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 | 3.50 | 3.65 | 0.33 | 9.94% | 3.39 | 3.65 | 1263067 | 45532 | 5.68% |
| 2024-11-20 | 3.14 | 3.32 | 0.21 | 6.75% | 3.10 | 3.35 | 804218 | 26457 | 3.61% |
| 2024-11-19 | 3.13 | 3.11 | 0.01 | 0.32% | 3.03 | 3.15 | 395627 | 12202 | 1.78% |
| 2024-11-18 | 3.15 | 3.10 | 0.05 | 1.64% | 3.06 | 3.21 | 640107 | 20073 | 2.88% |
| 2024-11-15 | 3.16 | 3.05 | -0.16 | -4.98% | 3.03 | 3.24 | 665172 | 20670 | 2.99% |
| 2024-11-14 | 3.44 | 3.21 | -0.22 | -6.41% | 3.18 | 3.56 | 1146537 | 38050 | 5.15% |
| 2024-11-13 | 3.26 | 3.43 | 0.25 | 7.86% | 3.25 | 3.50 | 1446664 | 49689 | 6.50% |
| 2024-11-12 | 3.10 | 3.18 | 0.08 | 2.58% | 3.05 | 3.24 | 649130 | 20438 | 2.92% |
| 2024-11-11 | 3.11 | 3.10 | -0.06 | -1.90% | 3.03 | 3.17 | 681002 | 21015 | 3.06% |
| 2024-11-08 | 3.47 | 3.16 | -0.25 | -7.33% | 3.15 | 3.48 | 1143228 | 37174 | 5.14% |
| 2024-11-07 | 3.21 | 3.41 | 0.12 | 3.65% | 3.21 | 3.42 | 1021387 | 34018 | 4.59% |
| 2024-11-06 | 3.30 | 3.29 | 0.00 | 0.00% | 3.15 | 3.38 | 1208612 | 39450 | 5.43% |
| 2024-11-05 | 3.00 | 3.29 | 0.30 | 10.03% | 2.98 | 3.29 | 1259398 | 40512 | 5.66% |
| 2024-11-04 | 2.94 | 2.99 | 0.01 | 0.34% | 2.85 | 3.02 | 668882 | 19765 | 3.01% |
| 2024-11-01 | 2.98 | 2.98 | -0.04 | -1.32% | 2.85 | 3.10 | 1398118 | 41341 | 6.28% |
| 2024-10-31 | 3.09 | 3.02 | 0.21 | 7.47% | 2.85 | 3.09 | 2621415 | 78649 | 11.78% |
| 2024-10-30 | 2.67 | 2.81 | 0.26 | 10.20% | 2.63 | 2.81 | 416909 | 11578 | 1.87% |
| 2024-10-29 | 2.72 | 2.55 | -0.17 | -6.25% | 2.53 | 2.73 | 1020019 | 26413 | 4.58% |
| 2024-10-28 | 2.51 | 2.72 | 0.24 | 9.68% | 2.51 | 2.73 | 1504976 | 40802 | 6.76% |
| 2024-10-25 | 2.35 | 2.48 | 0.11 | 4.64% | 2.35 | 2.48 | 658348 | 16092 | 2.96% |
| 2024-10-24 | 2.30 | 2.37 | 0.06 | 2.60% | 2.29 | 2.42 | 624812 | 14790 | 2.81% |
| 2024-10-23 | 2.29 | 2.31 | 0.02 | 0.87% | 2.28 | 2.34 | 344028 | 7949 | 1.55% |
| 2024-10-22 | 2.29 | 2.29 | -0.01 | -0.43% | 2.27 | 2.32 | 334969 | 7671 | 1.51% |
| 2024-10-21 | 2.30 | 2.30 | 0.01 | 0.44% | 2.28 | 2.39 | 514618 | 11947 | 2.31% |
| 2024-10-18 | 2.26 | 2.29 | 0.02 | 0.88% | 2.23 | 2.30 | 486228 | 11008 | 2.19% |
| 2024-10-17 | 2.40 | 2.27 | -0.11 | -4.62% | 2.25 | 2.40 | 793139 | 18197 | 3.56% |
| 2024-10-16 | 2.28 | 2.38 | 0.12 | 5.31% | 2.27 | 2.38 | 907647 | 21270 | 4.08% |
| 2024-10-15 | 2.31 | 2.26 | -0.07 | -3.00% | 2.26 | 2.36 | 597438 | 13770 | 2.68% |
| 2024-10-14 | 2.32 | 2.33 | 0.10 | 4.48% | 2.25 | 2.34 | 565029 | 12992 | 2.54% |
| 2024-10-11 | 2.25 | 2.23 | -0.02 | -0.89% | 2.19 | 2.30 | 481796 | 10846 | 2.17% |
| 2024-10-10 | 2.25 | 2.25 | -0.04 | -1.75% | 2.15 | 2.32 | 733303 | 16405 | 3.30% |
| 2024-10-09 | 2.44 | 2.29 | -0.25 | -9.84% | 2.29 | 2.45 | 760184 | 17670 | 3.42% |
| 2024-10-08 | 2.78 | 2.54 | 0.00 | 0.00% | 2.41 | 2.78 | 1666628 | 43097 | 7.49% |
| 2024-09-30 | 2.54 | 2.54 | 0.20 | 8.55% | 2.33 | 2.55 | 1816375 | 44727 | 8.16% |
| 2024-09-27 | 2.30 | 2.34 | 0.14 | 6.36% | 2.19 | 2.38 | 1174430 | 26675 | 5.28% |
| 2024-09-26 | 2.00 | 2.20 | 0.20 | 10.00% | 1.98 | 2.20 | 1298613 | 27799 | 5.84% |
| 2024-09-25 | 1.94 | 2.00 | 0.06 | 3.09% | 1.93 | 2.13 | 633668 | 12977 | 2.85% |
| 2024-09-24 | 1.91 | 1.94 | 0.06 | 3.19% | 1.89 | 1.99 | 407859 | 7860 | 1.83% |
| 2024-09-23 | 1.88 | 1.88 | -0.02 | -1.05% | 1.85 | 1.91 | 232990 | 4383 | 1.05% |
| 2024-09-20 | 1.86 | 1.90 | 0.02 | 1.06% | 1.82 | 1.93 | 472336 | 8877 | 2.12% |
| 2024-09-19 | 1.84 | 1.88 | 0.04 | 2.17% | 1.82 | 1.91 | 403653 | 7562 | 1.81% |
| 2024-09-18 | 1.81 | 1.84 | 0.03 | 1.66% | 1.78 | 1.86 | 301852 | 5487 | 1.36% |
| 2024-09-13 | 1.79 | 1.81 | 0.02 | 1.12% | 1.77 | 1.82 | 218131 | 3937 | 0.98% |
| 2024-09-12 | 1.77 | 1.79 | 0.02 | 1.13% | 1.77 | 1.81 | 120625 | 2164 | 0.54% |
| 2024-09-11 | 1.79 | 1.77 | -0.02 | -1.12% | 1.77 | 1.79 | 101517 | 1804 | 0.46% |
| 2024-09-10 | 1.80 | 1.79 | 0.01 | 0.56% | 1.77 | 1.81 | 201111 | 3605 | 0.90% |
| 2024-09-09 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.81 | 90718 | 1620 | 0.41% |
| 2024-09-06 | 1.80 | 1.78 | -0.03 | -1.66% | 1.78 | 1.81 | 136879 | 2454 | 0.62% |
| 2024-09-05 | 1.78 | 1.81 | 0.04 | 2.26% | 1.78 | 1.82 | 179129 | 3228 | 0.80% |
| 2024-09-04 | 1.77 | 1.77 | -0.02 | -1.12% | 1.77 | 1.81 | 119657 | 2141 | 0.54% |
| 2024-09-03 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 165396 | 2947 | 0.74% |
| 2024-09-02 | 1.80 | 1.77 | -0.05 | -2.75% | 1.77 | 1.82 | 191732 | 3422 | 0.86% |
| 2024-08-30 | 1.75 | 1.82 | 0.07 | 4.00% | 1.74 | 1.85 | 351015 | 6342 | 1.58% |
| 2024-08-29 | 1.74 | 1.75 | 0.01 | 0.57% | 1.72 | 1.75 | 79325 | 1378 | 0.36% |
| 2024-08-28 | 1.75 | 1.74 | 0.00 | 0.00% | 1.73 | 1.76 | 87396 | 1524 | 0.39% |
| 2024-08-27 | 1.77 | 1.74 | -0.03 | -1.69% | 1.73 | 1.77 | 123653 | 2164 | 0.56% |
| 2024-08-26 | 1.75 | 1.77 | 0.01 | 0.57% | 1.75 | 1.79 | 112069 | 1983 | 0.50% |
| 2024-08-23 | 1.78 | 1.76 | -0.03 | -1.68% | 1.74 | 1.78 | 123730 | 2179 | 0.56% |
| 2024-08-22 | 1.78 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 168628 | 3004 | 0.76% |
| 2024-08-21 | 1.76 | 1.77 | 0.00 | 0.00% | 1.76 | 1.79 | 141759 | 2521 | 0.64% |
| 2024-08-20 | 1.80 | 1.77 | -0.03 | -1.67% | 1.76 | 1.81 | 174100 | 3093 | 0.78% |
| 2024-08-19 | 1.79 | 1.80 | 0.00 | 0.00% | 1.78 | 1.81 | 100038 | 1799 | 0.45% |
| 2024-08-16 | 1.82 | 1.80 | -0.03 | -1.64% | 1.79 | 1.83 | 141936 | 2564 | 0.64% |
| 2024-08-15 | 1.79 | 1.83 | 0.04 | 2.23% | 1.77 | 1.83 | 214323 | 3870 | 0.96% |
| 2024-08-14 | 1.80 | 1.79 | -0.01 | -0.56% | 1.78 | 1.82 | 133378 | 2396 | 0.60% |
| 2024-08-13 | 1.81 | 1.80 | -0.01 | -0.55% | 1.78 | 1.81 | 218042 | 3907 | 0.98% |