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 | 3.25 | -0.04 | -1.22% | 3.21 | 3.29 | 326756 | 10581 | 2.56% |
| 2024-11-20 | 3.23 | 3.29 | 0.08 | 2.49% | 3.21 | 3.30 | 360395 | 11738 | 2.82% |
| 2024-11-19 | 3.14 | 3.21 | 0.06 | 1.90% | 3.03 | 3.21 | 421232 | 13220 | 3.30% |
| 2024-11-18 | 3.30 | 3.15 | -0.10 | -3.08% | 3.11 | 3.34 | 444590 | 14262 | 3.48% |
| 2024-11-15 | 3.35 | 3.25 | -0.11 | -3.27% | 3.24 | 3.39 | 455884 | 15120 | 3.57% |
| 2024-11-14 | 3.48 | 3.36 | -0.16 | -4.55% | 3.35 | 3.50 | 432132 | 14770 | 3.39% |
| 2024-11-13 | 3.56 | 3.52 | -0.07 | -1.95% | 3.43 | 3.59 | 528042 | 18470 | 4.14% |
| 2024-11-12 | 3.65 | 3.59 | -0.04 | -1.10% | 3.53 | 3.77 | 761548 | 27707 | 5.97% |
| 2024-11-11 | 3.46 | 3.63 | 0.17 | 4.91% | 3.43 | 3.75 | 1109902 | 39988 | 8.70% |
| 2024-11-08 | 3.55 | 3.46 | -0.06 | -1.70% | 3.45 | 3.60 | 914627 | 32099 | 7.17% |
| 2024-11-07 | 3.39 | 3.52 | 0.13 | 3.83% | 3.34 | 3.63 | 1158277 | 40811 | 9.08% |
| 2024-11-06 | 3.42 | 3.39 | -0.03 | -0.88% | 3.28 | 3.46 | 1117912 | 37974 | 8.76% |
| 2024-11-05 | 3.37 | 3.42 | 0.00 | 0.00% | 3.36 | 3.50 | 1351064 | 46262 | 10.59% |
| 2024-11-04 | 3.42 | 3.42 | -0.38 | -10.00% | 3.42 | 3.51 | 1216485 | 41723 | 9.53% |
| 2024-11-01 | 4.24 | 3.80 | -0.42 | -9.95% | 3.80 | 4.25 | 1874488 | 73932 | 14.69% |
| 2024-10-31 | 4.18 | 4.22 | 0.38 | 9.90% | 3.88 | 4.22 | 1836086 | 76666 | 14.39% |
| 2024-10-30 | 3.49 | 3.84 | 0.35 | 10.03% | 3.30 | 3.84 | 1913432 | 70226 | 14.99% |
| 2024-10-29 | 3.59 | 3.49 | 0.23 | 7.06% | 3.40 | 3.59 | 2755400 | 97518 | 21.59% |
| 2024-10-28 | 3.26 | 3.26 | 0.30 | 10.14% | 3.15 | 3.26 | 1006455 | 32588 | 7.89% |
| 2024-10-25 | 2.84 | 2.96 | 0.27 | 10.04% | 2.84 | 2.96 | 871403 | 25549 | 6.83% |
| 2024-10-24 | 2.60 | 2.69 | 0.11 | 4.26% | 2.52 | 2.77 | 715483 | 18874 | 5.61% |
| 2024-10-23 | 2.51 | 2.58 | 0.08 | 3.20% | 2.47 | 2.60 | 373581 | 9569 | 2.93% |
| 2024-10-22 | 2.47 | 2.50 | 0.04 | 1.63% | 2.44 | 2.52 | 261759 | 6490 | 2.05% |
| 2024-10-21 | 2.39 | 2.46 | 0.07 | 2.93% | 2.38 | 2.51 | 365723 | 9001 | 2.87% |
| 2024-10-18 | 2.33 | 2.39 | 0.05 | 2.14% | 2.32 | 2.43 | 326816 | 7719 | 2.56% |
| 2024-10-17 | 2.36 | 2.34 | -0.03 | -1.27% | 2.34 | 2.41 | 214160 | 5086 | 1.68% |
| 2024-10-16 | 2.34 | 2.37 | 0.01 | 0.42% | 2.32 | 2.38 | 193802 | 4556 | 1.52% |
| 2024-10-15 | 2.42 | 2.36 | -0.06 | -2.48% | 2.36 | 2.43 | 223649 | 5354 | 1.75% |
| 2024-10-14 | 2.41 | 2.42 | 0.03 | 1.26% | 2.36 | 2.44 | 235698 | 5658 | 1.85% |
| 2024-10-11 | 2.49 | 2.39 | -0.10 | -4.02% | 2.35 | 2.52 | 323673 | 7901 | 2.54% |
| 2024-10-10 | 2.49 | 2.49 | 0.01 | 0.40% | 2.41 | 2.59 | 410062 | 10246 | 3.21% |
| 2024-10-09 | 2.71 | 2.48 | -0.25 | -9.16% | 2.46 | 2.71 | 645638 | 16566 | 5.06% |
| 2024-10-08 | 2.78 | 2.73 | 0.20 | 7.91% | 2.56 | 2.78 | 866684 | 23380 | 6.79% |
| 2024-09-30 | 2.35 | 2.53 | 0.23 | 10.00% | 2.33 | 2.53 | 833897 | 20467 | 6.53% |
| 2024-09-27 | 2.25 | 2.30 | 0.09 | 4.07% | 2.21 | 2.31 | 304372 | 6881 | 2.38% |
| 2024-09-26 | 2.12 | 2.21 | 0.08 | 3.76% | 2.11 | 2.21 | 311017 | 6766 | 2.44% |
| 2024-09-25 | 2.11 | 2.13 | 0.02 | 0.95% | 2.11 | 2.18 | 341023 | 7329 | 2.67% |
| 2024-09-24 | 2.06 | 2.11 | 0.07 | 3.43% | 2.05 | 2.11 | 274017 | 5699 | 2.15% |
| 2024-09-23 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.06 | 107713 | 2200 | 0.84% |
| 2024-09-20 | 2.04 | 2.03 | -0.03 | -1.46% | 2.02 | 2.05 | 106287 | 2162 | 0.83% |
| 2024-09-19 | 2.02 | 2.06 | 0.04 | 1.98% | 1.99 | 2.06 | 246605 | 5034 | 1.93% |
| 2024-09-18 | 2.03 | 2.02 | -0.01 | -0.49% | 1.97 | 2.04 | 150962 | 3012 | 1.18% |
| 2024-09-13 | 2.05 | 2.03 | 0.00 | 0.00% | 2.01 | 2.07 | 213818 | 4352 | 1.68% |
| 2024-09-12 | 2.00 | 2.03 | 0.01 | 0.50% | 2.00 | 2.05 | 192346 | 3907 | 1.51% |
| 2024-09-11 | 1.98 | 2.02 | 0.03 | 1.51% | 1.98 | 2.08 | 275457 | 5575 | 2.16% |
| 2024-09-10 | 1.97 | 1.99 | 0.01 | 0.51% | 1.95 | 2.00 | 89397 | 1766 | 0.70% |
| 2024-09-09 | 1.97 | 1.98 | 0.01 | 0.51% | 1.93 | 2.00 | 102372 | 2019 | 0.80% |
| 2024-09-06 | 2.00 | 1.97 | -0.03 | -1.50% | 1.97 | 2.00 | 89675 | 1778 | 0.70% |
| 2024-09-05 | 1.98 | 2.00 | 0.01 | 0.50% | 1.97 | 2.00 | 76789 | 1528 | 0.60% |
| 2024-09-04 | 1.99 | 1.99 | -0.01 | -0.50% | 1.97 | 2.01 | 99073 | 1969 | 0.78% |
| 2024-09-03 | 1.98 | 2.00 | 0.02 | 1.01% | 1.98 | 2.02 | 119888 | 2395 | 0.94% |
| 2024-09-02 | 1.98 | 1.98 | -0.01 | -0.50% | 1.97 | 2.04 | 133512 | 2673 | 1.05% |
| 2024-08-30 | 1.94 | 1.99 | 0.04 | 2.05% | 1.94 | 2.02 | 185919 | 3695 | 1.46% |
| 2024-08-29 | 1.93 | 1.95 | 0.02 | 1.04% | 1.91 | 1.96 | 115158 | 2237 | 0.90% |
| 2024-08-28 | 1.92 | 1.93 | 0.01 | 0.52% | 1.89 | 1.95 | 121816 | 2350 | 0.95% |
| 2024-08-27 | 1.91 | 1.92 | 0.00 | 0.00% | 1.90 | 1.94 | 115986 | 2219 | 0.91% |
| 2024-08-26 | 1.89 | 1.92 | 0.03 | 1.59% | 1.87 | 1.95 | 184213 | 3540 | 1.44% |
| 2024-08-23 | 1.97 | 1.89 | -0.08 | -4.06% | 1.88 | 1.98 | 255498 | 4879 | 2.00% |
| 2024-08-22 | 2.03 | 1.97 | -0.07 | -3.43% | 1.96 | 2.04 | 274883 | 5469 | 2.15% |
| 2024-08-21 | 2.10 | 2.04 | -0.11 | -5.12% | 2.02 | 2.11 | 379387 | 7793 | 2.97% |
| 2024-08-20 | 2.22 | 2.15 | -0.21 | -8.90% | 2.12 | 2.29 | 668443 | 14660 | 5.24% |
| 2024-08-19 | 2.19 | 2.36 | 0.14 | 6.31% | 2.10 | 2.42 | 964511 | 21082 | 7.56% |
| 2024-08-16 | 2.22 | 2.22 | 0.20 | 9.90% | 2.22 | 2.22 | 166001 | 3685 | 1.30% |
| 2024-08-15 | 1.99 | 2.02 | 0.03 | 1.51% | 1.96 | 2.03 | 139188 | 2784 | 1.09% |
| 2024-08-14 | 2.00 | 1.99 | -0.03 | -1.49% | 1.99 | 2.03 | 80481 | 1613 | 0.63% |
| 2024-08-13 | 2.01 | 2.02 | 0.02 | 1.00% | 1.96 | 2.03 | 112855 | 2263 | 0.88% |