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 | 3.29 | 3.29 | -0.03 | -0.90% | 3.23 | 3.33 | 241469 | 7915 | 3.43% |
| 2024-11-20 | 3.16 | 3.32 | 0.16 | 5.06% | 3.12 | 3.34 | 355169 | 11649 | 5.04% |
| 2024-11-19 | 3.10 | 3.16 | 0.09 | 2.93% | 3.01 | 3.16 | 220508 | 6800 | 3.13% |
| 2024-11-18 | 3.24 | 3.07 | -0.17 | -5.25% | 3.05 | 3.29 | 269405 | 8432 | 3.83% |
| 2024-11-15 | 3.32 | 3.24 | -0.08 | -2.41% | 3.23 | 3.40 | 236963 | 7874 | 3.36% |
| 2024-11-14 | 3.43 | 3.32 | -0.14 | -4.05% | 3.31 | 3.44 | 239008 | 8025 | 3.39% |
| 2024-11-13 | 3.45 | 3.46 | -0.03 | -0.86% | 3.34 | 3.52 | 303822 | 10406 | 4.31% |
| 2024-11-12 | 3.64 | 3.49 | -0.17 | -4.64% | 3.43 | 3.70 | 535922 | 18978 | 7.61% |
| 2024-11-11 | 3.54 | 3.66 | 0.02 | 0.55% | 3.50 | 3.78 | 686074 | 24811 | 9.74% |
| 2024-11-08 | 3.52 | 3.64 | 0.09 | 2.54% | 3.52 | 3.89 | 939760 | 34721 | 13.34% |
| 2024-11-07 | 3.45 | 3.55 | 0.15 | 4.41% | 3.32 | 3.95 | 979090 | 34893 | 13.90% |
| 2024-11-06 | 3.22 | 3.40 | 0.21 | 6.58% | 3.14 | 3.41 | 633357 | 20942 | 8.99% |
| 2024-11-05 | 3.02 | 3.19 | 0.16 | 5.28% | 3.00 | 3.22 | 363746 | 11463 | 5.17% |
| 2024-11-04 | 2.98 | 3.03 | 0.02 | 0.66% | 2.90 | 3.04 | 247108 | 7396 | 3.51% |
| 2024-11-01 | 3.21 | 3.01 | -0.21 | -6.52% | 3.00 | 3.28 | 446401 | 13810 | 6.34% |
| 2024-10-31 | 3.11 | 3.22 | 0.09 | 2.88% | 3.10 | 3.32 | 478918 | 15430 | 6.80% |
| 2024-10-30 | 3.03 | 3.13 | 0.06 | 1.95% | 3.01 | 3.15 | 298575 | 9209 | 4.24% |
| 2024-10-29 | 3.20 | 3.07 | -0.16 | -4.95% | 3.04 | 3.22 | 358242 | 11193 | 5.09% |
| 2024-10-28 | 3.07 | 3.23 | 0.16 | 5.21% | 3.05 | 3.24 | 372585 | 11836 | 5.29% |
| 2024-10-25 | 2.98 | 3.07 | 0.09 | 3.02% | 2.98 | 3.08 | 277757 | 8470 | 3.94% |
| 2024-10-24 | 3.02 | 2.98 | -0.08 | -2.61% | 2.96 | 3.06 | 282148 | 8456 | 4.01% |
| 2024-10-23 | 3.11 | 3.06 | -0.07 | -2.24% | 3.01 | 3.28 | 496521 | 15454 | 7.05% |
| 2024-10-22 | 2.93 | 3.13 | 0.19 | 6.46% | 2.92 | 3.20 | 546112 | 16784 | 7.75% |
| 2024-10-21 | 2.87 | 2.94 | 0.07 | 2.44% | 2.87 | 3.00 | 306630 | 8997 | 4.35% |
| 2024-10-18 | 2.80 | 2.87 | 0.06 | 2.14% | 2.78 | 2.93 | 298769 | 8513 | 4.24% |
| 2024-10-17 | 2.84 | 2.81 | -0.03 | -1.06% | 2.78 | 2.92 | 215853 | 6143 | 3.07% |
| 2024-10-16 | 2.82 | 2.84 | -0.03 | -1.05% | 2.80 | 2.89 | 231754 | 6588 | 3.29% |
| 2024-10-15 | 2.88 | 2.87 | -0.02 | -0.69% | 2.82 | 2.96 | 291345 | 8432 | 4.14% |
| 2024-10-14 | 2.79 | 2.89 | 0.12 | 4.33% | 2.76 | 2.91 | 286976 | 8141 | 4.08% |
| 2024-10-11 | 3.04 | 2.77 | -0.25 | -8.28% | 2.72 | 3.04 | 394061 | 11183 | 5.60% |
| 2024-10-10 | 3.09 | 3.02 | 0.02 | 0.67% | 2.91 | 3.23 | 480459 | 14773 | 6.82% |
| 2024-10-09 | 3.21 | 3.00 | -0.55 | -15.49% | 3.00 | 3.34 | 623904 | 19903 | 8.86% |
| 2024-10-08 | 3.59 | 3.55 | 0.55 | 18.33% | 3.18 | 3.60 | 847355 | 28880 | 12.03% |
| 2024-09-30 | 2.66 | 3.00 | 0.43 | 16.73% | 2.66 | 3.04 | 715558 | 20437 | 10.16% |
| 2024-09-27 | 2.44 | 2.57 | 0.15 | 6.20% | 2.42 | 2.61 | 553194 | 13830 | 7.86% |
| 2024-09-26 | 2.35 | 2.42 | 0.06 | 2.54% | 2.33 | 2.48 | 526590 | 12674 | 7.48% |
| 2024-09-25 | 2.31 | 2.36 | 0.05 | 2.16% | 2.28 | 2.40 | 451863 | 10631 | 6.42% |
| 2024-09-24 | 2.24 | 2.31 | 0.08 | 3.59% | 2.21 | 2.32 | 377986 | 8616 | 5.42% |
| 2024-09-23 | 2.23 | 2.23 | 0.01 | 0.45% | 2.18 | 2.24 | 180340 | 3983 | 2.59% |
| 2024-09-20 | 2.28 | 2.22 | -0.08 | -3.48% | 2.22 | 2.29 | 233481 | 5230 | 3.35% |
| 2024-09-19 | 2.20 | 2.30 | 0.12 | 5.50% | 2.16 | 2.31 | 362227 | 8188 | 5.19% |
| 2024-09-18 | 2.22 | 2.18 | -0.05 | -2.24% | 2.15 | 2.27 | 244445 | 5339 | 3.50% |
| 2024-09-13 | 2.31 | 2.23 | -0.11 | -4.70% | 2.22 | 2.32 | 341860 | 7704 | 4.90% |
| 2024-09-12 | 2.32 | 2.34 | 0.04 | 1.74% | 2.27 | 2.36 | 531324 | 12260 | 7.62% |
| 2024-09-11 | 2.42 | 2.30 | -0.18 | -7.26% | 2.27 | 2.48 | 836864 | 19506 | 12.00% |
| 2024-09-10 | 2.08 | 2.48 | 0.41 | 19.81% | 2.08 | 2.48 | 601048 | 14621 | 8.62% |
| 2024-09-09 | 2.04 | 2.07 | 0.02 | 0.98% | 2.02 | 2.10 | 88240 | 1822 | 1.27% |
| 2024-09-06 | 2.12 | 2.05 | -0.05 | -2.38% | 2.05 | 2.12 | 116546 | 2416 | 1.67% |
| 2024-09-05 | 2.08 | 2.10 | 0.02 | 0.96% | 2.07 | 2.11 | 107756 | 2253 | 1.54% |
| 2024-09-04 | 2.12 | 2.08 | -0.05 | -2.35% | 2.06 | 2.12 | 131175 | 2737 | 1.88% |
| 2024-09-03 | 2.08 | 2.13 | 0.06 | 2.90% | 2.07 | 2.13 | 165651 | 3489 | 2.37% |
| 2024-09-02 | 2.16 | 2.07 | -0.08 | -3.72% | 2.06 | 2.18 | 221862 | 4684 | 3.18% |
| 2024-08-30 | 2.08 | 2.15 | 0.07 | 3.37% | 2.07 | 2.20 | 266463 | 5738 | 3.82% |
| 2024-08-29 | 2.06 | 2.08 | 0.01 | 0.48% | 2.03 | 2.10 | 132423 | 2744 | 1.90% |
| 2024-08-28 | 2.04 | 2.07 | 0.00 | 0.00% | 2.01 | 2.10 | 142350 | 2945 | 2.04% |
| 2024-08-27 | 2.08 | 2.07 | -0.03 | -1.43% | 2.05 | 2.16 | 152992 | 3195 | 2.19% |
| 2024-08-26 | 2.04 | 2.10 | 0.05 | 2.44% | 2.04 | 2.12 | 190074 | 3970 | 2.73% |
| 2024-08-23 | 2.07 | 2.05 | -0.02 | -0.97% | 2.01 | 2.08 | 196551 | 4009 | 2.82% |
| 2024-08-22 | 2.10 | 2.07 | -0.05 | -2.36% | 2.06 | 2.14 | 245012 | 5132 | 3.51% |
| 2024-08-21 | 2.20 | 2.12 | -0.06 | -2.75% | 2.10 | 2.23 | 329804 | 7062 | 4.73% |
| 2024-08-20 | 2.33 | 2.18 | -0.15 | -6.44% | 2.16 | 2.35 | 475758 | 10531 | 6.82% |
| 2024-08-19 | 2.30 | 2.33 | -0.10 | -4.12% | 2.25 | 2.43 | 555785 | 12948 | 7.97% |
| 2024-08-16 | 2.67 | 2.43 | -0.37 | -13.21% | 2.28 | 2.73 | 889478 | 22656 | 12.75% |
| 2024-08-15 | 2.43 | 2.80 | 0.21 | 8.11% | 2.41 | 2.90 | 1094059 | 28314 | 15.69% |
| 2024-08-14 | 2.30 | 2.59 | 0.30 | 13.10% | 2.20 | 2.72 | 1060889 | 26149 | 15.21% |
| 2024-08-13 | 1.93 | 2.29 | 0.38 | 19.90% | 1.89 | 2.29 | 363743 | 8038 | 5.22% |