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 | 3.01 | 3.04 | 0.11 | 3.75% | 2.95 | 3.12 | 805478 | 24481 | 12.52% |
| 2024-11-20 | 2.78 | 2.93 | 0.13 | 4.64% | 2.77 | 2.93 | 592097 | 17079 | 9.20% |
| 2024-11-19 | 2.82 | 2.80 | -0.01 | -0.36% | 2.67 | 2.85 | 520814 | 14266 | 8.09% |
| 2024-11-18 | 2.86 | 2.81 | 0.01 | 0.36% | 2.70 | 2.96 | 622597 | 17680 | 9.67% |
| 2024-11-15 | 2.93 | 2.80 | -0.14 | -4.76% | 2.79 | 3.00 | 521100 | 15015 | 8.10% |
| 2024-11-14 | 3.05 | 2.94 | -0.15 | -4.85% | 2.93 | 3.09 | 500061 | 14973 | 7.77% |
| 2024-11-13 | 3.16 | 3.09 | -0.12 | -3.74% | 2.98 | 3.24 | 819577 | 25221 | 12.74% |
| 2024-11-12 | 3.60 | 3.21 | -0.32 | -9.07% | 3.18 | 3.66 | 1327257 | 44150 | 20.62% |
| 2024-11-11 | 3.04 | 3.53 | 0.32 | 9.97% | 3.04 | 3.53 | 1360094 | 45028 | 21.13% |
| 2024-11-08 | 3.43 | 3.21 | -0.26 | -7.49% | 3.14 | 3.54 | 1728163 | 56654 | 26.85% |
| 2024-11-07 | 3.80 | 3.47 | 0.02 | 0.58% | 3.37 | 3.80 | 2202248 | 79233 | 34.22% |
| 2024-11-06 | 3.45 | 3.45 | 0.31 | 9.87% | 3.45 | 3.45 | 113931 | 3930 | 1.77% |
| 2024-11-05 | 3.04 | 3.14 | 0.29 | 10.18% | 2.96 | 3.14 | 435912 | 13425 | 6.77% |
| 2024-11-04 | 2.53 | 2.85 | 0.26 | 10.04% | 2.53 | 2.85 | 644179 | 17671 | 10.01% |
| 2024-11-01 | 2.96 | 2.59 | -0.24 | -8.48% | 2.56 | 3.10 | 1713808 | 48939 | 26.63% |
| 2024-10-31 | 2.83 | 2.83 | 0.26 | 10.12% | 2.70 | 2.83 | 1298356 | 36325 | 20.18% |
| 2024-10-30 | 2.25 | 2.57 | 0.23 | 9.83% | 2.23 | 2.57 | 736351 | 18044 | 11.44% |
| 2024-10-29 | 2.46 | 2.34 | 0.08 | 3.54% | 2.30 | 2.49 | 1601863 | 38319 | 24.89% |
| 2024-10-28 | 2.10 | 2.26 | 0.21 | 10.24% | 2.05 | 2.26 | 438707 | 9659 | 6.82% |
| 2024-10-25 | 1.94 | 2.05 | 0.12 | 6.22% | 1.93 | 2.07 | 520950 | 10427 | 8.10% |
| 2024-10-24 | 1.90 | 1.93 | 0.01 | 0.52% | 1.88 | 1.94 | 276208 | 5285 | 4.29% |
| 2024-10-23 | 1.88 | 1.92 | 0.04 | 2.13% | 1.88 | 1.98 | 386579 | 7446 | 6.01% |
| 2024-10-22 | 1.83 | 1.88 | 0.05 | 2.73% | 1.81 | 1.89 | 273522 | 5103 | 4.25% |
| 2024-10-21 | 1.84 | 1.83 | -0.01 | -0.54% | 1.80 | 1.85 | 230807 | 4216 | 3.59% |
| 2024-10-18 | 1.84 | 1.84 | 0.01 | 0.55% | 1.79 | 1.86 | 326945 | 5969 | 5.08% |
| 2024-10-17 | 1.87 | 1.83 | -0.05 | -2.66% | 1.81 | 1.92 | 281537 | 5241 | 4.37% |
| 2024-10-16 | 1.85 | 1.88 | 0.02 | 1.08% | 1.81 | 1.91 | 249838 | 4674 | 3.88% |
| 2024-10-15 | 1.87 | 1.86 | 0.01 | 0.54% | 1.83 | 1.93 | 362872 | 6866 | 5.64% |
| 2024-10-14 | 1.80 | 1.85 | 0.05 | 2.78% | 1.79 | 1.86 | 278554 | 5098 | 4.33% |
| 2024-10-11 | 1.90 | 1.80 | -0.12 | -6.25% | 1.77 | 1.91 | 415624 | 7627 | 6.46% |
| 2024-10-10 | 1.97 | 1.92 | -0.04 | -2.04% | 1.90 | 2.02 | 458027 | 8923 | 7.12% |
| 2024-10-09 | 2.01 | 1.96 | -0.13 | -6.22% | 1.96 | 2.12 | 770939 | 15739 | 11.98% |
| 2024-10-08 | 2.09 | 2.09 | 0.19 | 10.00% | 1.91 | 2.09 | 935866 | 19003 | 14.54% |
| 2024-09-30 | 1.83 | 1.90 | 0.17 | 9.83% | 1.75 | 1.90 | 940467 | 17167 | 14.61% |
| 2024-09-27 | 1.69 | 1.73 | 0.07 | 4.22% | 1.65 | 1.76 | 372793 | 6340 | 5.79% |
| 2024-09-26 | 1.61 | 1.66 | 0.05 | 3.11% | 1.59 | 1.67 | 249722 | 4070 | 3.88% |
| 2024-09-25 | 1.57 | 1.61 | 0.05 | 3.21% | 1.57 | 1.69 | 392934 | 6408 | 6.11% |
| 2024-09-24 | 1.52 | 1.56 | 0.05 | 3.31% | 1.51 | 1.56 | 186802 | 2881 | 2.90% |
| 2024-09-23 | 1.50 | 1.51 | 0.01 | 0.67% | 1.48 | 1.52 | 94827 | 1426 | 1.47% |
| 2024-09-20 | 1.53 | 1.50 | -0.03 | -1.96% | 1.49 | 1.53 | 118313 | 1780 | 1.84% |
| 2024-09-19 | 1.48 | 1.53 | 0.05 | 3.38% | 1.47 | 1.53 | 201997 | 3034 | 3.14% |
| 2024-09-18 | 1.50 | 1.48 | -0.01 | -0.67% | 1.44 | 1.50 | 138625 | 2031 | 2.15% |
| 2024-09-13 | 1.51 | 1.49 | -0.01 | -0.67% | 1.48 | 1.51 | 95893 | 1431 | 1.49% |
| 2024-09-12 | 1.51 | 1.50 | -0.02 | -1.32% | 1.50 | 1.53 | 86984 | 1316 | 1.35% |
| 2024-09-11 | 1.53 | 1.52 | -0.01 | -0.65% | 1.50 | 1.54 | 100835 | 1533 | 1.57% |
| 2024-09-10 | 1.51 | 1.53 | 0.02 | 1.32% | 1.49 | 1.54 | 129250 | 1957 | 2.01% |
| 2024-09-09 | 1.50 | 1.51 | -0.01 | -0.66% | 1.46 | 1.53 | 129787 | 1949 | 2.02% |
| 2024-09-06 | 1.53 | 1.52 | -0.02 | -1.30% | 1.51 | 1.57 | 170102 | 2617 | 2.64% |
| 2024-09-05 | 1.48 | 1.54 | 0.06 | 4.05% | 1.46 | 1.54 | 168783 | 2537 | 2.62% |
| 2024-09-04 | 1.49 | 1.48 | -0.03 | -1.99% | 1.46 | 1.51 | 121018 | 1797 | 1.88% |
| 2024-09-03 | 1.52 | 1.51 | -0.01 | -0.66% | 1.48 | 1.53 | 136123 | 2046 | 2.12% |
| 2024-09-02 | 1.56 | 1.52 | -0.03 | -1.94% | 1.52 | 1.59 | 149059 | 2303 | 2.32% |
| 2024-08-30 | 1.55 | 1.55 | 0.02 | 1.31% | 1.53 | 1.57 | 180785 | 2806 | 2.81% |
| 2024-08-29 | 1.51 | 1.53 | 0.01 | 0.66% | 1.49 | 1.55 | 170724 | 2598 | 2.65% |
| 2024-08-28 | 1.50 | 1.52 | 0.01 | 0.66% | 1.47 | 1.55 | 213287 | 3236 | 3.31% |
| 2024-08-27 | 1.47 | 1.51 | 0.05 | 3.42% | 1.46 | 1.52 | 167781 | 2496 | 2.61% |
| 2024-08-26 | 1.41 | 1.46 | 0.04 | 2.82% | 1.40 | 1.48 | 142392 | 2066 | 2.21% |
| 2024-08-23 | 1.43 | 1.42 | -0.01 | -0.70% | 1.40 | 1.44 | 97261 | 1376 | 1.51% |
| 2024-08-22 | 1.44 | 1.43 | -0.01 | -0.69% | 1.42 | 1.47 | 153435 | 2209 | 2.38% |
| 2024-08-21 | 1.45 | 1.44 | -0.01 | -0.69% | 1.42 | 1.47 | 146712 | 2124 | 2.28% |
| 2024-08-20 | 1.50 | 1.45 | -0.07 | -4.61% | 1.44 | 1.51 | 253630 | 3733 | 3.94% |
| 2024-08-19 | 1.53 | 1.52 | -0.01 | -0.65% | 1.52 | 1.56 | 198161 | 3043 | 3.08% |
| 2024-08-16 | 1.57 | 1.53 | -0.03 | -1.92% | 1.51 | 1.57 | 240731 | 3698 | 3.74% |
| 2024-08-15 | 1.50 | 1.56 | 0.05 | 3.31% | 1.48 | 1.60 | 275993 | 4248 | 4.29% |
| 2024-08-14 | 1.46 | 1.51 | 0.05 | 3.42% | 1.45 | 1.51 | 219302 | 3261 | 3.41% |
| 2024-08-13 | 1.42 | 1.46 | 0.03 | 2.10% | 1.42 | 1.47 | 96803 | 1397 | 1.50% |