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 | 3.13 | 3.10 | -0.05 | -1.59% | 3.07 | 3.18 | 526758 | 16402 | 3.28% |
| 2024-11-20 | 3.10 | 3.15 | -0.03 | -0.94% | 3.05 | 3.16 | 709210 | 22102 | 4.42% |
| 2024-11-19 | 3.08 | 3.18 | 0.12 | 3.92% | 2.95 | 3.27 | 926422 | 28644 | 5.77% |
| 2024-11-18 | 3.07 | 3.06 | -0.01 | -0.33% | 3.02 | 3.18 | 766835 | 23771 | 4.78% |
| 2024-11-15 | 3.16 | 3.07 | -0.15 | -4.66% | 3.05 | 3.21 | 847340 | 26549 | 5.28% |
| 2024-11-14 | 3.40 | 3.22 | -0.11 | -3.30% | 3.21 | 3.45 | 803320 | 26576 | 5.00% |
| 2024-11-13 | 3.33 | 3.33 | -0.09 | -2.63% | 3.26 | 3.40 | 888216 | 29433 | 5.53% |
| 2024-11-12 | 3.56 | 3.42 | -0.24 | -6.56% | 3.35 | 3.57 | 1445596 | 49847 | 9.00% |
| 2024-11-11 | 3.81 | 3.66 | 0.03 | 0.83% | 3.60 | 3.90 | 1766756 | 65752 | 11.00% |
| 2024-11-08 | 3.84 | 3.63 | -0.31 | -7.87% | 3.55 | 3.90 | 2192508 | 81431 | 13.65% |
| 2024-11-07 | 3.61 | 3.94 | 0.15 | 3.96% | 3.60 | 4.10 | 2518080 | 96700 | 15.68% |
| 2024-11-06 | 3.73 | 3.79 | 0.20 | 5.57% | 3.48 | 3.95 | 3150701 | 117121 | 19.62% |
| 2024-11-05 | 3.25 | 3.59 | 0.33 | 10.12% | 3.25 | 3.59 | 892057 | 31217 | 5.56% |
| 2024-11-04 | 3.45 | 3.26 | -0.10 | -2.98% | 3.13 | 3.57 | 2282788 | 75256 | 14.22% |
| 2024-11-01 | 3.10 | 3.36 | 0.31 | 10.16% | 3.02 | 3.36 | 2457115 | 78550 | 15.30% |
| 2024-10-31 | 2.96 | 3.05 | 0.08 | 2.69% | 2.91 | 3.23 | 2104411 | 65285 | 13.11% |
| 2024-10-30 | 3.03 | 2.97 | -0.06 | -1.98% | 2.91 | 3.19 | 1581754 | 47565 | 9.85% |
| 2024-10-29 | 3.08 | 3.03 | 0.05 | 1.68% | 2.96 | 3.21 | 2393799 | 73796 | 14.91% |
| 2024-10-28 | 2.79 | 2.98 | 0.27 | 9.96% | 2.78 | 2.98 | 1090040 | 31950 | 6.79% |
| 2024-10-25 | 2.66 | 2.71 | 0.07 | 2.65% | 2.64 | 2.74 | 1190210 | 32013 | 7.41% |
| 2024-10-24 | 2.68 | 2.64 | -0.04 | -1.49% | 2.61 | 2.69 | 700049 | 18517 | 4.36% |
| 2024-10-23 | 2.65 | 2.68 | 0.02 | 0.75% | 2.61 | 2.73 | 994412 | 26621 | 6.19% |
| 2024-10-22 | 2.68 | 2.66 | -0.02 | -0.75% | 2.61 | 2.71 | 1033014 | 27515 | 6.43% |
| 2024-10-21 | 2.63 | 2.68 | 0.01 | 0.37% | 2.56 | 2.68 | 1410216 | 37012 | 8.78% |
| 2024-10-18 | 2.65 | 2.67 | -0.09 | -3.26% | 2.54 | 2.76 | 1711380 | 44933 | 10.66% |
| 2024-10-17 | 3.01 | 2.76 | -0.29 | -9.51% | 2.75 | 3.01 | 1725075 | 49065 | 10.74% |
| 2024-10-16 | 2.80 | 3.05 | 0.09 | 3.04% | 2.79 | 3.06 | 2142254 | 63181 | 13.34% |
| 2024-10-15 | 3.02 | 2.96 | -0.32 | -9.76% | 2.95 | 3.16 | 3279538 | 99157 | 20.42% |
| 2024-10-14 | 3.28 | 3.28 | 0.30 | 10.07% | 2.99 | 3.28 | 4021422 | 129820 | 25.04% |
| 2024-10-11 | 2.77 | 2.98 | 0.23 | 8.36% | 2.77 | 3.03 | 3526633 | 104325 | 21.96% |
| 2024-10-10 | 2.60 | 2.75 | 0.25 | 10.00% | 2.37 | 2.75 | 1717275 | 45563 | 10.69% |
| 2024-10-09 | 2.62 | 2.50 | -0.28 | -10.07% | 2.50 | 2.69 | 1245951 | 31303 | 7.76% |
| 2024-10-08 | 3.19 | 2.78 | -0.12 | -4.14% | 2.70 | 3.19 | 2708592 | 80790 | 16.87% |
| 2024-09-30 | 2.90 | 2.90 | 0.26 | 9.85% | 2.75 | 2.90 | 1073761 | 31053 | 6.69% |
| 2024-09-27 | 2.50 | 2.64 | 0.24 | 10.00% | 2.50 | 2.64 | 1356317 | 35445 | 8.45% |
| 2024-09-26 | 2.16 | 2.40 | 0.22 | 10.09% | 2.16 | 2.40 | 1099947 | 25464 | 6.85% |
| 2024-09-25 | 2.11 | 2.18 | 0.11 | 5.31% | 2.11 | 2.25 | 777809 | 17025 | 4.84% |
| 2024-09-24 | 2.06 | 2.07 | 0.04 | 1.97% | 2.02 | 2.12 | 507348 | 10455 | 3.16% |
| 2024-09-23 | 1.99 | 2.03 | 0.03 | 1.50% | 1.97 | 2.04 | 271870 | 5470 | 1.69% |
| 2024-09-20 | 1.95 | 2.00 | 0.05 | 2.56% | 1.93 | 2.00 | 339688 | 6727 | 2.12% |
| 2024-09-19 | 1.91 | 1.95 | 0.03 | 1.56% | 1.90 | 1.97 | 284678 | 5544 | 1.77% |
| 2024-09-18 | 1.89 | 1.92 | 0.02 | 1.05% | 1.87 | 1.94 | 222762 | 4242 | 1.39% |
| 2024-09-13 | 1.88 | 1.90 | 0.02 | 1.06% | 1.88 | 1.93 | 241440 | 4608 | 1.50% |
| 2024-09-12 | 1.85 | 1.88 | 0.03 | 1.62% | 1.84 | 1.90 | 179563 | 3363 | 1.12% |
| 2024-09-11 | 1.83 | 1.85 | 0.01 | 0.54% | 1.81 | 1.87 | 133799 | 2466 | 0.83% |
| 2024-09-10 | 1.85 | 1.84 | -0.01 | -0.54% | 1.82 | 1.86 | 137651 | 2525 | 0.86% |
| 2024-09-09 | 1.85 | 1.85 | 0.00 | 0.00% | 1.83 | 1.87 | 109040 | 2019 | 0.68% |
| 2024-09-06 | 1.87 | 1.85 | -0.03 | -1.60% | 1.85 | 1.89 | 103731 | 1940 | 0.65% |
| 2024-09-05 | 1.86 | 1.88 | 0.03 | 1.62% | 1.86 | 1.89 | 143958 | 2697 | 0.90% |
| 2024-09-04 | 1.87 | 1.85 | -0.02 | -1.07% | 1.85 | 1.89 | 121160 | 2261 | 0.75% |
| 2024-09-03 | 1.87 | 1.87 | 0.01 | 0.54% | 1.86 | 1.89 | 101264 | 1894 | 0.63% |
| 2024-09-02 | 1.87 | 1.86 | -0.03 | -1.59% | 1.86 | 1.92 | 177290 | 3344 | 1.10% |
| 2024-08-30 | 1.84 | 1.89 | 0.05 | 2.72% | 1.83 | 1.93 | 282859 | 5335 | 1.76% |
| 2024-08-29 | 1.84 | 1.84 | 0.00 | 0.00% | 1.82 | 1.85 | 101413 | 1861 | 0.63% |
| 2024-08-28 | 1.85 | 1.84 | 0.00 | 0.00% | 1.82 | 1.86 | 89879 | 1652 | 0.56% |
| 2024-08-27 | 1.85 | 1.84 | -0.02 | -1.08% | 1.84 | 1.88 | 81542 | 1512 | 0.51% |
| 2024-08-26 | 1.84 | 1.86 | 0.02 | 1.09% | 1.83 | 1.88 | 104417 | 1940 | 0.65% |
| 2024-08-23 | 1.87 | 1.84 | -0.03 | -1.60% | 1.82 | 1.88 | 129655 | 2389 | 0.81% |
| 2024-08-22 | 1.90 | 1.87 | -0.04 | -2.09% | 1.87 | 1.94 | 170472 | 3232 | 1.06% |
| 2024-08-21 | 1.87 | 1.91 | 0.04 | 2.14% | 1.87 | 1.94 | 211998 | 4050 | 1.32% |
| 2024-08-20 | 1.89 | 1.87 | -0.02 | -1.06% | 1.87 | 1.92 | 130057 | 2455 | 0.81% |
| 2024-08-19 | 1.92 | 1.89 | -0.04 | -2.07% | 1.89 | 1.93 | 193084 | 3675 | 1.20% |
| 2024-08-16 | 1.94 | 1.93 | -0.02 | -1.03% | 1.92 | 1.97 | 193350 | 3740 | 1.20% |
| 2024-08-15 | 1.89 | 1.95 | 0.05 | 2.63% | 1.88 | 1.96 | 261702 | 5039 | 1.63% |