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 | 3.09 | 2.98 | -0.11 | -3.56% | 2.96 | 3.09 | 326077 | 9772 | 3.10% |
| 2024-11-20 | 3.04 | 3.09 | 0.06 | 1.98% | 3.01 | 3.12 | 278758 | 8565 | 2.65% |
| 2024-11-19 | 3.00 | 3.03 | -0.02 | -0.66% | 2.91 | 3.10 | 342600 | 10233 | 3.26% |
| 2024-11-18 | 3.29 | 3.05 | -0.16 | -4.98% | 3.05 | 3.29 | 390799 | 12119 | 3.72% |
| 2024-11-15 | 3.30 | 3.21 | -0.17 | -5.03% | 3.21 | 3.37 | 436612 | 14220 | 4.16% |
| 2024-11-14 | 3.27 | 3.38 | 0.04 | 1.20% | 3.25 | 3.50 | 550200 | 18677 | 5.24% |
| 2024-11-13 | 3.50 | 3.34 | -0.16 | -4.57% | 3.33 | 3.53 | 773638 | 26172 | 7.37% |
| 2024-11-12 | 3.46 | 3.50 | 0.17 | 5.11% | 3.35 | 3.50 | 840880 | 29140 | 8.01% |
| 2024-11-11 | 3.17 | 3.33 | 0.16 | 5.05% | 3.12 | 3.33 | 315685 | 10301 | 3.01% |
| 2024-11-08 | 3.11 | 3.17 | 0.06 | 1.93% | 3.11 | 3.25 | 476691 | 15103 | 4.54% |
| 2024-11-07 | 3.00 | 3.11 | 0.03 | 0.97% | 2.98 | 3.15 | 456694 | 14088 | 4.35% |
| 2024-11-06 | 3.03 | 3.08 | 0.06 | 1.99% | 2.97 | 3.16 | 591420 | 18148 | 5.63% |
| 2024-11-05 | 2.89 | 3.02 | 0.14 | 4.86% | 2.89 | 3.02 | 271679 | 8145 | 2.59% |
| 2024-11-04 | 2.86 | 2.88 | -0.10 | -3.36% | 2.83 | 2.95 | 539657 | 15534 | 5.14% |
| 2024-11-01 | 3.05 | 2.98 | -0.16 | -5.10% | 2.98 | 3.09 | 308355 | 9245 | 2.94% |
| 2024-10-31 | 3.31 | 3.14 | -0.16 | -4.85% | 3.14 | 3.38 | 1008328 | 32258 | 9.60% |
| 2024-10-30 | 3.05 | 3.30 | 0.16 | 5.10% | 3.03 | 3.30 | 668819 | 21638 | 6.37% |
| 2024-10-29 | 3.14 | 3.14 | 0.15 | 5.02% | 2.84 | 3.14 | 1199700 | 36701 | 11.42% |
| 2024-10-28 | 2.99 | 2.99 | 0.14 | 4.91% | 2.99 | 2.99 | 21407 | 640 | 0.20% |
| 2024-10-25 | 2.85 | 2.85 | 0.14 | 5.17% | 2.85 | 2.85 | 83209 | 2371 | 0.79% |
| 2024-10-24 | 2.58 | 2.71 | 0.13 | 5.04% | 2.52 | 2.71 | 828396 | 21960 | 7.89% |
| 2024-10-23 | 2.44 | 2.58 | 0.12 | 4.88% | 2.44 | 2.58 | 560975 | 14359 | 5.34% |
| 2024-10-22 | 2.40 | 2.46 | 0.04 | 1.65% | 2.39 | 2.48 | 316142 | 7724 | 3.01% |
| 2024-10-21 | 2.32 | 2.42 | 0.08 | 3.42% | 2.32 | 2.45 | 325310 | 7808 | 3.10% |
| 2024-10-18 | 2.30 | 2.34 | 0.02 | 0.86% | 2.28 | 2.36 | 275099 | 6403 | 2.62% |
| 2024-10-17 | 2.39 | 2.32 | -0.07 | -2.93% | 2.31 | 2.41 | 262002 | 6187 | 2.49% |
| 2024-10-16 | 2.36 | 2.39 | 0.00 | 0.00% | 2.34 | 2.40 | 177168 | 4211 | 1.69% |
| 2024-10-15 | 2.38 | 2.39 | -0.03 | -1.24% | 2.38 | 2.44 | 251171 | 6034 | 2.39% |
| 2024-10-14 | 2.32 | 2.42 | 0.10 | 4.31% | 2.32 | 2.42 | 250000 | 5925 | 2.38% |
| 2024-10-11 | 2.30 | 2.32 | -0.04 | -1.69% | 2.29 | 2.43 | 312160 | 7416 | 2.97% |
| 2024-10-10 | 2.41 | 2.36 | -0.12 | -4.84% | 2.36 | 2.46 | 407720 | 9736 | 3.88% |
| 2024-10-09 | 2.61 | 2.48 | -0.13 | -4.98% | 2.48 | 2.62 | 505180 | 12786 | 4.81% |
| 2024-10-08 | 2.61 | 2.61 | 0.12 | 4.82% | 2.49 | 2.61 | 869040 | 22218 | 8.27% |
| 2024-09-30 | 2.40 | 2.49 | 0.12 | 5.06% | 2.36 | 2.49 | 810384 | 19731 | 7.72% |
| 2024-09-27 | 2.37 | 2.37 | 0.01 | 0.42% | 2.34 | 2.44 | 529398 | 12627 | 5.04% |
| 2024-09-26 | 2.33 | 2.36 | 0.00 | 0.00% | 2.31 | 2.37 | 404469 | 9475 | 3.85% |
| 2024-09-25 | 2.27 | 2.36 | 0.08 | 3.51% | 2.26 | 2.39 | 521223 | 12101 | 4.96% |
| 2024-09-24 | 2.24 | 2.28 | 0.01 | 0.44% | 2.22 | 2.32 | 343348 | 7784 | 3.27% |
| 2024-09-23 | 2.29 | 2.27 | -0.01 | -0.44% | 2.22 | 2.31 | 347707 | 7880 | 3.31% |
| 2024-09-20 | 2.16 | 2.28 | 0.11 | 5.07% | 2.14 | 2.28 | 400059 | 8949 | 3.81% |
| 2024-09-19 | 2.14 | 2.17 | 0.06 | 2.84% | 2.12 | 2.20 | 226826 | 4926 | 2.16% |
| 2024-09-18 | 2.16 | 2.11 | -0.06 | -2.76% | 2.07 | 2.17 | 251571 | 5307 | 2.40% |
| 2024-09-13 | 2.25 | 2.17 | -0.11 | -4.82% | 2.17 | 2.27 | 403940 | 8899 | 3.85% |
| 2024-09-12 | 2.25 | 2.28 | 0.02 | 0.88% | 2.24 | 2.35 | 386007 | 8865 | 3.68% |
| 2024-09-11 | 2.30 | 2.26 | -0.12 | -5.04% | 2.26 | 2.36 | 402885 | 9219 | 3.84% |
| 2024-09-10 | 2.44 | 2.38 | -0.13 | -5.18% | 2.38 | 2.62 | 739645 | 18324 | 7.04% |
| 2024-09-09 | 2.44 | 2.51 | 0.08 | 3.29% | 2.32 | 2.55 | 751575 | 18631 | 7.16% |
| 2024-09-06 | 2.33 | 2.43 | 0.12 | 5.19% | 2.28 | 2.43 | 617974 | 14650 | 5.88% |
| 2024-09-05 | 2.11 | 2.31 | 0.11 | 5.00% | 2.11 | 2.31 | 475375 | 10741 | 4.53% |
| 2024-09-04 | 2.35 | 2.20 | -0.11 | -4.76% | 2.19 | 2.42 | 611034 | 14144 | 5.82% |
| 2024-09-03 | 2.19 | 2.31 | 0.11 | 5.00% | 2.15 | 2.31 | 377194 | 8469 | 3.59% |
| 2024-09-02 | 2.14 | 2.20 | 0.05 | 2.33% | 2.13 | 2.24 | 383459 | 8445 | 3.65% |
| 2024-08-30 | 2.13 | 2.15 | 0.02 | 0.94% | 2.12 | 2.22 | 376735 | 8148 | 3.59% |
| 2024-08-29 | 2.05 | 2.13 | 0.02 | 0.95% | 2.01 | 2.20 | 419886 | 8844 | 4.01% |
| 2024-08-28 | 2.10 | 2.11 | 0.08 | 3.94% | 2.07 | 2.13 | 418907 | 8870 | 4.00% |
| 2024-08-27 | 1.93 | 2.03 | 0.10 | 5.18% | 1.91 | 2.03 | 263201 | 5251 | 2.52% |
| 2024-08-26 | 1.93 | 1.93 | -0.03 | -1.53% | 1.91 | 1.98 | 132570 | 2584 | 1.27% |
| 2024-08-23 | 2.01 | 1.96 | -0.07 | -3.45% | 1.95 | 2.01 | 190752 | 3767 | 1.82% |
| 2024-08-22 | 1.95 | 2.03 | 0.05 | 2.53% | 1.95 | 2.08 | 274745 | 5536 | 2.63% |
| 2024-08-21 | 2.04 | 1.98 | -0.08 | -3.88% | 1.96 | 2.05 | 281829 | 5600 | 2.69% |
| 2024-08-20 | 2.04 | 2.06 | 0.02 | 0.98% | 2.04 | 2.09 | 146336 | 3010 | 1.40% |
| 2024-08-19 | 2.05 | 2.04 | -0.04 | -1.92% | 2.04 | 2.09 | 138701 | 2865 | 1.33% |
| 2024-08-16 | 2.09 | 2.08 | -0.01 | -0.48% | 2.07 | 2.13 | 166124 | 3478 | 1.59% |
| 2024-08-15 | 2.09 | 2.09 | -0.02 | -0.95% | 2.01 | 2.11 | 227937 | 4719 | 2.18% |
| 2024-08-14 | 2.06 | 2.11 | 0.03 | 1.44% | 2.05 | 2.16 | 232031 | 4896 | 2.22% |