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 | 3.20 | 3.15 | -0.08 | -2.48% | 3.12 | 3.21 | 2972568 | 93931 | 5.91% |
| 2024-11-20 | 3.17 | 3.23 | 0.06 | 1.89% | 3.13 | 3.27 | 3863812 | 123650 | 7.68% |
| 2024-11-19 | 3.05 | 3.17 | 0.03 | 0.96% | 2.98 | 3.21 | 5250929 | 160828 | 10.44% |
| 2024-11-18 | 3.47 | 3.14 | -0.35 | -10.03% | 3.14 | 3.49 | 6065870 | 196294 | 12.06% |
| 2024-11-15 | 3.43 | 3.49 | 0.02 | 0.58% | 3.42 | 3.63 | 4891704 | 172755 | 9.73% |
| 2024-11-14 | 3.54 | 3.47 | -0.09 | -2.53% | 3.46 | 3.66 | 4031146 | 142889 | 8.02% |
| 2024-11-13 | 3.55 | 3.56 | -0.06 | -1.66% | 3.45 | 3.65 | 4420666 | 156763 | 8.79% |
| 2024-11-12 | 3.67 | 3.62 | -0.05 | -1.36% | 3.56 | 3.88 | 7057502 | 261230 | 14.03% |
| 2024-11-11 | 3.51 | 3.67 | 0.14 | 3.97% | 3.51 | 3.80 | 7720902 | 284145 | 15.35% |
| 2024-11-08 | 3.70 | 3.53 | 0.00 | 0.00% | 3.48 | 3.73 | 9368687 | 334658 | 18.63% |
| 2024-11-07 | 3.15 | 3.53 | 0.32 | 9.97% | 3.09 | 3.53 | 6404403 | 212779 | 12.74% |
| 2024-11-06 | 3.27 | 3.21 | -0.08 | -2.43% | 3.18 | 3.37 | 6374914 | 207575 | 12.68% |
| 2024-11-05 | 3.18 | 3.29 | 0.10 | 3.13% | 3.16 | 3.34 | 6452524 | 211302 | 12.83% |
| 2024-11-04 | 3.30 | 3.19 | -0.11 | -3.33% | 3.13 | 3.34 | 6974846 | 223375 | 13.87% |
| 2024-11-01 | 3.50 | 3.30 | 0.02 | 0.61% | 3.29 | 3.61 | 12993263 | 451091 | 25.84% |
| 2024-10-31 | 2.98 | 3.28 | 0.30 | 10.07% | 2.97 | 3.28 | 7999891 | 253664 | 15.91% |
| 2024-10-30 | 3.06 | 2.98 | -0.16 | -5.10% | 2.93 | 3.07 | 6208508 | 185407 | 12.35% |
| 2024-10-29 | 3.18 | 3.14 | -0.01 | -0.32% | 3.13 | 3.33 | 7452139 | 239513 | 14.82% |
| 2024-10-28 | 3.07 | 3.15 | 0.03 | 0.96% | 3.04 | 3.25 | 6158600 | 193764 | 12.25% |
| 2024-10-25 | 3.10 | 3.12 | -0.02 | -0.64% | 3.08 | 3.22 | 4687596 | 147169 | 9.32% |
| 2024-10-24 | 3.05 | 3.14 | 0.04 | 1.29% | 3.01 | 3.23 | 4890826 | 153496 | 9.73% |
| 2024-10-23 | 3.25 | 3.10 | -0.15 | -4.62% | 3.08 | 3.27 | 6732085 | 212490 | 13.39% |
| 2024-10-22 | 3.08 | 3.25 | 0.17 | 5.52% | 3.01 | 3.33 | 8157232 | 259334 | 16.22% |
| 2024-10-21 | 2.91 | 3.08 | 0.15 | 5.12% | 2.89 | 3.14 | 7216342 | 219195 | 14.35% |
| 2024-10-18 | 2.83 | 2.93 | 0.02 | 0.69% | 2.75 | 3.00 | 6930922 | 198662 | 13.78% |
| 2024-10-17 | 2.80 | 2.91 | 0.12 | 4.30% | 2.78 | 3.03 | 6963730 | 204211 | 13.85% |
| 2024-10-16 | 2.76 | 2.79 | -0.06 | -2.11% | 2.75 | 2.89 | 4582994 | 128858 | 9.11% |
| 2024-10-15 | 2.93 | 2.85 | -0.05 | -1.72% | 2.82 | 3.02 | 7205236 | 210632 | 14.33% |
| 2024-10-14 | 2.66 | 2.90 | 0.26 | 9.85% | 2.63 | 2.90 | 7263107 | 201969 | 14.44% |
| 2024-10-11 | 2.76 | 2.64 | -0.19 | -6.71% | 2.58 | 2.77 | 5779758 | 154439 | 11.49% |
| 2024-10-10 | 2.92 | 2.83 | -0.17 | -5.67% | 2.73 | 3.04 | 8519460 | 243661 | 16.94% |
| 2024-10-09 | 3.03 | 3.00 | -0.03 | -0.99% | 2.80 | 3.28 | 11006670 | 343673 | 21.89% |
| 2024-10-08 | 3.03 | 3.03 | 0.28 | 10.18% | 2.77 | 3.03 | 9090166 | 270893 | 18.08% |
| 2024-09-30 | 2.60 | 2.75 | 0.25 | 10.00% | 2.55 | 2.75 | 8441124 | 225955 | 16.79% |
| 2024-09-27 | 2.37 | 2.50 | 0.19 | 8.23% | 2.36 | 2.53 | 8768806 | 216100 | 17.44% |
| 2024-09-26 | 2.27 | 2.31 | 0.10 | 4.52% | 2.22 | 2.34 | 7986263 | 181360 | 15.88% |
| 2024-09-25 | 2.23 | 2.21 | -0.08 | -3.49% | 2.20 | 2.36 | 8649936 | 197180 | 17.20% |
| 2024-09-24 | 2.10 | 2.29 | 0.15 | 7.01% | 2.10 | 2.35 | 9039294 | 198272 | 17.98% |
| 2024-09-23 | 2.02 | 2.14 | 0.10 | 4.90% | 2.02 | 2.24 | 8313494 | 180541 | 16.53% |
| 2024-09-20 | 2.02 | 2.04 | 0.04 | 2.00% | 1.96 | 2.07 | 7108148 | 143093 | 14.14% |
| 2024-09-19 | 1.83 | 2.00 | 0.18 | 9.89% | 1.81 | 2.00 | 4645500 | 90577 | 9.24% |
| 2024-09-18 | 1.83 | 1.82 | -0.02 | -1.09% | 1.78 | 1.86 | 2248945 | 40794 | 4.47% |
| 2024-09-13 | 1.84 | 1.84 | 0.00 | 0.00% | 1.82 | 1.88 | 2876854 | 53098 | 5.72% |
| 2024-09-12 | 1.87 | 1.84 | -0.04 | -2.13% | 1.84 | 1.92 | 2454652 | 46182 | 4.88% |
| 2024-09-11 | 1.92 | 1.88 | -0.05 | -2.59% | 1.86 | 1.92 | 2368339 | 44586 | 4.71% |
| 2024-09-10 | 1.94 | 1.93 | -0.01 | -0.52% | 1.87 | 1.95 | 3636262 | 69203 | 7.23% |
| 2024-09-09 | 1.90 | 1.94 | 0.02 | 1.04% | 1.89 | 1.97 | 3335027 | 64349 | 6.63% |
| 2024-09-06 | 1.98 | 1.92 | -0.06 | -3.03% | 1.92 | 2.01 | 4168081 | 81405 | 8.29% |
| 2024-09-05 | 1.97 | 1.98 | -0.02 | -1.00% | 1.95 | 2.05 | 4784345 | 95343 | 9.51% |
| 2024-09-04 | 1.96 | 2.00 | -0.01 | -0.50% | 1.95 | 2.08 | 6298506 | 126861 | 12.53% |
| 2024-09-03 | 1.88 | 2.01 | 0.11 | 5.79% | 1.84 | 2.08 | 7514180 | 148137 | 14.94% |
| 2024-09-02 | 1.87 | 1.90 | 0.02 | 1.06% | 1.86 | 1.98 | 5381952 | 103115 | 10.70% |
| 2024-08-30 | 1.89 | 1.88 | -0.02 | -1.05% | 1.86 | 1.94 | 6437504 | 122426 | 12.80% |
| 2024-08-29 | 1.86 | 1.90 | 0.08 | 4.40% | 1.80 | 1.99 | 8503034 | 161181 | 16.91% |
| 2024-08-28 | 1.63 | 1.82 | 0.17 | 10.30% | 1.61 | 1.82 | 6096792 | 106935 | 12.53% |
| 2024-08-27 | 1.74 | 1.65 | -0.07 | -4.07% | 1.65 | 1.75 | 2836929 | 47959 | 5.83% |
| 2024-08-26 | 1.71 | 1.72 | 0.00 | 0.00% | 1.68 | 1.75 | 3238814 | 55283 | 6.65% |
| 2024-08-23 | 1.74 | 1.72 | -0.03 | -1.71% | 1.71 | 1.78 | 3237186 | 56551 | 6.65% |
| 2024-08-22 | 1.82 | 1.75 | -0.08 | -4.37% | 1.75 | 1.84 | 4068241 | 72701 | 8.36% |
| 2024-08-21 | 1.84 | 1.83 | -0.03 | -1.61% | 1.82 | 1.92 | 4172600 | 77417 | 8.57% |
| 2024-08-20 | 1.90 | 1.86 | -0.05 | -2.62% | 1.82 | 1.91 | 4400638 | 81355 | 9.04% |
| 2024-08-19 | 1.86 | 1.91 | 0.02 | 1.06% | 1.82 | 1.95 | 5178428 | 98133 | 10.64% |
| 2024-08-16 | 1.95 | 1.89 | -0.07 | -3.57% | 1.89 | 2.03 | 6551220 | 127911 | 13.46% |
| 2024-08-15 | 1.88 | 1.96 | 0.04 | 2.08% | 1.86 | 1.97 | 5158760 | 98842 | 10.60% |
| 2024-08-14 | 1.93 | 1.92 | -0.04 | -2.04% | 1.92 | 2.01 | 4999718 | 97894 | 10.27% |
| 2024-08-13 | 1.93 | 1.96 | 0.00 | 0.00% | 1.90 | 2.00 | 6427061 | 124578 | 13.20% |