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 | 3.47 | 3.62 | 0.17 | 4.93% | 3.36 | 3.62 | 99433 | 3490 | 5.33% |
| 2024-11-20 | 3.28 | 3.45 | 0.00 | 0.00% | 3.28 | 3.62 | 179394 | 6123 | 9.62% |
| 2024-11-19 | 3.45 | 3.45 | -0.18 | -4.96% | 3.45 | 3.45 | 6598 | 227 | 0.35% |
| 2024-11-18 | 3.63 | 3.63 | -0.19 | -4.97% | 3.63 | 3.69 | 31985 | 1161 | 1.72% |
| 2024-11-15 | 3.69 | 3.82 | 0.14 | 3.80% | 3.61 | 3.86 | 168862 | 6473 | 9.06% |
| 2024-11-14 | 3.50 | 3.68 | 0.18 | 5.14% | 3.34 | 3.68 | 167624 | 5908 | 8.99% |
| 2024-11-13 | 3.36 | 3.50 | 0.03 | 0.86% | 3.36 | 3.63 | 173235 | 6068 | 9.29% |
| 2024-11-12 | 3.35 | 3.47 | 0.17 | 5.15% | 3.25 | 3.47 | 182360 | 6244 | 9.78% |
| 2024-11-11 | 3.28 | 3.30 | 0.16 | 5.10% | 3.15 | 3.30 | 155793 | 5093 | 8.36% |
| 2024-11-08 | 3.14 | 3.14 | 0.15 | 5.02% | 3.14 | 3.14 | 3610 | 113 | 0.19% |
| 2024-11-07 | 2.94 | 2.99 | 0.14 | 4.91% | 2.91 | 2.99 | 32691 | 969 | 1.75% |
| 2024-11-06 | 2.75 | 2.85 | 0.14 | 5.17% | 2.70 | 2.85 | 105064 | 2962 | 5.64% |
| 2024-11-05 | 2.75 | 2.71 | 0.04 | 1.50% | 2.67 | 2.76 | 63313 | 1715 | 3.40% |
| 2024-11-04 | 2.58 | 2.67 | -0.03 | -1.11% | 2.57 | 2.79 | 82374 | 2196 | 4.42% |
| 2024-11-01 | 2.82 | 2.70 | -0.14 | -4.93% | 2.70 | 2.86 | 110490 | 3011 | 5.93% |
| 2024-10-31 | 2.84 | 2.84 | 0.00 | 0.00% | 2.79 | 2.98 | 235452 | 6827 | 12.63% |
| 2024-10-30 | 2.71 | 2.84 | 0.14 | 5.19% | 2.71 | 2.84 | 135983 | 3824 | 7.30% |
| 2024-10-29 | 2.83 | 2.70 | 0.00 | 0.00% | 2.64 | 2.84 | 240579 | 6710 | 12.91% |
| 2024-10-28 | 2.65 | 2.70 | 0.13 | 5.06% | 2.62 | 2.70 | 49813 | 1328 | 2.67% |
| 2024-10-25 | 2.57 | 2.57 | 0.12 | 4.90% | 2.45 | 2.57 | 197478 | 5046 | 10.60% |
| 2024-10-24 | 2.45 | 2.45 | 0.12 | 5.15% | 2.45 | 2.45 | 7271 | 178 | 0.39% |
| 2024-10-23 | 2.24 | 2.33 | 0.11 | 4.95% | 2.23 | 2.33 | 36742 | 847 | 1.97% |
| 2024-10-22 | 2.23 | 2.22 | 0.03 | 1.37% | 2.17 | 2.24 | 91342 | 2016 | 4.90% |
| 2024-10-21 | 2.18 | 2.19 | 0.01 | 0.46% | 2.12 | 2.29 | 140930 | 3111 | 7.56% |
| 2024-10-18 | 2.11 | 2.18 | 0.05 | 2.35% | 2.11 | 2.24 | 172688 | 3768 | 9.27% |
| 2024-10-17 | 2.05 | 2.13 | 0.10 | 4.93% | 2.03 | 2.13 | 146847 | 3090 | 7.88% |
| 2024-10-16 | 2.00 | 2.03 | 0.01 | 0.50% | 1.99 | 2.05 | 61257 | 1240 | 3.29% |
| 2024-10-15 | 2.05 | 2.02 | -0.01 | -0.49% | 2.01 | 2.06 | 79392 | 1611 | 4.26% |
| 2024-10-14 | 2.06 | 2.03 | -0.08 | -3.79% | 2.00 | 2.09 | 182726 | 3690 | 9.80% |
| 2024-10-11 | 2.05 | 2.11 | 0.10 | 4.98% | 2.04 | 2.11 | 200029 | 4205 | 10.73% |
| 2024-10-10 | 2.04 | 2.01 | -0.02 | -0.99% | 1.97 | 2.06 | 58488 | 1180 | 3.14% |
| 2024-10-09 | 2.13 | 2.03 | -0.11 | -5.14% | 2.03 | 2.14 | 110587 | 2267 | 5.93% |
| 2024-10-08 | 2.19 | 2.14 | 0.05 | 2.39% | 2.09 | 2.19 | 174630 | 3734 | 9.37% |
| 2024-09-30 | 2.02 | 2.09 | 0.10 | 5.03% | 2.00 | 2.09 | 159085 | 3279 | 8.54% |
| 2024-09-27 | 1.95 | 1.99 | 0.05 | 2.58% | 1.94 | 2.02 | 128945 | 2548 | 6.92% |
| 2024-09-26 | 1.96 | 1.94 | -0.04 | -2.02% | 1.92 | 1.98 | 121790 | 2376 | 6.53% |
| 2024-09-25 | 1.96 | 1.98 | 0.03 | 1.54% | 1.92 | 2.01 | 132496 | 2601 | 7.11% |
| 2024-09-24 | 1.96 | 1.95 | -0.01 | -0.51% | 1.86 | 1.98 | 174157 | 3320 | 9.34% |
| 2024-09-23 | 1.97 | 1.96 | -0.02 | -1.01% | 1.94 | 2.04 | 106342 | 2107 | 5.71% |
| 2024-09-20 | 1.88 | 1.98 | 0.09 | 4.76% | 1.87 | 1.98 | 102121 | 2002 | 5.48% |
| 2024-09-19 | 1.87 | 1.89 | 0.02 | 1.07% | 1.87 | 1.93 | 67984 | 1291 | 3.65% |
| 2024-09-18 | 1.97 | 1.87 | -0.10 | -5.08% | 1.87 | 2.00 | 84327 | 1609 | 4.52% |
| 2024-09-13 | 2.05 | 1.97 | -0.08 | -3.90% | 1.95 | 2.06 | 108153 | 2146 | 5.80% |
| 2024-09-12 | 2.01 | 2.05 | 0.10 | 5.13% | 2.00 | 2.05 | 44248 | 904 | 2.37% |
| 2024-09-11 | 1.98 | 1.95 | -0.05 | -2.50% | 1.92 | 2.03 | 102325 | 2020 | 5.49% |
| 2024-09-10 | 2.09 | 2.00 | -0.10 | -4.76% | 2.00 | 2.10 | 108445 | 2203 | 5.82% |
| 2024-09-09 | 2.12 | 2.10 | -0.03 | -1.41% | 2.02 | 2.15 | 166074 | 3428 | 8.91% |
| 2024-09-06 | 2.35 | 2.13 | -0.11 | -4.91% | 2.13 | 2.35 | 226883 | 5047 | 12.17% |
| 2024-09-05 | 2.24 | 2.24 | 0.11 | 5.16% | 2.24 | 2.24 | 47453 | 1062 | 2.55% |
| 2024-09-04 | 2.21 | 2.13 | 0.03 | 1.43% | 2.08 | 2.21 | 291275 | 6297 | 15.63% |
| 2024-09-03 | 2.10 | 2.10 | 0.10 | 5.00% | 2.10 | 2.10 | 27814 | 584 | 1.49% |
| 2024-09-02 | 1.94 | 2.00 | 0.10 | 5.26% | 1.88 | 2.00 | 107633 | 2092 | 5.77% |
| 2024-08-30 | 1.85 | 1.90 | 0.09 | 4.97% | 1.81 | 1.90 | 108974 | 2051 | 5.85% |
| 2024-08-29 | 1.73 | 1.81 | 0.07 | 4.02% | 1.69 | 1.83 | 122496 | 2173 | 6.57% |
| 2024-08-28 | 1.67 | 1.74 | 0.08 | 4.82% | 1.66 | 1.74 | 111513 | 1924 | 5.98% |
| 2024-08-27 | 1.61 | 1.66 | 0.03 | 1.84% | 1.59 | 1.71 | 67982 | 1122 | 3.65% |
| 2024-08-26 | 1.64 | 1.63 | 0.00 | 0.00% | 1.59 | 1.65 | 51059 | 828 | 2.74% |
| 2024-08-23 | 1.71 | 1.63 | -0.09 | -5.23% | 1.63 | 1.71 | 79023 | 1293 | 4.24% |
| 2024-08-22 | 1.71 | 1.72 | 0.02 | 1.18% | 1.69 | 1.78 | 66893 | 1161 | 3.59% |
| 2024-08-21 | 1.68 | 1.70 | 0.02 | 1.19% | 1.65 | 1.71 | 38791 | 651 | 2.08% |
| 2024-08-20 | 1.68 | 1.68 | 0.02 | 1.20% | 1.67 | 1.74 | 48835 | 830 | 2.62% |
| 2024-08-19 | 1.70 | 1.66 | -0.05 | -2.92% | 1.66 | 1.72 | 38368 | 645 | 2.06% |
| 2024-08-16 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.77 | 44995 | 780 | 2.41% |
| 2024-08-15 | 1.78 | 1.73 | -0.06 | -3.35% | 1.70 | 1.79 | 75708 | 1317 | 4.06% |
| 2024-08-14 | 1.78 | 1.79 | 0.02 | 1.13% | 1.75 | 1.82 | 62609 | 1119 | 3.36% |
| 2024-08-13 | 1.75 | 1.77 | 0.02 | 1.14% | 1.70 | 1.79 | 70144 | 1229 | 3.76% |