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 | 3.21 | 3.30 | 0.09 | 2.80% | 3.12 | 3.48 | 3020332 | 99491 | 13.18% |
| 2024-11-20 | 2.88 | 3.21 | 0.29 | 9.93% | 2.85 | 3.21 | 2030206 | 64144 | 8.86% |
| 2024-11-19 | 2.82 | 2.92 | -0.13 | -4.26% | 2.75 | 3.05 | 1982578 | 56820 | 8.65% |
| 2024-11-18 | 2.83 | 3.05 | 0.28 | 10.11% | 2.76 | 3.05 | 2277369 | 65818 | 9.94% |
| 2024-11-15 | 2.52 | 2.77 | 0.25 | 9.92% | 2.52 | 2.77 | 993899 | 26962 | 4.34% |
| 2024-11-14 | 2.63 | 2.52 | -0.10 | -3.82% | 2.51 | 2.64 | 420151 | 10794 | 1.83% |
| 2024-11-13 | 2.70 | 2.62 | -0.09 | -3.32% | 2.59 | 2.73 | 687082 | 18120 | 3.00% |
| 2024-11-12 | 2.76 | 2.71 | -0.07 | -2.52% | 2.68 | 2.79 | 727429 | 19878 | 3.17% |
| 2024-11-11 | 2.70 | 2.78 | -0.03 | -1.07% | 2.67 | 2.85 | 1225825 | 33513 | 5.35% |
| 2024-11-08 | 2.76 | 2.81 | 0.05 | 1.81% | 2.76 | 3.04 | 1820733 | 53179 | 7.95% |
| 2024-11-07 | 2.57 | 2.76 | 0.17 | 6.56% | 2.53 | 2.80 | 1170118 | 31414 | 5.11% |
| 2024-11-06 | 2.61 | 2.59 | 0.00 | 0.00% | 2.53 | 2.65 | 596303 | 15381 | 2.60% |
| 2024-11-05 | 2.50 | 2.59 | 0.08 | 3.19% | 2.46 | 2.63 | 639487 | 16368 | 2.79% |
| 2024-11-04 | 2.45 | 2.51 | 0.03 | 1.21% | 2.45 | 2.55 | 521255 | 13018 | 2.27% |
| 2024-11-01 | 2.78 | 2.48 | -0.11 | -4.25% | 2.45 | 2.78 | 1252413 | 32400 | 5.47% |
| 2024-10-31 | 2.35 | 2.59 | 0.24 | 10.21% | 2.35 | 2.59 | 451824 | 11413 | 1.97% |
| 2024-10-30 | 2.34 | 2.35 | 0.01 | 0.43% | 2.30 | 2.38 | 320884 | 7520 | 1.40% |
| 2024-10-29 | 2.42 | 2.34 | -0.12 | -4.88% | 2.33 | 2.43 | 577374 | 13644 | 2.52% |
| 2024-10-28 | 2.39 | 2.46 | 0.08 | 3.36% | 2.37 | 2.46 | 289813 | 7015 | 1.26% |
| 2024-10-25 | 2.30 | 2.38 | 0.07 | 3.03% | 2.30 | 2.38 | 321199 | 7551 | 1.40% |
| 2024-10-24 | 2.28 | 2.31 | 0.02 | 0.87% | 2.26 | 2.31 | 251861 | 5761 | 1.10% |
| 2024-10-23 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.30 | 334430 | 7632 | 1.46% |
| 2024-10-22 | 2.21 | 2.28 | 0.06 | 2.70% | 2.21 | 2.28 | 309196 | 6961 | 1.35% |
| 2024-10-21 | 2.21 | 2.22 | 0.01 | 0.45% | 2.20 | 2.24 | 295003 | 6566 | 1.29% |
| 2024-10-18 | 2.17 | 2.21 | 0.03 | 1.38% | 2.13 | 2.25 | 382961 | 8361 | 1.67% |
| 2024-10-17 | 2.24 | 2.18 | -0.07 | -3.11% | 2.16 | 2.27 | 455401 | 10031 | 1.99% |
| 2024-10-16 | 2.22 | 2.25 | 0.01 | 0.45% | 2.21 | 2.27 | 204400 | 4583 | 0.89% |
| 2024-10-15 | 2.28 | 2.24 | -0.06 | -2.61% | 2.24 | 2.30 | 266630 | 6054 | 1.16% |
| 2024-10-14 | 2.25 | 2.30 | 0.04 | 1.77% | 2.23 | 2.30 | 255473 | 5792 | 1.11% |
| 2024-10-11 | 2.31 | 2.26 | -0.06 | -2.59% | 2.23 | 2.34 | 264436 | 6034 | 1.15% |
| 2024-10-10 | 2.32 | 2.32 | 0.02 | 0.87% | 2.26 | 2.38 | 333226 | 7787 | 1.45% |
| 2024-10-09 | 2.50 | 2.30 | -0.25 | -9.80% | 2.30 | 2.50 | 481417 | 11464 | 2.10% |
| 2024-10-08 | 2.73 | 2.55 | 0.06 | 2.41% | 2.47 | 2.74 | 702994 | 18169 | 3.07% |
| 2024-09-30 | 2.37 | 2.49 | 0.19 | 8.26% | 2.33 | 2.52 | 548887 | 13356 | 2.40% |
| 2024-09-27 | 2.24 | 2.30 | 0.07 | 3.14% | 2.23 | 2.31 | 275931 | 6252 | 1.20% |
| 2024-09-26 | 2.16 | 2.23 | 0.08 | 3.72% | 2.14 | 2.23 | 300021 | 6546 | 1.31% |
| 2024-09-25 | 2.14 | 2.15 | 0.02 | 0.94% | 2.13 | 2.20 | 233734 | 5071 | 1.02% |
| 2024-09-24 | 2.08 | 2.13 | 0.06 | 2.90% | 2.07 | 2.13 | 205665 | 4336 | 0.90% |
| 2024-09-23 | 2.08 | 2.07 | -0.01 | -0.48% | 2.06 | 2.09 | 68031 | 1413 | 0.30% |
| 2024-09-20 | 2.13 | 2.09 | -0.03 | -1.42% | 2.08 | 2.13 | 88197 | 1853 | 0.38% |
| 2024-09-19 | 2.08 | 2.12 | 0.04 | 1.92% | 2.07 | 2.14 | 132894 | 2809 | 0.58% |
| 2024-09-18 | 2.09 | 2.08 | 0.00 | 0.00% | 2.04 | 2.10 | 82833 | 1707 | 0.36% |
| 2024-09-13 | 2.11 | 2.08 | -0.03 | -1.42% | 2.07 | 2.12 | 91845 | 1920 | 0.40% |
| 2024-09-12 | 2.11 | 2.11 | -0.01 | -0.47% | 2.10 | 2.15 | 79530 | 1691 | 0.35% |
| 2024-09-11 | 2.12 | 2.12 | 0.00 | 0.00% | 2.08 | 2.13 | 124299 | 2616 | 0.54% |
| 2024-09-10 | 2.14 | 2.12 | -0.01 | -0.47% | 2.08 | 2.14 | 104853 | 2208 | 0.46% |
| 2024-09-09 | 2.14 | 2.13 | -0.02 | -0.93% | 2.12 | 2.17 | 114175 | 2443 | 0.50% |
| 2024-09-06 | 2.15 | 2.15 | 0.00 | 0.00% | 2.12 | 2.15 | 126151 | 2696 | 0.55% |
| 2024-09-05 | 2.13 | 2.15 | 0.01 | 0.47% | 2.11 | 2.16 | 174538 | 3725 | 0.76% |
| 2024-09-04 | 2.09 | 2.14 | 0.03 | 1.42% | 2.09 | 2.15 | 184371 | 3924 | 0.80% |
| 2024-09-03 | 2.06 | 2.11 | 0.04 | 1.93% | 2.06 | 2.11 | 119972 | 2510 | 0.52% |
| 2024-09-02 | 2.12 | 2.07 | -0.05 | -2.36% | 2.07 | 2.13 | 105002 | 2198 | 0.46% |
| 2024-08-30 | 2.10 | 2.12 | 0.02 | 0.95% | 2.07 | 2.15 | 123763 | 2623 | 0.54% |
| 2024-08-29 | 2.07 | 2.10 | 0.02 | 0.96% | 2.06 | 2.11 | 82494 | 1720 | 0.36% |
| 2024-08-28 | 2.07 | 2.08 | 0.01 | 0.48% | 2.04 | 2.11 | 105574 | 2198 | 0.46% |
| 2024-08-27 | 2.11 | 2.07 | -0.06 | -2.82% | 2.06 | 2.12 | 122842 | 2554 | 0.54% |
| 2024-08-26 | 2.06 | 2.13 | 0.06 | 2.90% | 1.99 | 2.13 | 255326 | 5287 | 1.11% |
| 2024-08-23 | 2.16 | 2.07 | -0.11 | -5.05% | 2.05 | 2.17 | 324208 | 6762 | 1.41% |
| 2024-08-22 | 2.13 | 2.18 | 0.05 | 2.35% | 2.12 | 2.24 | 270110 | 5906 | 1.18% |
| 2024-08-21 | 2.11 | 2.13 | 0.01 | 0.47% | 2.10 | 2.14 | 65806 | 1396 | 0.29% |
| 2024-08-20 | 2.15 | 2.12 | -0.03 | -1.40% | 2.09 | 2.15 | 110234 | 2332 | 0.48% |
| 2024-08-19 | 2.17 | 2.15 | -0.02 | -0.92% | 2.14 | 2.19 | 86192 | 1860 | 0.38% |
| 2024-08-16 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.20 | 68833 | 1496 | 0.30% |
| 2024-08-15 | 2.18 | 2.18 | -0.01 | -0.46% | 2.16 | 2.22 | 96029 | 2105 | 0.42% |
| 2024-08-14 | 2.19 | 2.19 | 0.00 | 0.00% | 2.16 | 2.21 | 80528 | 1760 | 0.35% |
| 2024-08-13 | 2.18 | 2.19 | 0.00 | 0.00% | 2.15 | 2.20 | 94262 | 2053 | 0.41% |