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 | 2.97 | 2.95 | -0.02 | -0.67% | 2.91 | 2.97 | 305949 | 8992 | 0.82% |
| 2024-11-20 | 2.95 | 2.97 | 0.01 | 0.34% | 2.90 | 2.98 | 450170 | 13252 | 1.21% |
| 2024-11-19 | 2.88 | 2.96 | 0.08 | 2.78% | 2.86 | 2.97 | 504753 | 14758 | 1.35% |
| 2024-11-18 | 2.90 | 2.88 | 0.02 | 0.70% | 2.85 | 2.96 | 540776 | 15767 | 1.45% |
| 2024-11-15 | 2.93 | 2.86 | -0.09 | -3.05% | 2.85 | 2.97 | 453998 | 13184 | 1.22% |
| 2024-11-14 | 3.03 | 2.95 | -0.10 | -3.28% | 2.94 | 3.05 | 506046 | 15140 | 1.36% |
| 2024-11-13 | 3.01 | 3.05 | -0.01 | -0.33% | 3.00 | 3.07 | 466781 | 14159 | 1.25% |
| 2024-11-12 | 3.15 | 3.06 | -0.09 | -2.86% | 3.02 | 3.20 | 774707 | 24028 | 2.07% |
| 2024-11-11 | 3.07 | 3.15 | 0.05 | 1.61% | 3.04 | 3.16 | 678187 | 21072 | 1.82% |
| 2024-11-08 | 3.09 | 3.10 | -0.02 | -0.64% | 3.08 | 3.23 | 992215 | 31148 | 2.66% |
| 2024-11-07 | 2.98 | 3.12 | 0.09 | 2.97% | 2.92 | 3.22 | 1264841 | 38928 | 3.39% |
| 2024-11-06 | 3.05 | 3.03 | 0.02 | 0.66% | 2.98 | 3.19 | 1609423 | 49177 | 4.31% |
| 2024-11-05 | 2.74 | 3.01 | 0.27 | 9.85% | 2.72 | 3.01 | 1744338 | 51394 | 4.67% |
| 2024-11-04 | 2.68 | 2.74 | 0.03 | 1.11% | 2.67 | 2.75 | 380896 | 10292 | 1.02% |
| 2024-11-01 | 2.77 | 2.71 | -0.05 | -1.81% | 2.65 | 2.78 | 540598 | 14661 | 1.45% |
| 2024-10-31 | 2.68 | 2.76 | 0.10 | 3.76% | 2.67 | 2.78 | 705783 | 19357 | 1.89% |
| 2024-10-30 | 2.66 | 2.66 | 0.02 | 0.76% | 2.63 | 2.70 | 439502 | 11717 | 1.18% |
| 2024-10-29 | 2.72 | 2.64 | -0.05 | -1.86% | 2.63 | 2.84 | 822174 | 22292 | 2.20% |
| 2024-10-28 | 2.55 | 2.69 | 0.14 | 5.49% | 2.54 | 2.71 | 637610 | 16907 | 1.71% |
| 2024-10-25 | 2.47 | 2.55 | 0.08 | 3.24% | 2.46 | 2.56 | 410132 | 10326 | 1.10% |
| 2024-10-24 | 2.48 | 2.47 | -0.01 | -0.40% | 2.44 | 2.49 | 221871 | 5464 | 0.59% |
| 2024-10-23 | 2.44 | 2.48 | 0.04 | 1.64% | 2.43 | 2.50 | 415305 | 10290 | 1.11% |
| 2024-10-22 | 2.43 | 2.44 | -0.02 | -0.81% | 2.39 | 2.45 | 427431 | 10333 | 1.14% |
| 2024-10-21 | 2.52 | 2.46 | -0.03 | -1.20% | 2.43 | 2.53 | 425581 | 10533 | 1.14% |
| 2024-10-18 | 2.36 | 2.49 | 0.12 | 5.06% | 2.35 | 2.53 | 513975 | 12549 | 1.38% |
| 2024-10-17 | 2.44 | 2.37 | -0.06 | -2.47% | 2.37 | 2.45 | 301730 | 7260 | 0.81% |
| 2024-10-16 | 2.40 | 2.43 | 0.02 | 0.83% | 2.39 | 2.46 | 289007 | 7019 | 0.77% |
| 2024-10-15 | 2.46 | 2.41 | -0.05 | -2.03% | 2.41 | 2.47 | 360745 | 8801 | 0.97% |
| 2024-10-14 | 2.42 | 2.46 | 0.04 | 1.65% | 2.39 | 2.47 | 300007 | 7301 | 0.80% |
| 2024-10-11 | 2.51 | 2.42 | -0.07 | -2.81% | 2.39 | 2.51 | 369833 | 9041 | 0.99% |
| 2024-10-10 | 2.44 | 2.49 | 0.04 | 1.63% | 2.43 | 2.58 | 589381 | 14857 | 1.58% |
| 2024-10-09 | 2.66 | 2.45 | -0.26 | -9.59% | 2.44 | 2.66 | 737106 | 18667 | 1.97% |
| 2024-10-08 | 2.87 | 2.71 | 0.10 | 3.83% | 2.59 | 2.87 | 975034 | 26568 | 2.61% |
| 2024-09-30 | 2.48 | 2.61 | 0.22 | 9.21% | 2.44 | 2.63 | 904186 | 23031 | 2.42% |
| 2024-09-27 | 2.33 | 2.39 | 0.07 | 3.02% | 2.33 | 2.39 | 285400 | 6730 | 0.76% |
| 2024-09-26 | 2.23 | 2.32 | 0.09 | 4.04% | 2.22 | 2.32 | 404226 | 9194 | 1.08% |
| 2024-09-25 | 2.23 | 2.23 | 0.02 | 0.90% | 2.22 | 2.29 | 319768 | 7216 | 0.86% |
| 2024-09-24 | 2.15 | 2.21 | 0.07 | 3.27% | 2.14 | 2.22 | 299955 | 6571 | 0.80% |
| 2024-09-23 | 2.13 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 117720 | 2508 | 0.32% |
| 2024-09-20 | 2.13 | 2.12 | -0.02 | -0.93% | 2.10 | 2.14 | 130692 | 2768 | 0.35% |
| 2024-09-19 | 2.09 | 2.14 | 0.06 | 2.88% | 2.08 | 2.15 | 211638 | 4493 | 0.57% |
| 2024-09-18 | 2.10 | 2.08 | -0.03 | -1.42% | 2.06 | 2.10 | 118917 | 2472 | 0.32% |
| 2024-09-13 | 2.10 | 2.11 | 0.02 | 0.96% | 2.08 | 2.11 | 76636 | 1609 | 0.21% |
| 2024-09-12 | 2.08 | 2.09 | 0.01 | 0.48% | 2.08 | 2.13 | 123454 | 2597 | 0.33% |
| 2024-09-11 | 2.08 | 2.08 | -0.01 | -0.48% | 2.06 | 2.10 | 113553 | 2360 | 0.30% |
| 2024-09-10 | 2.10 | 2.09 | 0.00 | 0.00% | 2.06 | 2.11 | 152062 | 3158 | 0.41% |
| 2024-09-09 | 2.09 | 2.09 | -0.01 | -0.48% | 2.08 | 2.12 | 103366 | 2169 | 0.28% |
| 2024-09-06 | 2.14 | 2.10 | -0.04 | -1.87% | 2.10 | 2.14 | 98560 | 2082 | 0.26% |
| 2024-09-05 | 2.13 | 2.14 | 0.00 | 0.00% | 2.12 | 2.16 | 95895 | 2050 | 0.26% |
| 2024-09-04 | 2.16 | 2.14 | -0.02 | -0.93% | 2.13 | 2.17 | 119299 | 2558 | 0.32% |
| 2024-09-03 | 2.17 | 2.16 | -0.01 | -0.46% | 2.15 | 2.19 | 130876 | 2841 | 0.35% |
| 2024-09-02 | 2.16 | 2.17 | 0.00 | 0.00% | 2.16 | 2.21 | 199655 | 4353 | 0.53% |
| 2024-08-30 | 2.15 | 2.17 | 0.03 | 1.40% | 2.14 | 2.20 | 213247 | 4629 | 0.57% |
| 2024-08-29 | 2.12 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 128910 | 2747 | 0.35% |
| 2024-08-28 | 2.12 | 2.12 | 0.00 | 0.00% | 2.10 | 2.14 | 110479 | 2345 | 0.30% |
| 2024-08-27 | 2.12 | 2.12 | 0.00 | 0.00% | 2.10 | 2.13 | 98814 | 2091 | 0.26% |
| 2024-08-26 | 2.11 | 2.12 | 0.02 | 0.95% | 2.09 | 2.14 | 102960 | 2185 | 0.28% |
| 2024-08-23 | 2.11 | 2.10 | -0.01 | -0.47% | 2.09 | 2.13 | 137047 | 2889 | 0.37% |
| 2024-08-22 | 2.13 | 2.11 | -0.02 | -0.94% | 2.11 | 2.14 | 101273 | 2151 | 0.27% |
| 2024-08-21 | 2.14 | 2.13 | -0.02 | -0.93% | 2.12 | 2.15 | 88097 | 1880 | 0.24% |
| 2024-08-20 | 2.18 | 2.15 | -0.02 | -0.92% | 2.13 | 2.18 | 162956 | 3504 | 0.44% |
| 2024-08-19 | 2.16 | 2.17 | 0.00 | 0.00% | 2.16 | 2.19 | 108605 | 2360 | 0.29% |
| 2024-08-16 | 2.19 | 2.17 | -0.03 | -1.36% | 2.16 | 2.20 | 154554 | 3368 | 0.41% |
| 2024-08-15 | 2.17 | 2.20 | 0.03 | 1.38% | 2.16 | 2.22 | 190156 | 4169 | 0.51% |
| 2024-08-14 | 2.20 | 2.17 | -0.04 | -1.81% | 2.17 | 2.21 | 107276 | 2340 | 0.29% |
| 2024-08-13 | 2.19 | 2.21 | 0.02 | 0.91% | 2.18 | 2.22 | 136144 | 2994 | 0.36% |