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 | 2.97 | 2.97 | 0.02 | 0.68% | 2.93 | 2.99 | 232997 | 6888 | 1.65% |
| 2024-11-20 | 2.85 | 2.95 | 0.08 | 2.79% | 2.85 | 2.96 | 263690 | 7709 | 1.87% |
| 2024-11-19 | 2.82 | 2.87 | 0.06 | 2.14% | 2.79 | 2.88 | 256963 | 7273 | 1.82% |
| 2024-11-18 | 2.87 | 2.81 | -0.04 | -1.40% | 2.79 | 2.90 | 337975 | 9612 | 2.39% |
| 2024-11-15 | 2.90 | 2.85 | -0.05 | -1.72% | 2.84 | 2.93 | 309786 | 8952 | 2.19% |
| 2024-11-14 | 3.01 | 2.90 | -0.11 | -3.65% | 2.88 | 3.02 | 362338 | 10629 | 2.57% |
| 2024-11-13 | 3.06 | 3.01 | -0.05 | -1.63% | 2.95 | 3.08 | 475869 | 14262 | 3.37% |
| 2024-11-12 | 3.18 | 3.06 | -0.09 | -2.86% | 3.02 | 3.19 | 434347 | 13432 | 3.08% |
| 2024-11-11 | 3.14 | 3.15 | 0.01 | 0.32% | 3.07 | 3.17 | 518900 | 16133 | 3.68% |
| 2024-11-08 | 3.28 | 3.14 | -0.09 | -2.79% | 3.12 | 3.28 | 625161 | 19852 | 4.43% |
| 2024-11-07 | 3.13 | 3.23 | 0.08 | 2.54% | 3.11 | 3.26 | 623366 | 19916 | 4.42% |
| 2024-11-06 | 3.09 | 3.15 | 0.05 | 1.61% | 3.06 | 3.23 | 781847 | 24518 | 5.54% |
| 2024-11-05 | 3.10 | 3.10 | 0.05 | 1.64% | 3.04 | 3.13 | 622904 | 19156 | 4.41% |
| 2024-11-04 | 2.98 | 3.05 | 0.06 | 2.01% | 2.91 | 3.07 | 528377 | 15872 | 3.74% |
| 2024-11-01 | 3.04 | 2.99 | -0.07 | -2.29% | 2.98 | 3.14 | 721719 | 21949 | 5.11% |
| 2024-10-31 | 2.94 | 3.06 | 0.13 | 4.44% | 2.94 | 3.20 | 1005220 | 31159 | 7.12% |
| 2024-10-30 | 2.89 | 2.93 | 0.02 | 0.69% | 2.86 | 2.95 | 493518 | 14358 | 3.50% |
| 2024-10-29 | 3.06 | 2.91 | -0.07 | -2.35% | 2.90 | 3.08 | 965261 | 28826 | 6.84% |
| 2024-10-28 | 2.86 | 2.98 | 0.18 | 6.43% | 2.81 | 3.06 | 1246619 | 37116 | 8.83% |
| 2024-10-25 | 2.69 | 2.80 | 0.10 | 3.70% | 2.69 | 2.80 | 452812 | 12544 | 3.21% |
| 2024-10-24 | 2.66 | 2.70 | 0.02 | 0.75% | 2.65 | 2.71 | 261867 | 7020 | 1.86% |
| 2024-10-23 | 2.65 | 2.68 | 0.04 | 1.52% | 2.64 | 2.73 | 416030 | 11193 | 2.95% |
| 2024-10-22 | 2.57 | 2.64 | 0.06 | 2.33% | 2.56 | 2.65 | 371622 | 9748 | 2.63% |
| 2024-10-21 | 2.59 | 2.58 | -0.01 | -0.39% | 2.55 | 2.61 | 394723 | 10164 | 2.80% |
| 2024-10-18 | 2.54 | 2.59 | 0.06 | 2.37% | 2.52 | 2.61 | 338999 | 8724 | 2.40% |
| 2024-10-17 | 2.61 | 2.53 | -0.06 | -2.32% | 2.52 | 2.62 | 235670 | 6052 | 1.67% |
| 2024-10-16 | 2.51 | 2.59 | 0.03 | 1.17% | 2.51 | 2.61 | 216710 | 5581 | 1.54% |
| 2024-10-15 | 2.60 | 2.56 | -0.05 | -1.92% | 2.55 | 2.62 | 238892 | 6174 | 1.69% |
| 2024-10-14 | 2.57 | 2.61 | 0.09 | 3.57% | 2.53 | 2.61 | 238303 | 6142 | 1.69% |
| 2024-10-11 | 2.65 | 2.52 | -0.13 | -4.91% | 2.50 | 2.65 | 274289 | 7051 | 1.94% |
| 2024-10-10 | 2.64 | 2.65 | 0.05 | 1.92% | 2.58 | 2.71 | 333835 | 8854 | 2.37% |
| 2024-10-09 | 2.82 | 2.60 | -0.24 | -8.45% | 2.60 | 2.82 | 558554 | 15088 | 3.96% |
| 2024-10-08 | 3.00 | 2.84 | 0.11 | 4.03% | 2.73 | 3.00 | 801757 | 22917 | 5.68% |
| 2024-09-30 | 2.65 | 2.73 | 0.20 | 7.91% | 2.54 | 2.76 | 731668 | 19432 | 5.18% |
| 2024-09-27 | 2.49 | 2.53 | 0.06 | 2.43% | 2.46 | 2.55 | 392358 | 9808 | 2.78% |
| 2024-09-26 | 2.35 | 2.47 | 0.12 | 5.11% | 2.34 | 2.49 | 430888 | 10390 | 3.05% |
| 2024-09-25 | 2.35 | 2.35 | 0.02 | 0.86% | 2.34 | 2.41 | 337420 | 8007 | 2.39% |
| 2024-09-24 | 2.30 | 2.33 | 0.04 | 1.75% | 2.28 | 2.33 | 267696 | 6177 | 1.90% |
| 2024-09-23 | 2.27 | 2.29 | 0.02 | 0.88% | 2.24 | 2.29 | 204387 | 4625 | 1.45% |
| 2024-09-20 | 2.26 | 2.27 | 0.02 | 0.89% | 2.22 | 2.30 | 267154 | 6018 | 1.89% |
| 2024-09-19 | 2.20 | 2.25 | 0.05 | 2.27% | 2.18 | 2.26 | 197769 | 4412 | 1.40% |
| 2024-09-18 | 2.17 | 2.20 | 0.03 | 1.38% | 2.13 | 2.20 | 120305 | 2603 | 0.85% |
| 2024-09-13 | 2.21 | 2.17 | -0.03 | -1.36% | 2.16 | 2.22 | 108955 | 2374 | 0.77% |
| 2024-09-12 | 2.20 | 2.20 | 0.01 | 0.46% | 2.19 | 2.23 | 105712 | 2337 | 0.75% |
| 2024-09-11 | 2.22 | 2.19 | -0.02 | -0.90% | 2.17 | 2.22 | 89010 | 1951 | 0.63% |
| 2024-09-10 | 2.21 | 2.21 | 0.00 | 0.00% | 2.16 | 2.22 | 86026 | 1884 | 0.61% |
| 2024-09-09 | 2.19 | 2.21 | 0.00 | 0.00% | 2.18 | 2.22 | 83832 | 1845 | 0.59% |
| 2024-09-06 | 2.24 | 2.21 | -0.04 | -1.78% | 2.20 | 2.26 | 127253 | 2834 | 0.90% |
| 2024-09-05 | 2.25 | 2.25 | 0.00 | 0.00% | 2.23 | 2.28 | 107886 | 2431 | 0.76% |
| 2024-09-04 | 2.24 | 2.25 | 0.00 | 0.00% | 2.23 | 2.27 | 99330 | 2237 | 0.70% |
| 2024-09-03 | 2.25 | 2.25 | 0.00 | 0.00% | 2.24 | 2.27 | 83909 | 1891 | 0.59% |
| 2024-09-02 | 2.27 | 2.25 | -0.02 | -0.88% | 2.25 | 2.31 | 147082 | 3351 | 1.04% |
| 2024-08-30 | 2.25 | 2.27 | 0.03 | 1.34% | 2.23 | 2.29 | 162176 | 3679 | 1.15% |
| 2024-08-29 | 2.21 | 2.24 | 0.04 | 1.82% | 2.17 | 2.25 | 155409 | 3447 | 1.10% |
| 2024-08-28 | 2.16 | 2.20 | 0.04 | 1.85% | 2.15 | 2.23 | 162588 | 3576 | 1.15% |
| 2024-08-27 | 2.19 | 2.16 | -0.02 | -0.92% | 2.16 | 2.21 | 121517 | 2648 | 0.86% |
| 2024-08-26 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.21 | 157351 | 3440 | 1.11% |
| 2024-08-23 | 2.18 | 2.17 | -0.01 | -0.46% | 2.13 | 2.19 | 119851 | 2587 | 0.85% |
| 2024-08-22 | 2.23 | 2.18 | -0.03 | -1.36% | 2.17 | 2.23 | 102976 | 2262 | 0.73% |
| 2024-08-21 | 2.21 | 2.21 | -0.01 | -0.45% | 2.19 | 2.23 | 92046 | 2035 | 0.65% |
| 2024-08-20 | 2.28 | 2.22 | -0.04 | -1.77% | 2.20 | 2.28 | 128209 | 2850 | 0.91% |
| 2024-08-19 | 2.25 | 2.26 | 0.02 | 0.89% | 2.22 | 2.28 | 133880 | 3020 | 0.95% |
| 2024-08-16 | 2.30 | 2.24 | -0.05 | -2.18% | 2.23 | 2.30 | 167870 | 3797 | 1.19% |
| 2024-08-15 | 2.27 | 2.29 | 0.01 | 0.44% | 2.25 | 2.31 | 94411 | 2155 | 0.67% |