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 | 3.02 | 3.10 | 0.06 | 1.97% | 2.99 | 3.18 | 1765961 | 54582 | 7.11% |
| 2024-11-20 | 2.88 | 3.04 | 0.14 | 4.83% | 2.86 | 3.10 | 1637294 | 48966 | 6.59% |
| 2024-11-19 | 2.81 | 2.90 | 0.05 | 1.75% | 2.79 | 2.90 | 1092952 | 31117 | 4.40% |
| 2024-11-18 | 3.02 | 2.85 | -0.15 | -5.00% | 2.79 | 3.06 | 1610088 | 46241 | 6.48% |
| 2024-11-15 | 3.04 | 3.00 | -0.06 | -1.96% | 3.00 | 3.18 | 1729227 | 53742 | 6.96% |
| 2024-11-14 | 3.16 | 3.06 | -0.14 | -4.38% | 3.04 | 3.24 | 1676054 | 52294 | 6.75% |
| 2024-11-13 | 3.20 | 3.20 | -0.14 | -4.19% | 3.11 | 3.27 | 2408725 | 76819 | 9.69% |
| 2024-11-12 | 3.17 | 3.34 | 0.15 | 4.70% | 3.11 | 3.63 | 3770426 | 125274 | 15.17% |
| 2024-11-11 | 3.13 | 3.19 | 0.05 | 1.59% | 3.06 | 3.22 | 2017940 | 63449 | 8.12% |
| 2024-11-08 | 3.20 | 3.14 | -0.05 | -1.57% | 3.11 | 3.29 | 2794238 | 89230 | 11.24% |
| 2024-11-07 | 2.88 | 3.19 | 0.27 | 9.25% | 2.85 | 3.50 | 3881377 | 122532 | 15.62% |
| 2024-11-06 | 2.85 | 2.92 | 0.07 | 2.46% | 2.79 | 3.00 | 2241845 | 65552 | 9.02% |
| 2024-11-05 | 2.71 | 2.85 | 0.13 | 4.78% | 2.68 | 2.87 | 1587364 | 44526 | 6.39% |
| 2024-11-04 | 2.62 | 2.72 | 0.08 | 3.03% | 2.62 | 2.76 | 1123506 | 30296 | 4.52% |
| 2024-11-01 | 2.82 | 2.64 | -0.22 | -7.69% | 2.62 | 2.84 | 1910562 | 51758 | 7.69% |
| 2024-10-31 | 2.83 | 2.86 | -0.02 | -0.69% | 2.78 | 2.94 | 1810645 | 51898 | 7.29% |
| 2024-10-30 | 2.85 | 2.88 | 0.01 | 0.35% | 2.81 | 2.98 | 1608045 | 46300 | 6.47% |
| 2024-10-29 | 3.08 | 2.87 | -0.16 | -5.28% | 2.86 | 3.09 | 2129447 | 62426 | 8.57% |
| 2024-10-28 | 2.82 | 3.03 | 0.19 | 6.69% | 2.81 | 3.05 | 2291448 | 68087 | 9.22% |
| 2024-10-25 | 2.75 | 2.84 | 0.08 | 2.90% | 2.74 | 2.88 | 1404033 | 39608 | 5.65% |
| 2024-10-24 | 2.74 | 2.76 | -0.02 | -0.72% | 2.71 | 2.81 | 1158547 | 31894 | 4.66% |
| 2024-10-23 | 2.87 | 2.78 | -0.14 | -4.79% | 2.76 | 2.87 | 2135209 | 60036 | 8.59% |
| 2024-10-22 | 2.81 | 2.92 | 0.18 | 6.57% | 2.80 | 3.07 | 3267650 | 96373 | 13.15% |
| 2024-10-21 | 2.67 | 2.74 | 0.06 | 2.24% | 2.67 | 2.79 | 1843682 | 50538 | 7.42% |
| 2024-10-18 | 2.56 | 2.68 | 0.09 | 3.47% | 2.53 | 2.76 | 1788283 | 47338 | 7.20% |
| 2024-10-17 | 2.60 | 2.59 | 0.01 | 0.39% | 2.58 | 2.70 | 1384588 | 36375 | 5.57% |
| 2024-10-16 | 2.55 | 2.58 | -0.04 | -1.53% | 2.53 | 2.65 | 1305355 | 33899 | 5.25% |
| 2024-10-15 | 2.61 | 2.62 | 0.00 | 0.00% | 2.56 | 2.76 | 2056641 | 54913 | 8.28% |
| 2024-10-14 | 2.57 | 2.62 | 0.08 | 3.15% | 2.47 | 2.63 | 1512805 | 38781 | 6.09% |
| 2024-10-11 | 2.71 | 2.54 | -0.18 | -6.62% | 2.48 | 2.71 | 1867946 | 48233 | 7.52% |
| 2024-10-10 | 2.81 | 2.72 | -0.07 | -2.51% | 2.68 | 2.97 | 2214709 | 61996 | 8.91% |
| 2024-10-09 | 3.20 | 2.79 | -0.65 | -18.90% | 2.76 | 3.20 | 3604960 | 107843 | 14.51% |
| 2024-10-08 | 3.44 | 3.44 | 0.57 | 19.86% | 3.02 | 3.44 | 4902688 | 160466 | 19.73% |
| 2024-09-30 | 2.59 | 2.87 | 0.48 | 20.08% | 2.48 | 2.87 | 3852926 | 103509 | 15.51% |
| 2024-09-27 | 2.23 | 2.39 | 0.20 | 9.13% | 2.22 | 2.48 | 2604404 | 60669 | 10.48% |
| 2024-09-26 | 2.12 | 2.19 | 0.08 | 3.79% | 2.09 | 2.20 | 1904660 | 40930 | 7.67% |
| 2024-09-25 | 2.05 | 2.11 | 0.07 | 3.43% | 2.05 | 2.19 | 2035003 | 43285 | 8.19% |
| 2024-09-24 | 1.98 | 2.04 | 0.07 | 3.55% | 1.94 | 2.04 | 1266977 | 25339 | 5.10% |
| 2024-09-23 | 1.95 | 1.97 | 0.02 | 1.03% | 1.93 | 1.98 | 733338 | 14360 | 2.95% |
| 2024-09-20 | 1.99 | 1.95 | -0.04 | -2.01% | 1.94 | 2.00 | 773145 | 15156 | 3.11% |
| 2024-09-19 | 1.94 | 1.99 | 0.05 | 2.58% | 1.93 | 2.02 | 994183 | 19678 | 4.00% |
| 2024-09-18 | 1.97 | 1.94 | -0.03 | -1.52% | 1.90 | 1.98 | 811780 | 15690 | 3.27% |
| 2024-09-13 | 2.01 | 1.97 | -0.03 | -1.50% | 1.97 | 2.03 | 865975 | 17248 | 3.48% |
| 2024-09-12 | 2.03 | 2.00 | -0.03 | -1.48% | 1.99 | 2.07 | 880878 | 17810 | 3.54% |
| 2024-09-11 | 2.05 | 2.03 | -0.02 | -0.98% | 2.01 | 2.05 | 747559 | 15155 | 3.01% |
| 2024-09-10 | 2.07 | 2.05 | -0.01 | -0.49% | 2.01 | 2.08 | 1053307 | 21423 | 4.24% |
| 2024-09-09 | 2.07 | 2.06 | 0.01 | 0.49% | 2.05 | 2.14 | 1173453 | 24387 | 4.72% |
| 2024-09-06 | 2.07 | 2.05 | -0.05 | -2.38% | 2.04 | 2.10 | 1139022 | 23516 | 4.58% |
| 2024-09-05 | 2.07 | 2.10 | 0.05 | 2.44% | 2.06 | 2.12 | 1677991 | 35083 | 6.75% |
| 2024-09-04 | 2.12 | 2.05 | -0.08 | -3.76% | 2.03 | 2.15 | 1705691 | 35392 | 6.86% |
| 2024-09-03 | 2.15 | 2.13 | 0.01 | 0.47% | 2.10 | 2.26 | 2211099 | 47929 | 8.90% |
| 2024-09-02 | 2.20 | 2.12 | -0.10 | -4.50% | 2.11 | 2.24 | 2407095 | 51947 | 9.69% |
| 2024-08-30 | 2.01 | 2.22 | 0.29 | 15.03% | 2.01 | 2.32 | 4777540 | 105427 | 19.23% |
| 2024-08-29 | 1.93 | 1.93 | -0.03 | -1.53% | 1.88 | 1.96 | 1950069 | 37518 | 8.07% |
| 2024-08-28 | 2.01 | 1.96 | -0.08 | -3.92% | 1.94 | 2.04 | 2388762 | 47165 | 9.88% |
| 2024-08-27 | 2.10 | 2.04 | -0.08 | -3.77% | 2.03 | 2.20 | 2872716 | 60628 | 11.88% |
| 2024-08-26 | 2.30 | 2.12 | -0.28 | -11.67% | 2.12 | 2.34 | 3700769 | 81572 | 15.31% |
| 2024-08-23 | 2.29 | 2.40 | 0.10 | 4.35% | 2.12 | 2.44 | 4860304 | 109959 | 20.10% |
| 2024-08-22 | 2.47 | 2.30 | -0.35 | -13.21% | 2.22 | 2.62 | 5320476 | 127224 | 22.01% |
| 2024-08-21 | 2.72 | 2.65 | -0.29 | -9.86% | 2.58 | 2.92 | 6373772 | 174731 | 26.36% |
| 2024-08-20 | 2.48 | 2.94 | 0.47 | 19.03% | 2.38 | 2.96 | 7611962 | 206987 | 31.48% |
| 2024-08-19 | 2.18 | 2.47 | 0.41 | 19.90% | 2.14 | 2.47 | 4213674 | 101023 | 17.43% |
| 2024-08-16 | 2.12 | 2.06 | -0.17 | -7.62% | 2.02 | 2.18 | 2449764 | 51082 | 10.13% |
| 2024-08-15 | 1.90 | 2.23 | 0.27 | 13.78% | 1.88 | 2.29 | 3045395 | 64516 | 12.60% |
| 2024-08-14 | 1.72 | 1.96 | 0.24 | 13.95% | 1.72 | 2.06 | 2344270 | 45371 | 9.70% |
| 2024-08-13 | 1.73 | 1.72 | 0.00 | 0.00% | 1.69 | 1.75 | 337775 | 5785 | 1.40% |