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 | 2.96 | 2.94 | -0.02 | -0.68% | 2.91 | 2.97 | 219738 | 6451 | 1.36% |
| 2024-11-20 | 2.92 | 2.96 | 0.03 | 1.02% | 2.90 | 2.97 | 293746 | 8646 | 1.82% |
| 2024-11-19 | 2.92 | 2.93 | 0.02 | 0.69% | 2.86 | 2.93 | 238962 | 6940 | 1.48% |
| 2024-11-18 | 2.92 | 2.91 | 0.00 | 0.00% | 2.90 | 2.97 | 305095 | 8940 | 1.89% |
| 2024-11-15 | 2.95 | 2.91 | -0.05 | -1.69% | 2.91 | 3.00 | 290216 | 8572 | 1.79% |
| 2024-11-14 | 3.03 | 2.96 | -0.08 | -2.63% | 2.95 | 3.05 | 320110 | 9600 | 1.98% |
| 2024-11-13 | 3.06 | 3.04 | -0.03 | -0.98% | 2.99 | 3.08 | 336125 | 10189 | 2.08% |
| 2024-11-12 | 3.10 | 3.07 | -0.03 | -0.97% | 3.05 | 3.14 | 423302 | 13116 | 2.62% |
| 2024-11-11 | 3.14 | 3.10 | -0.07 | -2.21% | 3.06 | 3.15 | 503124 | 15567 | 3.11% |
| 2024-11-08 | 3.22 | 3.17 | 0.01 | 0.32% | 3.12 | 3.26 | 676177 | 21431 | 4.18% |
| 2024-11-07 | 3.02 | 3.16 | 0.12 | 3.95% | 3.01 | 3.18 | 755123 | 23679 | 4.67% |
| 2024-11-06 | 3.01 | 3.04 | 0.03 | 1.00% | 2.96 | 3.05 | 464890 | 13996 | 2.87% |
| 2024-11-05 | 2.95 | 3.01 | 0.05 | 1.69% | 2.92 | 3.02 | 474434 | 14142 | 2.93% |
| 2024-11-04 | 2.87 | 2.96 | 0.07 | 2.42% | 2.86 | 2.97 | 482629 | 14089 | 2.98% |
| 2024-11-01 | 2.89 | 2.89 | -0.01 | -0.34% | 2.84 | 2.94 | 404263 | 11740 | 2.50% |
| 2024-10-31 | 2.87 | 2.90 | 0.03 | 1.05% | 2.85 | 2.92 | 319953 | 9249 | 1.98% |
| 2024-10-30 | 2.85 | 2.87 | 0.03 | 1.06% | 2.84 | 2.90 | 259428 | 7424 | 1.60% |
| 2024-10-29 | 2.92 | 2.84 | -0.09 | -3.07% | 2.82 | 2.94 | 406950 | 11674 | 2.52% |
| 2024-10-28 | 2.82 | 2.93 | 0.17 | 6.16% | 2.79 | 2.93 | 615176 | 17698 | 3.80% |
| 2024-10-25 | 2.70 | 2.76 | 0.05 | 1.85% | 2.70 | 2.76 | 297304 | 8151 | 1.84% |
| 2024-10-24 | 2.69 | 2.71 | 0.00 | 0.00% | 2.68 | 2.74 | 202546 | 5495 | 1.25% |
| 2024-10-23 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.74 | 219668 | 5943 | 1.36% |
| 2024-10-22 | 2.64 | 2.70 | 0.05 | 1.89% | 2.63 | 2.72 | 239600 | 6404 | 1.48% |
| 2024-10-21 | 2.64 | 2.65 | 0.02 | 0.76% | 2.60 | 2.65 | 249115 | 6546 | 1.54% |
| 2024-10-18 | 2.58 | 2.63 | 0.05 | 1.94% | 2.56 | 2.66 | 259616 | 6778 | 1.61% |
| 2024-10-17 | 2.63 | 2.58 | -0.05 | -1.90% | 2.57 | 2.65 | 183899 | 4801 | 1.14% |
| 2024-10-16 | 2.59 | 2.63 | 0.01 | 0.38% | 2.58 | 2.65 | 179598 | 4704 | 1.11% |
| 2024-10-15 | 2.67 | 2.62 | -0.06 | -2.24% | 2.62 | 2.69 | 198166 | 5265 | 1.23% |
| 2024-10-14 | 2.66 | 2.68 | 0.02 | 0.75% | 2.61 | 2.69 | 241921 | 6430 | 1.50% |
| 2024-10-11 | 2.72 | 2.66 | -0.06 | -2.21% | 2.64 | 2.75 | 234330 | 6299 | 1.45% |
| 2024-10-10 | 2.68 | 2.72 | 0.06 | 2.26% | 2.65 | 2.77 | 288176 | 7828 | 1.78% |
| 2024-10-09 | 2.89 | 2.66 | -0.28 | -9.52% | 2.65 | 2.89 | 471093 | 12976 | 2.91% |
| 2024-10-08 | 3.11 | 2.94 | 0.10 | 3.52% | 2.80 | 3.12 | 816642 | 24237 | 5.05% |
| 2024-09-30 | 2.72 | 2.84 | 0.20 | 7.58% | 2.66 | 2.88 | 699073 | 19368 | 4.32% |
| 2024-09-27 | 2.60 | 2.64 | 0.09 | 3.53% | 2.59 | 2.66 | 252021 | 6614 | 1.56% |
| 2024-09-26 | 2.45 | 2.55 | 0.10 | 4.08% | 2.44 | 2.55 | 300472 | 7498 | 1.86% |
| 2024-09-25 | 2.44 | 2.45 | 0.02 | 0.82% | 2.43 | 2.50 | 300488 | 7409 | 1.86% |
| 2024-09-24 | 2.37 | 2.43 | 0.06 | 2.53% | 2.37 | 2.43 | 206856 | 4966 | 1.28% |
| 2024-09-23 | 2.35 | 2.37 | 0.01 | 0.42% | 2.34 | 2.37 | 113270 | 2671 | 0.70% |
| 2024-09-20 | 2.36 | 2.36 | 0.00 | 0.00% | 2.33 | 2.37 | 98789 | 2319 | 0.61% |
| 2024-09-19 | 2.29 | 2.36 | 0.07 | 3.06% | 2.29 | 2.37 | 186106 | 4350 | 1.15% |
| 2024-09-18 | 2.30 | 2.29 | -0.01 | -0.43% | 2.26 | 2.31 | 101741 | 2318 | 0.63% |
| 2024-09-13 | 2.32 | 2.30 | -0.02 | -0.86% | 2.30 | 2.32 | 83504 | 1927 | 0.52% |
| 2024-09-12 | 2.32 | 2.32 | 0.00 | 0.00% | 2.31 | 2.34 | 67591 | 1570 | 0.42% |
| 2024-09-11 | 2.34 | 2.32 | -0.03 | -1.28% | 2.31 | 2.35 | 90094 | 2091 | 0.56% |
| 2024-09-10 | 2.34 | 2.35 | 0.01 | 0.43% | 2.31 | 2.36 | 113105 | 2644 | 0.70% |
| 2024-09-09 | 2.32 | 2.34 | 0.00 | 0.00% | 2.30 | 2.35 | 96026 | 2239 | 0.59% |
| 2024-09-06 | 2.37 | 2.34 | -0.02 | -0.85% | 2.33 | 2.37 | 103697 | 2438 | 0.64% |
| 2024-09-05 | 2.34 | 2.36 | 0.02 | 0.85% | 2.34 | 2.37 | 100576 | 2367 | 0.62% |
| 2024-09-04 | 2.35 | 2.34 | -0.02 | -0.85% | 2.34 | 2.37 | 103458 | 2431 | 0.64% |
| 2024-09-03 | 2.37 | 2.36 | -0.01 | -0.42% | 2.34 | 2.39 | 133261 | 3143 | 0.82% |
| 2024-09-02 | 2.42 | 2.37 | -0.06 | -2.47% | 2.36 | 2.43 | 145943 | 3497 | 0.90% |
| 2024-08-30 | 2.39 | 2.43 | 0.04 | 1.67% | 2.38 | 2.45 | 171367 | 4152 | 1.06% |
| 2024-08-29 | 2.37 | 2.39 | 0.01 | 0.42% | 2.36 | 2.40 | 88762 | 2110 | 0.55% |
| 2024-08-28 | 2.35 | 2.38 | 0.02 | 0.85% | 2.33 | 2.39 | 94036 | 2223 | 0.58% |
| 2024-08-27 | 2.35 | 2.36 | 0.00 | 0.00% | 2.35 | 2.38 | 96542 | 2282 | 0.60% |
| 2024-08-26 | 2.33 | 2.36 | 0.03 | 1.29% | 2.32 | 2.37 | 89741 | 2110 | 0.55% |
| 2024-08-23 | 2.33 | 2.33 | -0.02 | -0.85% | 2.31 | 2.36 | 92963 | 2166 | 0.57% |
| 2024-08-22 | 2.37 | 2.35 | -0.03 | -1.26% | 2.34 | 2.41 | 75815 | 1795 | 0.47% |
| 2024-08-21 | 2.39 | 2.38 | -0.02 | -0.83% | 2.36 | 2.40 | 87176 | 2073 | 0.54% |
| 2024-08-20 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.43 | 112644 | 2704 | 0.70% |
| 2024-08-19 | 2.40 | 2.43 | 0.02 | 0.83% | 2.40 | 2.44 | 114356 | 2768 | 0.71% |
| 2024-08-16 | 2.44 | 2.41 | -0.03 | -1.23% | 2.40 | 2.44 | 81739 | 1976 | 0.51% |
| 2024-08-15 | 2.39 | 2.44 | 0.05 | 2.09% | 2.39 | 2.44 | 98503 | 2383 | 0.61% |
| 2024-08-14 | 2.42 | 2.39 | -0.03 | -1.24% | 2.39 | 2.44 | 88883 | 2141 | 0.55% |
| 2024-08-13 | 2.44 | 2.42 | -0.02 | -0.82% | 2.41 | 2.44 | 81454 | 1973 | 0.50% |