 570495 | 14743 | 6.40% |
| 2024-10-29 | 2.44 | 2.49 | 0.03 | 1.22% | 2.38 | 2.55 | 540149 | 13240 | 6.06% |
| 2024-10-28 | 2.39 | 2.46 | 0.02 | 0.82% | 2.34 | 2.56 | 610313 | 14890 | 6.85% |
| 2024-10-25 | 2.30 | 2.44 | 0.14 | 6.09% | 2.29 | 2.47 | 727602 | 17361 | 8.17% |
| 2024-10-24 | 2.60 | 2.30 | -0.08 | -3.36% | 2.26 | 2.60 | 987403 | 24026 | 11.08% |
| 2024-10-23 | 2.38 | 2.38 | 0.22 | 10.19% | 2.26 | 2.38 | 484447 | 11393 | 5.44% |
| 2024-10-22 | 1.96 | 2.16 | 0.20 | 10.20% | 1.96 | 2.16 | 313916 | 6510 | 3.52% |
| 2024-10-21 | 1.99 | 1.96 | -0.03 | -1.51% | 1.95 | 2.01 | 170133 | 3355 | 1.91% |
| 2024-10-18 | 1.96 | 1.99 | 0.03 | 1.53% | 1.93 | 2.00 | 147130 | 2900 | 1.65% |
| 2024-10-17 | 2.02 | 1.96 | -0.05 | -2.49% | 1.96 | 2.02 | 128986 | 2556 | 1.45% |
| 2024-10-16 | 1.97 | 2.01 | 0.03 | 1.52% | 1.97 | 2.01 | 106677 | 2121 | 1.20% |
| 2024-10-15 | 2.01 | 1.98 | -0.03 | -1.49% | 1.97 | 2.01 | 119558 | 2378 | 1.34% |
| 2024-10-14 | 1.96 | 2.01 | 0.05 | 2.55% | 1.95 | 2.04 | 181874 | 3635 | 2.04% |
| 2024-10-11 | 2.00 | 1.96 | -0.04 | -2.00% | 1.93 | 2.03 | 174172 | 3436 | 1.95% |
| 2024-10-10 | 2.02 | 2.00 | -0.03 | -1.48% | 1.97 | 2.08 | 219327 | 4429 | 2.46% |
| 2024-10-09 | 2.21 | 2.03 | -0.22 | -9.78% | 2.03 | 2.21 | 327660 | 6818 | 3.68% |
| 2024-10-08 | 2.48 | 2.25 | -0.01 | -0.44% | 2.17 | 2.48 | 581367 | 13335 | 6.53% |
| 2024-09-30 | 2.15 | 2.26 | 0.16 | 7.62% | 2.12 | 2.30 | 314857 | 6978 | 3.53% |
| 2024-09-27 | 2.03 | 2.10 | 0.10 | 5.00% | 2.01 | 2.13 | 196519 | 4071 | 2.21% |
| 2024-09-26 | 1.95 | 2.00 | 0.05 | 2.56% | 1.94 | 2.01 | 105371 | 2080 | 1.18% |
| 2024-09-25 | 1.95 | 1.95 | 0.02 | 1.04% | 1.93 | 2.00 | 126869 | 2499 | 1.42% |
| 2024-09-24 | 1.87 | 1.93 | 0.04 | 2.12% | 1.87 | 1.93 | 113880 | 2167 | 1.28% |
| 2024-09-23 | 1.85 | 1.89 | 0.05 | 2.72% | 1.83 | 1.98 | 128365 | 2451 | 1.44% |
| 2024-09-20 | 1.88 | 1.84 | -0.01 | -0.54% | 1.83 | 1.88 | 61369 | 1136 | 0.69% |
| 2024-09-19 | 1.82 | 1.85 | 0.04 | 2.21% | 1.81 | 1.86 | 72824 | 1338 | 0.82% |
| 2024-09-18 | 1.82 | 1.81 | -0.02 | -1.09% | 1.76 | 1.85 | 70561 | 1270 | 0.79% |
| 2024-09-13 | 1.84 | 1.83 | 0.00 | 0.00% | 1.81 | 1.85 | 44320 | 806 | 0.50% |
| 2024-09-12 | 1.83 | 1.83 | 0.00 | 0.00% | 1.83 | 1.87 | 45826 | 847 | 0.51% |
| 2024-09-11 | 1.89 | 1.83 | -0.05 | -2.66% | 1.82 | 1.89 | 55043 | 1017 | 0.62% |
| 2024-09-10 | 1.90 | 1.88 | -0.02 | -1.05% | 1.85 | 1.92 | 49347 | 926 | 0.55% |
| 2024-09-09 | 1.88 | 1.90 | 0.02 | 1.06% | 1.86 | 1.92 | 57596 | 1090 | 0.65% |
| 2024-09-06 | 1.92 | 1.88 | -0.04 | -2.08% | 1.88 | 1.97 | 42867 | 819 | 0.48% |
| 2024-09-05 | 1.88 | 1.92 | 0.05 | 2.67% | 1.87 | 1.94 | 66054 | 1267 | 0.74% |
| 2024-09-04 | 1.94 | 1.87 | -0.08 | -4.10% | 1.86 | 1.95 | 89460 | 1692 | 1.00% |
| 2024-09-03 | 1.95 | 1.95 | -0.02 | -1.02% | 1.94 | 1.99 | 49010 | 960 | 0.55% |
| 2024-09-02 | 2.03 | 1.97 | -0.07 | -3.43% | 1.97 | 2.05 | 52703 | 1059 | 0.59% |
| 2024-08-30 | 2.01 | 2.04 | 0.02 | 0.99% | 2.00 | 2.06 | 56920 | 1159 | 0.64% |
| 2024-08-29 | 1.99 | 2.02 | 0.04 | 2.02% | 1.95 | 2.02 | 40535 | 804 | 0.45% |
| 2024-08-28 | 1.95 | 1.98 | 0.00 | 0.00% | 1.94 | 1.99 | 50420 | 989 | 0.57% |
| 2024-08-27 | 1.98 | 1.98 | 0.00 | 0.00% | 1.96 | 2.05 | 47293 | 943 | 0.53% |
| 2024-08-26 | 1.98 | 1.98 | 0.01 | 0.51% | 1.96 | 2.02 | 50228 | 1000 | 0.56% |
| 2024-08-23 | 2.03 | 1.97 | -0.06 | -2.96% | 1.96 | 2.05 | 66566 | 1325 | 0.75% |
| 2024-08-22 | 2.11 | 2.03 | -0.08 | -3.79% | 2.02 | 2.12 | 74248 | 1531 | 0.83% |
| 2024-08-21 | 2.12 | 2.11 | -0.04 | -1.86% | 2.10 | 2.16 | 69381 | 1477 | 0.78% |
| 2024-08-20 | 2.19 | 2.15 | -0.07 | -3.15% | 2.12 | 2.21 | 97692 | 2113 | 1.10% |
| 2024-08-19 | 2.17 | 2.22 | 0.06 | 2.78% | 2.12 | 2.24 | 165753 | 3622 | 1.86% |
| 2024-08-16 | 2.08 | 2.16 | 0.07 | 3.35% | 2.08 | 2.18 | 117270 | 2498 | 1.32% |
| 2024-08-15 | 2.09 | 2.09 | 0.00 | 0.00% | 2.07 | 2.12 | 67119 | 1401 | 0.75% |
| 2024-08-14 | 2.13 | 2.09 | -0.05 | -2.34% | 2.09 | 2.15 | 73215 | 1544 | 0.82% |
| 2024-08-13 | 2.16 | 2.14 | -0.05 | -2.28% | 2.11 | 2.20 | 97774 | 2089 | 1.10% |