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 | 3.04 | 3.03 | -0.01 | -0.33% | 2.97 | 3.05 | 230762 | 6953 | 3.46% |
| 2024-11-20 | 3.03 | 3.04 | 0.04 | 1.33% | 3.00 | 3.08 | 255942 | 7776 | 3.84% |
| 2024-11-19 | 2.90 | 3.00 | 0.09 | 3.09% | 2.90 | 3.03 | 265116 | 7847 | 3.98% |
| 2024-11-18 | 3.15 | 2.91 | -0.25 | -7.91% | 2.87 | 3.22 | 413804 | 12494 | 6.21% |
| 2024-11-15 | 3.30 | 3.16 | -0.22 | -6.51% | 3.10 | 3.42 | 446879 | 14615 | 6.70% |
| 2024-11-14 | 3.46 | 3.38 | -0.12 | -3.43% | 3.35 | 3.57 | 477355 | 16539 | 7.16% |
| 2024-11-13 | 3.20 | 3.50 | 0.20 | 6.06% | 3.17 | 3.53 | 651295 | 21882 | 9.77% |
| 2024-11-12 | 3.20 | 3.30 | 0.14 | 4.43% | 3.01 | 3.65 | 811720 | 26931 | 12.17% |
| 2024-11-11 | 3.05 | 3.16 | 0.12 | 3.95% | 3.01 | 3.23 | 407520 | 12863 | 6.11% |
| 2024-11-08 | 3.00 | 3.04 | 0.12 | 4.11% | 2.92 | 3.08 | 440208 | 13268 | 6.60% |
| 2024-11-07 | 2.67 | 2.92 | 0.20 | 7.35% | 2.67 | 2.96 | 472452 | 13320 | 7.09% |
| 2024-11-06 | 2.73 | 2.72 | 0.02 | 0.74% | 2.70 | 2.89 | 414350 | 11496 | 6.21% |
| 2024-11-05 | 2.51 | 2.70 | 0.16 | 6.30% | 2.51 | 2.72 | 394840 | 10506 | 5.92% |
| 2024-11-04 | 2.50 | 2.54 | 0.11 | 4.53% | 2.45 | 2.60 | 286268 | 7244 | 4.29% |
| 2024-11-01 | 2.77 | 2.43 | -0.33 | -11.96% | 2.41 | 2.80 | 554152 | 14177 | 8.31% |
| 2024-10-31 | 2.85 | 2.76 | -0.10 | -3.50% | 2.75 | 2.95 | 579533 | 16377 | 8.69% |
| 2024-10-30 | 2.73 | 2.86 | 0.06 | 2.14% | 2.72 | 3.00 | 643922 | 18559 | 9.66% |
| 2024-10-29 | 2.68 | 2.80 | 0.15 | 5.66% | 2.50 | 3.09 | 745563 | 20562 | 11.18% |
| 2024-10-28 | 2.50 | 2.65 | 0.14 | 5.58% | 2.43 | 2.70 | 494540 | 12795 | 7.42% |
| 2024-10-25 | 2.42 | 2.51 | 0.15 | 6.36% | 2.39 | 2.57 | 522852 | 12986 | 7.84% |
| 2024-10-24 | 2.27 | 2.36 | 0.03 | 1.29% | 2.25 | 2.40 | 363410 | 8491 | 5.45% |
| 2024-10-23 | 2.35 | 2.33 | 0.03 | 1.30% | 2.32 | 2.48 | 423428 | 10101 | 6.35% |
| 2024-10-22 | 2.26 | 2.30 | 0.04 | 1.77% | 2.21 | 2.33 | 379635 | 8607 | 5.69% |
| 2024-10-21 | 2.31 | 2.26 | -0.05 | -2.16% | 2.25 | 2.34 | 496585 | 11368 | 7.45% |
| 2024-10-18 | 2.17 | 2.31 | 0.13 | 5.96% | 2.16 | 2.36 | 530081 | 12120 | 7.95% |
| 2024-10-17 | 2.17 | 2.18 | 0.01 | 0.46% | 2.17 | 2.26 | 341404 | 7536 | 5.12% |
| 2024-10-16 | 2.15 | 2.17 | -0.03 | -1.36% | 2.10 | 2.23 | 342942 | 7445 | 5.14% |
| 2024-10-15 | 2.15 | 2.20 | 0.01 | 0.46% | 2.14 | 2.32 | 503534 | 11253 | 7.55% |
| 2024-10-14 | 2.17 | 2.19 | 0.04 | 1.86% | 2.05 | 2.24 | 497665 | 10717 | 7.46% |
| 2024-10-11 | 2.31 | 2.15 | -0.22 | -9.28% | 2.14 | 2.52 | 720026 | 16643 | 10.80% |
| 2024-10-10 | 2.36 | 2.37 | 0.02 | 0.85% | 2.29 | 2.57 | 700291 | 17030 | 10.50% |
| 2024-10-09 | 2.18 | 2.35 | 0.01 | 0.43% | 2.14 | 2.73 | 944975 | 22617 | 14.17% |
| 2024-10-08 | 2.31 | 2.34 | 0.39 | 20.00% | 2.03 | 2.34 | 888116 | 19595 | 13.32% |
| 2024-09-30 | 1.74 | 1.95 | 0.26 | 15.38% | 1.71 | 1.95 | 687958 | 12607 | 10.32% |
| 2024-09-27 | 1.66 | 1.69 | 0.04 | 2.42% | 1.64 | 1.76 | 523710 | 8854 | 7.85% |
| 2024-09-26 | 1.55 | 1.65 | 0.09 | 5.77% | 1.54 | 1.68 | 475947 | 7699 | 7.14% |
| 2024-09-25 | 1.52 | 1.56 | 0.05 | 3.31% | 1.51 | 1.61 | 421252 | 6568 | 6.32% |
| 2024-09-24 | 1.47 | 1.51 | 0.04 | 2.72% | 1.46 | 1.53 | 261131 | 3905 | 3.92% |
| 2024-09-23 | 1.47 | 1.47 | -0.01 | -0.68% | 1.45 | 1.51 | 179095 | 2632 | 2.69% |
| 2024-09-20 | 1.46 | 1.48 | 0.02 | 1.37% | 1.45 | 1.50 | 197706 | 2921 | 2.96% |
| 2024-09-19 | 1.42 | 1.46 | 0.04 | 2.82% | 1.42 | 1.48 | 193852 | 2816 | 2.91% |
| 2024-09-18 | 1.48 | 1.42 | -0.07 | -4.70% | 1.40 | 1.50 | 245112 | 3514 | 3.68% |
| 2024-09-13 | 1.54 | 1.49 | -0.04 | -2.61% | 1.49 | 1.59 | 303562 | 4631 | 4.55% |
| 2024-09-12 | 1.48 | 1.53 | 0.05 | 3.38% | 1.47 | 1.57 | 354526 | 5395 | 5.32% |
| 2024-09-11 | 1.44 | 1.48 | 0.02 | 1.37% | 1.43 | 1.53 | 368502 | 5482 | 5.53% |
| 2024-09-10 | 1.44 | 1.46 | 0.02 | 1.39% | 1.41 | 1.46 | 233515 | 3347 | 3.50% |
| 2024-09-09 | 1.45 | 1.44 | -0.04 | -2.70% | 1.38 | 1.47 | 304117 | 4325 | 4.56% |
| 2024-09-06 | 1.47 | 1.48 | 0.01 | 0.68% | 1.47 | 1.53 | 305852 | 4560 | 4.59% |
| 2024-09-05 | 1.45 | 1.47 | 0.01 | 0.68% | 1.44 | 1.52 | 277256 | 4111 | 4.16% |
| 2024-09-04 | 1.55 | 1.46 | -0.13 | -8.18% | 1.44 | 1.57 | 479753 | 7246 | 7.19% |
| 2024-09-03 | 1.47 | 1.59 | 0.12 | 8.16% | 1.44 | 1.60 | 520714 | 7877 | 7.81% |
| 2024-09-02 | 1.40 | 1.47 | 0.07 | 5.00% | 1.39 | 1.49 | 397754 | 5795 | 5.97% |
| 2024-08-30 | 1.38 | 1.40 | 0.02 | 1.45% | 1.38 | 1.43 | 340894 | 4779 | 5.11% |
| 2024-08-29 | 1.35 | 1.38 | 0.06 | 4.55% | 1.34 | 1.43 | 365779 | 5053 | 5.49% |
| 2024-08-28 | 1.29 | 1.32 | 0.02 | 1.54% | 1.28 | 1.36 | 302454 | 4011 | 4.54% |
| 2024-08-27 | 1.28 | 1.30 | 0.02 | 1.56% | 1.26 | 1.31 | 212135 | 2718 | 3.18% |
| 2024-08-26 | 1.30 | 1.28 | -0.01 | -0.78% | 1.26 | 1.31 | 194247 | 2497 | 2.91% |
| 2024-08-23 | 1.35 | 1.29 | -0.08 | -5.84% | 1.28 | 1.36 | 302608 | 3971 | 4.54% |
| 2024-08-22 | 1.34 | 1.37 | 0.02 | 1.48% | 1.34 | 1.40 | 365832 | 5008 | 5.49% |
| 2024-08-21 | 1.33 | 1.35 | 0.00 | 0.00% | 1.29 | 1.37 | 312240 | 4132 | 4.68% |
| 2024-08-20 | 1.35 | 1.35 | 0.03 | 2.27% | 1.34 | 1.42 | 386522 | 5296 | 5.80% |
| 2024-08-19 | 1.34 | 1.32 | -0.02 | -1.49% | 1.28 | 1.35 | 213845 | 2802 | 3.21% |
| 2024-08-16 | 1.34 | 1.34 | 0.01 | 0.75% | 1.33 | 1.38 | 271268 | 3661 | 4.07% |
| 2024-08-15 | 1.36 | 1.33 | -0.04 | -2.92% | 1.32 | 1.38 | 325670 | 4379 | 4.88% |
| 2024-08-14 | 1.36 | 1.37 | 0.01 | 0.74% | 1.33 | 1.38 | 245500 | 3341 | 3.68% |
| 2024-08-13 | 1.32 | 1.36 | 0.03 | 2.26% | 1.32 | 1.39 | 267528 | 3628 | 4.01% |