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 | 2.99 | 3.00 | -0.01 | -0.33% | 2.96 | 3.02 | 214548 | 6419 | 0.35% |
| 2024-11-20 | 2.96 | 3.01 | 0.03 | 1.01% | 2.93 | 3.02 | 287767 | 8590 | 0.48% |
| 2024-11-19 | 2.95 | 2.98 | 0.02 | 0.68% | 2.90 | 2.99 | 323936 | 9523 | 0.54% |
| 2024-11-18 | 2.97 | 2.96 | 0.02 | 0.68% | 2.95 | 3.04 | 382409 | 11443 | 0.63% |
| 2024-11-15 | 3.03 | 2.94 | -0.10 | -3.29% | 2.93 | 3.05 | 397904 | 11885 | 0.66% |
| 2024-11-14 | 3.26 | 3.04 | -0.13 | -4.10% | 3.04 | 3.28 | 556309 | 17247 | 0.92% |
| 2024-11-13 | 3.16 | 3.17 | 0.05 | 1.60% | 3.13 | 3.32 | 575371 | 18446 | 0.95% |
| 2024-11-12 | 3.19 | 3.12 | -0.06 | -1.89% | 3.10 | 3.20 | 398160 | 12517 | 0.66% |
| 2024-11-11 | 3.22 | 3.18 | -0.07 | -2.15% | 3.14 | 3.27 | 434582 | 13798 | 0.72% |
| 2024-11-08 | 3.46 | 3.25 | -0.14 | -4.13% | 3.23 | 3.46 | 603100 | 19920 | 1.00% |
| 2024-11-07 | 3.23 | 3.39 | 0.14 | 4.31% | 3.20 | 3.40 | 573021 | 19114 | 0.95% |
| 2024-11-06 | 3.20 | 3.25 | 0.04 | 1.25% | 3.09 | 3.29 | 568659 | 18183 | 0.94% |
| 2024-11-05 | 3.08 | 3.21 | 0.12 | 3.88% | 3.07 | 3.23 | 531778 | 16935 | 0.88% |
| 2024-11-04 | 3.09 | 3.09 | 0.01 | 0.32% | 3.00 | 3.10 | 334639 | 10193 | 0.55% |
| 2024-11-01 | 3.13 | 3.08 | -0.03 | -0.96% | 3.01 | 3.16 | 386827 | 11908 | 0.64% |
| 2024-10-31 | 3.03 | 3.11 | 0.05 | 1.63% | 2.99 | 3.21 | 494107 | 15392 | 0.82% |
| 2024-10-30 | 2.99 | 3.06 | 0.07 | 2.34% | 2.98 | 3.12 | 424027 | 12953 | 0.70% |
| 2024-10-29 | 3.13 | 2.99 | -0.14 | -4.47% | 2.98 | 3.13 | 344765 | 10451 | 0.57% |
| 2024-10-28 | 2.98 | 3.13 | 0.15 | 5.03% | 2.97 | 3.13 | 487084 | 15008 | 0.81% |
| 2024-10-25 | 2.90 | 2.98 | 0.08 | 2.76% | 2.90 | 3.00 | 346469 | 10286 | 0.57% |
| 2024-10-24 | 2.88 | 2.90 | 0.00 | 0.00% | 2.87 | 2.93 | 231945 | 6729 | 0.38% |
| 2024-10-23 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.93 | 265872 | 7705 | 0.44% |
| 2024-10-22 | 2.87 | 2.88 | 0.01 | 0.35% | 2.84 | 2.89 | 264752 | 7579 | 0.44% |
| 2024-10-21 | 2.92 | 2.87 | -0.05 | -1.71% | 2.85 | 2.93 | 305688 | 8799 | 0.51% |
| 2024-10-18 | 2.85 | 2.92 | 0.08 | 2.82% | 2.79 | 2.97 | 428050 | 12256 | 0.71% |
| 2024-10-17 | 3.04 | 2.84 | -0.16 | -5.33% | 2.84 | 3.05 | 480494 | 13912 | 0.79% |
| 2024-10-16 | 2.89 | 3.00 | 0.13 | 4.53% | 2.89 | 3.05 | 477603 | 14208 | 0.79% |
| 2024-10-15 | 2.93 | 2.87 | -0.10 | -3.37% | 2.86 | 2.96 | 346805 | 10082 | 0.57% |
| 2024-10-14 | 2.92 | 2.97 | 0.11 | 3.85% | 2.87 | 3.00 | 397005 | 11658 | 0.66% |
| 2024-10-11 | 2.91 | 2.86 | -0.05 | -1.72% | 2.82 | 2.94 | 324999 | 9379 | 0.54% |
| 2024-10-10 | 2.92 | 2.91 | -0.03 | -1.02% | 2.82 | 3.00 | 501454 | 14641 | 0.83% |
| 2024-10-09 | 3.20 | 2.94 | -0.33 | -10.09% | 2.94 | 3.20 | 731136 | 22176 | 1.21% |
| 2024-10-08 | 3.65 | 3.27 | -0.07 | -2.10% | 3.18 | 3.65 | 1057550 | 35792 | 1.75% |
| 2024-09-30 | 3.24 | 3.34 | 0.27 | 8.79% | 3.08 | 3.38 | 1059161 | 34348 | 1.75% |
| 2024-09-27 | 2.98 | 3.07 | 0.14 | 4.78% | 2.94 | 3.14 | 469756 | 14110 | 0.78% |
| 2024-09-26 | 2.77 | 2.93 | 0.20 | 7.33% | 2.74 | 2.95 | 526551 | 15047 | 0.87% |
| 2024-09-25 | 2.72 | 2.73 | 0.02 | 0.74% | 2.71 | 2.89 | 350969 | 9845 | 0.58% |
| 2024-09-24 | 2.68 | 2.71 | 0.06 | 2.26% | 2.63 | 2.72 | 266029 | 7132 | 0.44% |
| 2024-09-23 | 2.63 | 2.65 | 0.02 | 0.76% | 2.61 | 2.67 | 158687 | 4196 | 0.26% |
| 2024-09-20 | 2.59 | 2.63 | 0.02 | 0.77% | 2.56 | 2.67 | 245887 | 6458 | 0.41% |
| 2024-09-19 | 2.55 | 2.61 | 0.06 | 2.35% | 2.54 | 2.64 | 219813 | 5709 | 0.36% |
| 2024-09-18 | 2.51 | 2.55 | 0.03 | 1.19% | 2.49 | 2.57 | 137541 | 3475 | 0.23% |
| 2024-09-13 | 2.45 | 2.52 | 0.08 | 3.28% | 2.45 | 2.55 | 272537 | 6848 | 0.45% |
| 2024-09-12 | 2.44 | 2.44 | 0.01 | 0.41% | 2.43 | 2.48 | 88065 | 2158 | 0.15% |
| 2024-09-11 | 2.45 | 2.43 | -0.03 | -1.22% | 2.42 | 2.46 | 93946 | 2287 | 0.16% |
| 2024-09-10 | 2.50 | 2.46 | -0.03 | -1.20% | 2.43 | 2.53 | 137156 | 3380 | 0.23% |
| 2024-09-09 | 2.48 | 2.49 | 0.01 | 0.40% | 2.44 | 2.51 | 94648 | 2350 | 0.16% |
| 2024-09-06 | 2.52 | 2.48 | -0.03 | -1.20% | 2.47 | 2.53 | 101862 | 2536 | 0.17% |
| 2024-09-05 | 2.48 | 2.51 | 0.05 | 2.03% | 2.47 | 2.53 | 141390 | 3540 | 0.23% |
| 2024-09-04 | 2.45 | 2.46 | 0.00 | 0.00% | 2.43 | 2.50 | 182059 | 4503 | 0.30% |
| 2024-09-03 | 2.45 | 2.46 | 0.00 | 0.00% | 2.44 | 2.49 | 128912 | 3178 | 0.21% |
| 2024-09-02 | 2.52 | 2.46 | -0.07 | -2.77% | 2.44 | 2.54 | 155342 | 3874 | 0.26% |
| 2024-08-30 | 2.44 | 2.53 | 0.09 | 3.69% | 2.42 | 2.60 | 273527 | 6905 | 0.45% |
| 2024-08-29 | 2.42 | 2.44 | 0.01 | 0.41% | 2.41 | 2.45 | 92010 | 2241 | 0.15% |
| 2024-08-28 | 2.43 | 2.43 | -0.01 | -0.41% | 2.42 | 2.47 | 92353 | 2255 | 0.15% |
| 2024-08-27 | 2.47 | 2.44 | -0.04 | -1.61% | 2.42 | 2.48 | 84382 | 2060 | 0.14% |
| 2024-08-26 | 2.45 | 2.48 | 0.02 | 0.81% | 2.44 | 2.52 | 91001 | 2259 | 0.15% |
| 2024-08-23 | 2.47 | 2.46 | -0.02 | -0.81% | 2.44 | 2.49 | 95978 | 2363 | 0.16% |
| 2024-08-22 | 2.51 | 2.48 | -0.02 | -0.80% | 2.46 | 2.54 | 96522 | 2409 | 0.16% |
| 2024-08-21 | 2.51 | 2.50 | -0.01 | -0.40% | 2.48 | 2.53 | 93821 | 2345 | 0.16% |
| 2024-08-20 | 2.55 | 2.51 | -0.04 | -1.57% | 2.50 | 2.56 | 141250 | 3572 | 0.23% |
| 2024-08-19 | 2.55 | 2.55 | 0.01 | 0.39% | 2.52 | 2.58 | 75346 | 1922 | 0.12% |
| 2024-08-16 | 2.56 | 2.54 | -0.04 | -1.55% | 2.54 | 2.60 | 151182 | 3879 | 0.25% |