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 | 3.19 | 3.20 | -0.04 | -1.23% | 3.14 | 3.33 | 889524 | 28476 | 4.50% |
| 2024-11-20 | 3.15 | 3.24 | 0.01 | 0.31% | 3.10 | 3.28 | 998791 | 31964 | 5.06% |
| 2024-11-19 | 3.10 | 3.23 | 0.14 | 4.53% | 2.98 | 3.29 | 1246428 | 38618 | 6.31% |
| 2024-11-18 | 3.10 | 3.09 | 0.01 | 0.32% | 3.08 | 3.21 | 916747 | 28820 | 4.64% |
| 2024-11-15 | 3.21 | 3.08 | -0.22 | -6.67% | 3.07 | 3.27 | 1158082 | 36603 | 5.86% |
| 2024-11-14 | 3.49 | 3.30 | -0.06 | -1.79% | 3.29 | 3.54 | 1184115 | 40530 | 5.99% |
| 2024-11-13 | 3.46 | 3.36 | -0.17 | -4.82% | 3.30 | 3.50 | 1223706 | 41369 | 6.19% |
| 2024-11-12 | 3.43 | 3.53 | 0.03 | 0.86% | 3.38 | 3.68 | 1748783 | 61881 | 8.85% |
| 2024-11-11 | 3.65 | 3.50 | -0.14 | -3.85% | 3.45 | 3.93 | 2144107 | 77220 | 10.85% |
| 2024-11-08 | 4.10 | 3.64 | -0.36 | -9.00% | 3.60 | 4.16 | 3227794 | 123754 | 16.34% |
| 2024-11-07 | 3.66 | 4.00 | 0.36 | 9.89% | 3.44 | 4.00 | 3137950 | 118888 | 15.89% |
| 2024-11-06 | 3.64 | 3.64 | 0.33 | 9.97% | 3.48 | 3.64 | 2782778 | 100791 | 14.09% |
| 2024-11-05 | 2.90 | 3.31 | 0.30 | 9.97% | 2.90 | 3.31 | 1203634 | 38285 | 6.09% |
| 2024-11-04 | 2.90 | 3.01 | 0.21 | 7.50% | 2.67 | 3.08 | 2488167 | 72485 | 12.60% |
| 2024-11-01 | 2.69 | 2.80 | 0.16 | 6.06% | 2.61 | 2.84 | 2071331 | 56864 | 10.49% |
| 2024-10-31 | 2.54 | 2.64 | 0.10 | 3.94% | 2.48 | 2.71 | 1222969 | 32049 | 6.19% |
| 2024-10-30 | 2.47 | 2.54 | 0.07 | 2.83% | 2.46 | 2.59 | 742277 | 18804 | 3.76% |
| 2024-10-29 | 2.61 | 2.47 | -0.18 | -6.79% | 2.46 | 2.64 | 1057998 | 26933 | 5.36% |
| 2024-10-28 | 2.55 | 2.65 | 0.12 | 4.74% | 2.52 | 2.66 | 1083428 | 28365 | 5.48% |
| 2024-10-25 | 2.48 | 2.53 | 0.07 | 2.85% | 2.48 | 2.58 | 899536 | 22833 | 4.55% |
| 2024-10-24 | 2.44 | 2.46 | 0.00 | 0.00% | 2.41 | 2.48 | 609532 | 14893 | 3.09% |
| 2024-10-23 | 2.49 | 2.46 | -0.04 | -1.60% | 2.44 | 2.54 | 825056 | 20528 | 4.18% |
| 2024-10-22 | 2.50 | 2.50 | -0.01 | -0.40% | 2.47 | 2.54 | 789095 | 19743 | 3.99% |
| 2024-10-21 | 2.55 | 2.51 | -0.10 | -3.83% | 2.46 | 2.58 | 1151526 | 28807 | 5.83% |
| 2024-10-18 | 2.51 | 2.61 | 0.01 | 0.38% | 2.46 | 2.67 | 1718775 | 43595 | 8.70% |
| 2024-10-17 | 2.87 | 2.60 | -0.27 | -9.41% | 2.58 | 2.90 | 2315152 | 62342 | 11.72% |
| 2024-10-16 | 2.69 | 2.87 | 0.26 | 9.96% | 2.69 | 2.87 | 2274046 | 63781 | 11.51% |
| 2024-10-15 | 2.55 | 2.61 | 0.07 | 2.76% | 2.49 | 2.77 | 1830861 | 48801 | 9.27% |
| 2024-10-14 | 2.46 | 2.54 | 0.23 | 9.96% | 2.42 | 2.54 | 1247170 | 30949 | 6.31% |
| 2024-10-11 | 2.36 | 2.31 | -0.08 | -3.35% | 2.27 | 2.47 | 891639 | 21250 | 4.51% |
| 2024-10-10 | 2.36 | 2.39 | -0.15 | -5.91% | 2.31 | 2.54 | 1296092 | 31221 | 6.56% |
| 2024-10-09 | 2.64 | 2.54 | -0.28 | -9.93% | 2.54 | 2.64 | 753870 | 19281 | 3.82% |
| 2024-10-08 | 2.94 | 2.82 | 0.15 | 5.62% | 2.52 | 2.94 | 2753229 | 76405 | 13.94% |
| 2024-09-30 | 2.67 | 2.67 | 0.24 | 9.88% | 2.57 | 2.67 | 1268875 | 33703 | 6.42% |
| 2024-09-27 | 2.31 | 2.43 | 0.22 | 9.95% | 2.23 | 2.43 | 2058540 | 48275 | 10.42% |
| 2024-09-26 | 1.99 | 2.21 | 0.20 | 9.95% | 1.97 | 2.21 | 1789727 | 37762 | 9.06% |
| 2024-09-25 | 1.99 | 2.01 | 0.00 | 0.00% | 1.98 | 2.14 | 1435149 | 29699 | 7.27% |
| 2024-09-24 | 2.03 | 2.01 | 0.04 | 2.03% | 1.95 | 2.07 | 1090690 | 21883 | 5.52% |
| 2024-09-23 | 1.95 | 1.97 | -0.02 | -1.01% | 1.92 | 1.99 | 749769 | 14665 | 3.80% |
| 2024-09-20 | 1.93 | 1.99 | 0.00 | 0.00% | 1.91 | 2.04 | 1111694 | 22038 | 5.63% |
| 2024-09-19 | 1.99 | 1.99 | -0.05 | -2.45% | 1.96 | 2.08 | 1421411 | 28708 | 7.20% |
| 2024-09-18 | 1.91 | 2.04 | 0.12 | 6.25% | 1.86 | 2.10 | 1463292 | 28759 | 7.41% |
| 2024-09-13 | 1.91 | 1.92 | 0.03 | 1.59% | 1.90 | 1.98 | 1026601 | 19872 | 5.20% |
| 2024-09-12 | 1.87 | 1.89 | 0.00 | 0.00% | 1.82 | 1.92 | 790520 | 14793 | 4.00% |
| 2024-09-11 | 1.80 | 1.89 | 0.07 | 3.85% | 1.76 | 1.98 | 1107534 | 20735 | 5.61% |
| 2024-09-10 | 1.87 | 1.82 | -0.05 | -2.67% | 1.79 | 1.88 | 607921 | 11081 | 3.08% |
| 2024-09-09 | 1.88 | 1.87 | -0.02 | -1.06% | 1.82 | 1.90 | 628390 | 11720 | 3.18% |
| 2024-09-06 | 1.89 | 1.89 | -0.06 | -3.08% | 1.87 | 1.95 | 944303 | 17938 | 4.78% |
| 2024-09-05 | 1.83 | 1.95 | 0.18 | 10.17% | 1.81 | 1.95 | 1390660 | 26553 | 7.04% |
| 2024-09-04 | 1.79 | 1.77 | -0.04 | -2.21% | 1.77 | 1.86 | 452265 | 8147 | 2.29% |
| 2024-09-03 | 1.78 | 1.81 | 0.04 | 2.26% | 1.75 | 1.84 | 571802 | 10303 | 2.89% |
| 2024-09-02 | 1.82 | 1.77 | -0.05 | -2.75% | 1.77 | 1.87 | 720074 | 13021 | 3.65% |
| 2024-08-30 | 1.71 | 1.82 | 0.11 | 6.43% | 1.70 | 1.88 | 1047090 | 19055 | 5.30% |
| 2024-08-29 | 1.68 | 1.71 | 0.03 | 1.79% | 1.66 | 1.73 | 426407 | 7282 | 2.16% |
| 2024-08-28 | 1.68 | 1.68 | -0.02 | -1.18% | 1.67 | 1.72 | 362985 | 6125 | 1.84% |
| 2024-08-27 | 1.79 | 1.70 | -0.11 | -6.08% | 1.69 | 1.80 | 588972 | 10179 | 2.98% |
| 2024-08-26 | 1.75 | 1.81 | 0.04 | 2.26% | 1.72 | 1.83 | 760426 | 13536 | 3.85% |
| 2024-08-23 | 1.81 | 1.77 | -0.05 | -2.75% | 1.74 | 1.83 | 748000 | 13273 | 3.79% |
| 2024-08-22 | 1.86 | 1.82 | -0.04 | -2.15% | 1.82 | 1.98 | 1156865 | 21877 | 5.85% |
| 2024-08-21 | 1.74 | 1.86 | 0.11 | 6.29% | 1.73 | 1.93 | 1323248 | 24501 | 6.70% |
| 2024-08-20 | 1.81 | 1.75 | -0.05 | -2.78% | 1.74 | 1.83 | 548667 | 9732 | 2.78% |
| 2024-08-19 | 1.82 | 1.80 | -0.08 | -4.26% | 1.76 | 1.87 | 983124 | 17779 | 4.98% |
| 2024-08-16 | 1.97 | 1.88 | -0.12 | -6.00% | 1.86 | 1.99 | 1309640 | 25108 | 6.63% |
| 2024-08-15 | 1.87 | 2.00 | 0.09 | 4.71% | 1.83 | 2.07 | 1617153 | 31726 | 8.18% |
| 2024-08-14 | 1.92 | 1.91 | -0.01 | -0.52% | 1.87 | 1.98 | 1183719 | 22694 | 5.99% |
| 2024-08-13 | 1.92 | 1.92 | -0.21 | -9.86% | 1.92 | 2.04 | 1753166 | 34129 | 8.87% |