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 | 3.33 | 3.32 | -0.02 | -0.60% | 3.27 | 3.41 | 208358 | 6924 | 6.03% |
| 2024-11-20 | 3.26 | 3.34 | 0.10 | 3.09% | 3.26 | 3.36 | 188672 | 6266 | 5.46% |
| 2024-11-19 | 3.19 | 3.24 | 0.09 | 2.86% | 3.12 | 3.28 | 188036 | 6011 | 5.44% |
| 2024-11-18 | 3.37 | 3.15 | -0.14 | -4.26% | 3.11 | 3.38 | 264741 | 8505 | 7.66% |
| 2024-11-15 | 3.50 | 3.29 | -0.21 | -6.00% | 3.29 | 3.55 | 358021 | 12173 | 10.36% |
| 2024-11-14 | 3.64 | 3.50 | -0.03 | -0.85% | 3.50 | 3.80 | 407649 | 14757 | 11.80% |
| 2024-11-13 | 3.66 | 3.53 | -0.16 | -4.34% | 3.42 | 3.78 | 438850 | 15699 | 12.70% |
| 2024-11-12 | 3.55 | 3.69 | 0.18 | 5.13% | 3.44 | 3.82 | 701756 | 25501 | 20.32% |
| 2024-11-11 | 3.17 | 3.51 | 0.32 | 10.03% | 3.17 | 3.51 | 276621 | 9408 | 8.01% |
| 2024-11-08 | 3.26 | 3.19 | -0.04 | -1.24% | 3.16 | 3.32 | 317975 | 10271 | 9.21% |
| 2024-11-07 | 3.20 | 3.23 | -0.09 | -2.71% | 3.16 | 3.30 | 453088 | 14601 | 13.12% |
| 2024-11-06 | 3.14 | 3.32 | 0.21 | 6.75% | 3.02 | 3.42 | 760185 | 24559 | 22.01% |
| 2024-11-05 | 2.87 | 3.11 | 0.28 | 9.89% | 2.85 | 3.11 | 261852 | 8006 | 7.58% |
| 2024-11-04 | 2.70 | 2.83 | 0.12 | 4.43% | 2.70 | 2.85 | 293879 | 8192 | 8.51% |
| 2024-11-01 | 2.84 | 2.71 | -0.09 | -3.21% | 2.67 | 2.90 | 359937 | 9962 | 10.42% |
| 2024-10-31 | 2.70 | 2.80 | 0.10 | 3.70% | 2.70 | 2.88 | 401815 | 11279 | 11.63% |
| 2024-10-30 | 2.70 | 2.70 | -0.07 | -2.53% | 2.63 | 2.76 | 432911 | 11668 | 12.53% |
| 2024-10-29 | 2.89 | 2.77 | -0.17 | -5.78% | 2.76 | 2.93 | 624770 | 17580 | 18.09% |
| 2024-10-28 | 2.69 | 2.94 | 0.21 | 7.69% | 2.68 | 3.00 | 774380 | 21966 | 22.42% |
| 2024-10-25 | 2.54 | 2.73 | 0.11 | 4.20% | 2.54 | 2.83 | 855185 | 23218 | 24.76% |
| 2024-10-24 | 2.73 | 2.62 | 0.08 | 3.15% | 2.58 | 2.79 | 1138977 | 30836 | 32.97% |
| 2024-10-23 | 2.35 | 2.54 | 0.23 | 9.96% | 2.32 | 2.54 | 246721 | 6142 | 7.14% |
| 2024-10-22 | 2.21 | 2.31 | 0.11 | 5.00% | 2.21 | 2.38 | 317192 | 7295 | 9.18% |
| 2024-10-21 | 2.19 | 2.20 | 0.02 | 0.92% | 2.16 | 2.22 | 189815 | 4155 | 5.50% |
| 2024-10-18 | 2.15 | 2.18 | 0.03 | 1.40% | 2.11 | 2.20 | 183998 | 3977 | 5.33% |
| 2024-10-17 | 2.21 | 2.15 | -0.06 | -2.71% | 2.14 | 2.27 | 159315 | 3499 | 4.61% |
| 2024-10-16 | 2.20 | 2.21 | -0.04 | -1.78% | 2.16 | 2.25 | 177630 | 3912 | 5.14% |
| 2024-10-15 | 2.23 | 2.25 | 0.01 | 0.45% | 2.19 | 2.29 | 202058 | 4547 | 5.85% |
| 2024-10-14 | 2.15 | 2.24 | 0.06 | 2.75% | 2.15 | 2.24 | 175136 | 3868 | 5.07% |
| 2024-10-11 | 2.26 | 2.18 | -0.15 | -6.44% | 2.16 | 2.33 | 272928 | 6089 | 7.90% |
| 2024-10-10 | 2.17 | 2.33 | 0.08 | 3.56% | 2.14 | 2.45 | 455330 | 10396 | 13.18% |
| 2024-10-09 | 2.40 | 2.25 | -0.25 | -10.00% | 2.25 | 2.40 | 332897 | 7596 | 9.64% |
| 2024-10-08 | 2.53 | 2.50 | 0.20 | 8.70% | 2.26 | 2.53 | 526734 | 12749 | 15.25% |
| 2024-09-30 | 2.16 | 2.30 | 0.21 | 10.05% | 2.10 | 2.30 | 398533 | 8846 | 11.54% |
| 2024-09-27 | 2.00 | 2.09 | 0.12 | 6.09% | 1.97 | 2.15 | 263953 | 5378 | 7.64% |
| 2024-09-26 | 1.92 | 1.97 | 0.05 | 2.60% | 1.91 | 1.97 | 160550 | 3125 | 4.65% |
| 2024-09-25 | 1.89 | 1.92 | 0.05 | 2.67% | 1.88 | 1.96 | 200975 | 3857 | 5.82% |
| 2024-09-24 | 1.80 | 1.87 | 0.07 | 3.89% | 1.80 | 1.87 | 154658 | 2841 | 4.50% |
| 2024-09-23 | 1.78 | 1.80 | 0.02 | 1.12% | 1.76 | 1.81 | 105672 | 1886 | 3.08% |
| 2024-09-20 | 1.82 | 1.78 | -0.03 | -1.66% | 1.78 | 1.83 | 105535 | 1897 | 3.07% |
| 2024-09-19 | 1.77 | 1.81 | 0.05 | 2.84% | 1.75 | 1.83 | 146163 | 2630 | 4.25% |
| 2024-09-18 | 1.84 | 1.76 | -0.08 | -4.35% | 1.72 | 1.85 | 167432 | 2950 | 4.87% |
| 2024-09-13 | 1.84 | 1.84 | 0.02 | 1.10% | 1.81 | 1.87 | 151795 | 2790 | 4.42% |
| 2024-09-12 | 1.78 | 1.82 | 0.04 | 2.25% | 1.77 | 1.85 | 146868 | 2667 | 4.27% |
| 2024-09-11 | 1.82 | 1.78 | -0.03 | -1.66% | 1.77 | 1.84 | 153991 | 2757 | 4.48% |
| 2024-09-10 | 1.77 | 1.81 | 0.04 | 2.26% | 1.77 | 1.86 | 194453 | 3521 | 5.66% |
| 2024-09-09 | 1.71 | 1.77 | 0.05 | 2.91% | 1.67 | 1.77 | 163877 | 2862 | 4.77% |
| 2024-09-06 | 1.78 | 1.72 | -0.04 | -2.27% | 1.72 | 1.80 | 122292 | 2140 | 3.56% |
| 2024-09-05 | 1.73 | 1.76 | 0.03 | 1.73% | 1.72 | 1.78 | 114734 | 2008 | 3.34% |
| 2024-09-04 | 1.77 | 1.73 | -0.06 | -3.35% | 1.72 | 1.78 | 119931 | 2094 | 3.49% |
| 2024-09-03 | 1.77 | 1.79 | 0.03 | 1.70% | 1.75 | 1.81 | 130534 | 2325 | 3.80% |
| 2024-09-02 | 1.75 | 1.76 | 0.01 | 0.57% | 1.75 | 1.82 | 166000 | 2957 | 4.83% |
| 2024-08-30 | 1.71 | 1.75 | 0.04 | 2.34% | 1.70 | 1.77 | 160023 | 2787 | 4.52% |
| 2024-08-29 | 1.66 | 1.71 | 0.03 | 1.79% | 1.63 | 1.71 | 140744 | 2354 | 3.97% |
| 2024-08-28 | 1.68 | 1.68 | -0.02 | -1.18% | 1.64 | 1.72 | 195024 | 3291 | 5.51% |
| 2024-08-27 | 1.69 | 1.70 | 0.00 | 0.00% | 1.69 | 1.77 | 311249 | 5358 | 8.79% |
| 2024-08-26 | 1.63 | 1.70 | 0.09 | 5.59% | 1.62 | 1.77 | 420118 | 7242 | 11.86% |
| 2024-08-23 | 1.64 | 1.61 | -0.04 | -2.42% | 1.59 | 1.66 | 156543 | 2532 | 4.42% |
| 2024-08-22 | 1.66 | 1.65 | -0.03 | -1.79% | 1.65 | 1.72 | 148936 | 2509 | 4.21% |
| 2024-08-21 | 1.74 | 1.68 | -0.06 | -3.45% | 1.67 | 1.74 | 170851 | 2879 | 4.82% |
| 2024-08-20 | 1.77 | 1.74 | -0.05 | -2.79% | 1.71 | 1.81 | 206183 | 3594 | 5.82% |
| 2024-08-19 | 1.78 | 1.79 | -0.01 | -0.56% | 1.74 | 1.81 | 225837 | 4019 | 6.38% |
| 2024-08-16 | 1.89 | 1.80 | -0.11 | -5.76% | 1.78 | 1.90 | 333472 | 6073 | 9.42% |
| 2024-08-15 | 1.88 | 1.91 | -0.02 | -1.04% | 1.83 | 1.99 | 467134 | 8815 | 13.19% |
| 2024-08-14 | 1.88 | 1.93 | 0.05 | 2.66% | 1.84 | 2.07 | 735169 | 14476 | 20.76% |
| 2024-08-13 | 1.71 | 1.88 | 0.17 | 9.94% | 1.71 | 1.88 | 331553 | 6082 | 9.36% |