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 | 3.04 | 0.01 | 0.33% | 2.98 | 3.04 | 1007092 | 30250 | 1.18% |
| 2024-11-20 | 2.99 | 3.03 | 0.02 | 0.66% | 2.96 | 3.04 | 982366 | 29560 | 1.15% |
| 2024-11-19 | 2.96 | 3.01 | 0.03 | 1.01% | 2.91 | 3.01 | 1548959 | 45860 | 1.82% |
| 2024-11-18 | 2.99 | 2.98 | 0.07 | 2.41% | 2.96 | 3.13 | 2380762 | 72561 | 2.80% |
| 2024-11-15 | 3.00 | 2.91 | -0.11 | -3.64% | 2.90 | 3.04 | 1518573 | 45204 | 1.78% |
| 2024-11-14 | 3.18 | 3.02 | -0.09 | -2.89% | 3.02 | 3.20 | 1698050 | 52400 | 2.00% |
| 2024-11-13 | 3.10 | 3.11 | -0.02 | -0.64% | 3.07 | 3.16 | 1334916 | 41448 | 1.57% |
| 2024-11-12 | 3.23 | 3.13 | -0.08 | -2.49% | 3.10 | 3.25 | 1991510 | 62984 | 2.34% |
| 2024-11-11 | 3.19 | 3.21 | -0.02 | -0.62% | 3.14 | 3.26 | 2231196 | 71010 | 2.62% |
| 2024-11-08 | 3.38 | 3.23 | -0.06 | -1.82% | 3.18 | 3.38 | 3212787 | 104663 | 3.78% |
| 2024-11-07 | 3.10 | 3.29 | 0.13 | 4.11% | 3.07 | 3.43 | 4030130 | 132676 | 4.74% |
| 2024-11-06 | 3.18 | 3.16 | 0.04 | 1.28% | 3.04 | 3.29 | 5238392 | 165726 | 6.16% |
| 2024-11-05 | 2.83 | 3.12 | 0.28 | 9.86% | 2.82 | 3.12 | 3307111 | 101453 | 3.89% |
| 2024-11-04 | 2.87 | 2.84 | -0.04 | -1.39% | 2.77 | 2.89 | 1648294 | 46311 | 1.94% |
| 2024-11-01 | 2.96 | 2.88 | -0.06 | -2.04% | 2.81 | 3.02 | 3714428 | 108309 | 4.37% |
| 2024-10-31 | 2.68 | 2.94 | 0.27 | 10.11% | 2.65 | 2.94 | 2933116 | 84433 | 3.45% |
| 2024-10-30 | 2.62 | 2.67 | 0.05 | 1.91% | 2.61 | 2.71 | 1310531 | 34990 | 1.54% |
| 2024-10-29 | 2.72 | 2.62 | -0.07 | -2.60% | 2.61 | 2.74 | 1284393 | 34189 | 1.51% |
| 2024-10-28 | 2.60 | 2.69 | 0.08 | 3.07% | 2.59 | 2.70 | 1525815 | 40793 | 1.79% |
| 2024-10-25 | 2.59 | 2.61 | 0.04 | 1.56% | 2.59 | 2.65 | 1223291 | 32043 | 1.44% |
| 2024-10-24 | 2.57 | 2.57 | -0.01 | -0.39% | 2.56 | 2.60 | 872071 | 22496 | 1.03% |
| 2024-10-23 | 2.58 | 2.58 | 0.01 | 0.39% | 2.56 | 2.63 | 1287785 | 33417 | 1.51% |
| 2024-10-22 | 2.57 | 2.57 | -0.02 | -0.77% | 2.54 | 2.61 | 1235795 | 31734 | 1.45% |
| 2024-10-21 | 2.64 | 2.59 | -0.01 | -0.38% | 2.57 | 2.67 | 1466461 | 38380 | 1.72% |
| 2024-10-18 | 2.58 | 2.60 | 0.01 | 0.39% | 2.49 | 2.66 | 2022614 | 51765 | 2.38% |
| 2024-10-17 | 2.73 | 2.59 | -0.14 | -5.13% | 2.58 | 2.74 | 1883069 | 49934 | 2.21% |
| 2024-10-16 | 2.65 | 2.73 | 0.09 | 3.41% | 2.64 | 2.75 | 1855368 | 50105 | 2.18% |
| 2024-10-15 | 2.69 | 2.64 | -0.08 | -2.94% | 2.62 | 2.82 | 2488671 | 67891 | 2.93% |
| 2024-10-14 | 2.71 | 2.72 | 0.12 | 4.62% | 2.58 | 2.75 | 2378736 | 63392 | 2.80% |
| 2024-10-11 | 2.65 | 2.60 | -0.09 | -3.35% | 2.57 | 2.69 | 1913957 | 50411 | 2.25% |
| 2024-10-10 | 2.94 | 2.69 | -0.14 | -4.95% | 2.66 | 2.98 | 3156750 | 87373 | 3.71% |
| 2024-10-09 | 2.85 | 2.83 | -0.09 | -3.08% | 2.70 | 3.06 | 5192632 | 151113 | 6.10% |
| 2024-10-08 | 2.92 | 2.92 | 0.27 | 10.19% | 2.73 | 2.92 | 5759124 | 167038 | 6.77% |
| 2024-09-30 | 2.65 | 2.65 | 0.24 | 9.96% | 2.56 | 2.65 | 2113441 | 55770 | 2.48% |
| 2024-09-27 | 2.39 | 2.41 | 0.22 | 10.05% | 2.29 | 2.41 | 3028209 | 71962 | 3.56% |
| 2024-09-26 | 1.97 | 2.19 | 0.20 | 10.05% | 1.97 | 2.19 | 2446072 | 52269 | 2.88% |
| 2024-09-25 | 1.92 | 1.99 | 0.09 | 4.74% | 1.91 | 2.08 | 1809395 | 36442 | 2.13% |
| 2024-09-24 | 1.84 | 1.90 | 0.07 | 3.83% | 1.83 | 1.90 | 1037655 | 19352 | 1.22% |
| 2024-09-23 | 1.82 | 1.83 | 0.01 | 0.55% | 1.80 | 1.84 | 537524 | 9796 | 0.63% |
| 2024-09-20 | 1.81 | 1.82 | -0.01 | -0.55% | 1.79 | 1.84 | 646001 | 11725 | 0.76% |
| 2024-09-19 | 1.80 | 1.83 | 0.04 | 2.23% | 1.78 | 1.85 | 770511 | 14003 | 0.91% |
| 2024-09-18 | 1.78 | 1.79 | 0.01 | 0.56% | 1.74 | 1.81 | 636854 | 11274 | 0.75% |
| 2024-09-13 | 1.78 | 1.78 | 0.01 | 0.56% | 1.77 | 1.80 | 453824 | 8116 | 0.53% |
| 2024-09-12 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.80 | 463976 | 8257 | 0.55% |
| 2024-09-11 | 1.80 | 1.79 | 0.00 | 0.00% | 1.77 | 1.80 | 363296 | 6497 | 0.43% |
| 2024-09-10 | 1.79 | 1.79 | -0.01 | -0.56% | 1.76 | 1.80 | 558631 | 9944 | 0.66% |
| 2024-09-09 | 1.78 | 1.80 | 0.01 | 0.56% | 1.76 | 1.82 | 663918 | 11920 | 0.78% |
| 2024-09-06 | 1.86 | 1.79 | -0.09 | -4.79% | 1.78 | 1.87 | 1068509 | 19410 | 1.26% |
| 2024-09-05 | 1.88 | 1.88 | 0.01 | 0.53% | 1.83 | 1.89 | 1098576 | 20445 | 1.29% |
| 2024-09-04 | 1.77 | 1.87 | 0.08 | 4.47% | 1.77 | 1.92 | 1837049 | 33949 | 2.16% |
| 2024-09-03 | 1.78 | 1.79 | 0.01 | 0.56% | 1.76 | 1.83 | 1529168 | 27325 | 1.80% |
| 2024-09-02 | 1.78 | 1.78 | 0.10 | 5.95% | 1.77 | 1.85 | 2612483 | 47571 | 3.07% |
| 2024-08-30 | 1.63 | 1.68 | 0.05 | 3.07% | 1.62 | 1.72 | 933508 | 15689 | 1.10% |
| 2024-08-29 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 240493 | 3920 | 0.28% |
| 2024-08-28 | 1.62 | 1.62 | 0.00 | 0.00% | 1.60 | 1.64 | 241588 | 3915 | 0.28% |
| 2024-08-27 | 1.66 | 1.62 | -0.03 | -1.82% | 1.62 | 1.66 | 355879 | 5818 | 0.42% |
| 2024-08-26 | 1.63 | 1.65 | 0.01 | 0.61% | 1.62 | 1.66 | 298734 | 4915 | 0.35% |
| 2024-08-23 | 1.63 | 1.64 | 0.01 | 0.61% | 1.62 | 1.65 | 257821 | 4213 | 0.30% |
| 2024-08-22 | 1.65 | 1.63 | -0.02 | -1.21% | 1.63 | 1.68 | 361184 | 5961 | 0.42% |
| 2024-08-21 | 1.65 | 1.65 | 0.00 | 0.00% | 1.64 | 1.67 | 255394 | 4223 | 0.30% |
| 2024-08-20 | 1.69 | 1.65 | -0.04 | -2.37% | 1.64 | 1.69 | 472409 | 7861 | 0.56% |
| 2024-08-19 | 1.68 | 1.69 | 0.01 | 0.60% | 1.66 | 1.71 | 437352 | 7389 | 0.51% |
| 2024-08-16 | 1.69 | 1.68 | -0.03 | -1.75% | 1.68 | 1.71 | 351129 | 5942 | 0.41% |
| 2024-08-15 | 1.67 | 1.71 | 0.04 | 2.40% | 1.65 | 1.71 | 449748 | 7592 | 0.53% |
| 2024-08-14 | 1.68 | 1.67 | -0.01 | -0.60% | 1.67 | 1.69 | 271209 | 4552 | 0.32% |
| 2024-08-13 | 1.68 | 1.68 | 0.00 | 0.00% | 1.66 | 1.69 | 289130 | 4854 | 0.34% |