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 | 3.01 | 2.89 | -0.07 | -2.36% | 2.86 | 3.01 | 976866 | 28353 | 2.36% |
| 2024-11-20 | 2.88 | 2.96 | 0.02 | 0.68% | 2.88 | 3.03 | 1266482 | 37140 | 3.06% |
| 2024-11-19 | 2.90 | 2.94 | -0.05 | -1.67% | 2.80 | 2.99 | 1787141 | 51495 | 4.31% |
| 2024-11-18 | 3.14 | 2.99 | -0.33 | -9.94% | 2.99 | 3.41 | 2416014 | 75695 | 5.83% |
| 2024-11-15 | 3.20 | 3.32 | 0.20 | 6.41% | 3.03 | 3.43 | 3823008 | 125405 | 9.23% |
| 2024-11-14 | 3.12 | 3.12 | 0.28 | 9.86% | 2.95 | 3.12 | 1500259 | 46091 | 3.62% |
| 2024-11-13 | 2.56 | 2.84 | 0.26 | 10.08% | 2.53 | 2.84 | 806943 | 21551 | 1.95% |
| 2024-11-12 | 2.59 | 2.58 | -0.04 | -1.53% | 2.56 | 2.62 | 550522 | 14268 | 1.33% |
| 2024-11-11 | 2.67 | 2.62 | -0.06 | -2.24% | 2.58 | 2.68 | 725086 | 18916 | 1.75% |
| 2024-11-08 | 2.69 | 2.68 | 0.00 | 0.00% | 2.63 | 2.75 | 1032558 | 27698 | 2.49% |
| 2024-11-07 | 2.61 | 2.68 | 0.08 | 3.08% | 2.56 | 2.76 | 1236504 | 32749 | 2.98% |
| 2024-11-06 | 2.54 | 2.60 | 0.05 | 1.96% | 2.50 | 2.62 | 914611 | 23462 | 2.21% |
| 2024-11-05 | 2.43 | 2.55 | 0.12 | 4.94% | 2.41 | 2.56 | 929446 | 23273 | 2.24% |
| 2024-11-04 | 2.44 | 2.43 | -0.02 | -0.82% | 2.39 | 2.46 | 390858 | 9429 | 0.94% |
| 2024-11-01 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.50 | 619404 | 15233 | 1.49% |
| 2024-10-31 | 2.45 | 2.44 | 0.00 | 0.00% | 2.43 | 2.49 | 495649 | 12151 | 1.20% |
| 2024-10-30 | 2.37 | 2.44 | 0.05 | 2.09% | 2.36 | 2.44 | 438191 | 10553 | 1.06% |
| 2024-10-29 | 2.47 | 2.39 | -0.08 | -3.24% | 2.38 | 2.47 | 529693 | 12757 | 1.28% |
| 2024-10-28 | 2.37 | 2.47 | 0.08 | 3.35% | 2.35 | 2.48 | 632014 | 15342 | 1.53% |
| 2024-10-25 | 2.36 | 2.39 | 0.02 | 0.84% | 2.35 | 2.39 | 419184 | 9941 | 1.01% |
| 2024-10-24 | 2.34 | 2.37 | 0.01 | 0.42% | 2.34 | 2.38 | 342948 | 8087 | 0.83% |
| 2024-10-23 | 2.36 | 2.36 | 0.01 | 0.43% | 2.33 | 2.42 | 609289 | 14363 | 1.47% |
| 2024-10-22 | 2.27 | 2.35 | 0.09 | 3.98% | 2.26 | 2.42 | 820204 | 19272 | 1.98% |
| 2024-10-21 | 2.28 | 2.26 | -0.01 | -0.44% | 2.24 | 2.28 | 492179 | 11089 | 1.19% |
| 2024-10-18 | 2.23 | 2.27 | 0.03 | 1.34% | 2.22 | 2.30 | 421566 | 9551 | 1.02% |
| 2024-10-17 | 2.28 | 2.24 | -0.05 | -2.18% | 2.24 | 2.31 | 393686 | 8916 | 0.95% |
| 2024-10-16 | 2.26 | 2.29 | -0.02 | -0.87% | 2.24 | 2.31 | 453190 | 10312 | 1.09% |
| 2024-10-15 | 2.39 | 2.31 | -0.11 | -4.55% | 2.30 | 2.40 | 545811 | 12838 | 1.32% |
| 2024-10-14 | 2.46 | 2.42 | -0.07 | -2.81% | 2.39 | 2.48 | 524711 | 12745 | 1.27% |
| 2024-10-11 | 2.53 | 2.49 | -0.03 | -1.19% | 2.44 | 2.55 | 463155 | 11542 | 1.12% |
| 2024-10-10 | 2.50 | 2.52 | 0.02 | 0.80% | 2.37 | 2.57 | 835602 | 20859 | 2.02% |
| 2024-10-09 | 2.55 | 2.50 | -0.17 | -6.37% | 2.50 | 2.67 | 1184081 | 30383 | 2.86% |
| 2024-10-08 | 2.67 | 2.67 | 0.24 | 9.88% | 2.45 | 2.67 | 1730804 | 45301 | 4.18% |
| 2024-09-30 | 2.29 | 2.43 | 0.22 | 9.95% | 2.29 | 2.43 | 1089718 | 26231 | 2.63% |
| 2024-09-27 | 2.16 | 2.21 | 0.05 | 2.31% | 2.16 | 2.21 | 460780 | 10103 | 1.11% |
| 2024-09-26 | 2.10 | 2.16 | 0.04 | 1.89% | 2.09 | 2.17 | 334922 | 7126 | 0.81% |
| 2024-09-25 | 2.08 | 2.12 | 0.05 | 2.42% | 2.07 | 2.21 | 544832 | 11622 | 1.31% |
| 2024-09-24 | 2.02 | 2.07 | 0.05 | 2.48% | 2.02 | 2.07 | 390411 | 7990 | 0.94% |
| 2024-09-23 | 2.03 | 2.02 | -0.01 | -0.49% | 2.01 | 2.05 | 123080 | 2498 | 0.30% |
| 2024-09-20 | 2.04 | 2.03 | -0.02 | -0.98% | 2.01 | 2.05 | 196152 | 3974 | 0.47% |
| 2024-09-19 | 2.04 | 2.05 | 0.01 | 0.49% | 2.02 | 2.07 | 163631 | 3354 | 0.39% |
| 2024-09-18 | 2.07 | 2.04 | -0.03 | -1.45% | 2.00 | 2.07 | 170870 | 3465 | 0.41% |
| 2024-09-13 | 2.08 | 2.07 | -0.01 | -0.48% | 2.05 | 2.11 | 183703 | 3832 | 0.44% |
| 2024-09-12 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.10 | 115069 | 2394 | 0.28% |
| 2024-09-11 | 2.07 | 2.07 | -0.01 | -0.48% | 2.03 | 2.11 | 185629 | 3842 | 0.45% |
| 2024-09-10 | 2.10 | 2.08 | -0.01 | -0.48% | 2.05 | 2.11 | 128051 | 2656 | 0.31% |
| 2024-09-09 | 2.14 | 2.09 | -0.04 | -1.88% | 2.08 | 2.14 | 141650 | 2975 | 0.34% |
| 2024-09-06 | 2.13 | 2.13 | 0.00 | 0.00% | 2.13 | 2.16 | 142356 | 3052 | 0.34% |
| 2024-09-05 | 2.14 | 2.13 | -0.01 | -0.47% | 2.11 | 2.16 | 164384 | 3514 | 0.40% |
| 2024-09-04 | 2.19 | 2.14 | -0.08 | -3.60% | 2.14 | 2.20 | 181309 | 3925 | 0.44% |
| 2024-09-03 | 2.22 | 2.22 | 0.00 | 0.00% | 2.20 | 2.24 | 108165 | 2393 | 0.26% |
| 2024-09-02 | 2.25 | 2.22 | -0.04 | -1.77% | 2.22 | 2.26 | 136209 | 3037 | 0.33% |
| 2024-08-30 | 2.25 | 2.26 | 0.02 | 0.89% | 2.24 | 2.29 | 156326 | 3539 | 0.38% |
| 2024-08-29 | 2.25 | 2.24 | -0.02 | -0.88% | 2.22 | 2.26 | 124727 | 2792 | 0.30% |
| 2024-08-28 | 2.25 | 2.26 | -0.01 | -0.44% | 2.23 | 2.27 | 86706 | 1952 | 0.21% |
| 2024-08-27 | 2.28 | 2.27 | 0.00 | 0.00% | 2.24 | 2.30 | 110621 | 2510 | 0.27% |
| 2024-08-26 | 2.24 | 2.27 | 0.03 | 1.34% | 2.24 | 2.31 | 186316 | 4241 | 0.45% |
| 2024-08-23 | 2.23 | 2.24 | 0.01 | 0.45% | 2.21 | 2.26 | 100331 | 2241 | 0.24% |
| 2024-08-22 | 2.27 | 2.23 | -0.06 | -2.62% | 2.22 | 2.28 | 124158 | 2789 | 0.30% |
| 2024-08-21 | 2.32 | 2.29 | -0.04 | -1.72% | 2.27 | 2.34 | 137458 | 3169 | 0.33% |
| 2024-08-20 | 2.35 | 2.33 | -0.03 | -1.27% | 2.31 | 2.35 | 97948 | 2280 | 0.24% |
| 2024-08-19 | 2.39 | 2.36 | -0.03 | -1.26% | 2.33 | 2.39 | 134964 | 3182 | 0.33% |
| 2024-08-16 | 2.39 | 2.39 | -0.01 | -0.42% | 2.38 | 2.42 | 96496 | 2315 | 0.23% |
| 2024-08-15 | 2.39 | 2.40 | 0.00 | 0.00% | 2.39 | 2.42 | 96474 | 2316 | 0.23% |
| 2024-08-14 | 2.43 | 2.40 | -0.04 | -1.64% | 2.39 | 2.43 | 131294 | 3159 | 0.32% |
| 2024-08-13 | 2.44 | 2.44 | 0.03 | 1.24% | 2.39 | 2.46 | 187819 | 4564 | 0.45% |