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 | 3.40 | 0.13 | 3.98% | 3.37 | 3.60 | 1526132 | 53182 | 18.55% |
| 2024-11-20 | 2.95 | 3.27 | 0.30 | 10.10% | 2.95 | 3.27 | 361884 | 11571 | 4.40% |
| 2024-11-19 | 2.90 | 2.97 | -0.16 | -5.11% | 2.82 | 2.99 | 839382 | 24409 | 10.20% |
| 2024-11-18 | 3.31 | 3.13 | -0.35 | -10.06% | 3.13 | 3.38 | 849992 | 26895 | 10.33% |
| 2024-11-15 | 3.17 | 3.48 | 0.31 | 9.78% | 3.12 | 3.49 | 1593550 | 54132 | 19.37% |
| 2024-11-14 | 2.87 | 3.17 | 0.29 | 10.07% | 2.83 | 3.17 | 483301 | 15023 | 5.87% |
| 2024-11-13 | 2.85 | 2.88 | 0.01 | 0.35% | 2.79 | 2.91 | 153271 | 4364 | 1.86% |
| 2024-11-12 | 2.92 | 2.87 | -0.04 | -1.37% | 2.83 | 2.94 | 174577 | 5037 | 2.12% |
| 2024-11-11 | 2.91 | 2.91 | 0.00 | 0.00% | 2.86 | 2.96 | 153944 | 4444 | 1.87% |
| 2024-11-08 | 2.95 | 2.91 | -0.04 | -1.36% | 2.89 | 2.99 | 205763 | 6029 | 2.50% |
| 2024-11-07 | 2.81 | 2.95 | 0.13 | 4.61% | 2.79 | 2.95 | 245773 | 7133 | 2.99% |
| 2024-11-06 | 2.82 | 2.82 | 0.00 | 0.00% | 2.76 | 2.86 | 225729 | 6366 | 2.74% |
| 2024-11-05 | 2.77 | 2.82 | 0.07 | 2.55% | 2.75 | 2.84 | 170424 | 4780 | 2.07% |
| 2024-11-04 | 2.73 | 2.75 | 0.03 | 1.10% | 2.68 | 2.75 | 121783 | 3316 | 1.48% |
| 2024-11-01 | 2.84 | 2.72 | -0.12 | -4.23% | 2.71 | 2.87 | 208902 | 5770 | 2.54% |
| 2024-10-31 | 2.74 | 2.84 | 0.12 | 4.41% | 2.74 | 2.88 | 283338 | 7972 | 3.44% |
| 2024-10-30 | 2.68 | 2.72 | 0.04 | 1.49% | 2.67 | 2.75 | 152729 | 4146 | 1.86% |
| 2024-10-29 | 2.78 | 2.68 | -0.10 | -3.60% | 2.67 | 2.81 | 220561 | 5985 | 2.68% |
| 2024-10-28 | 2.67 | 2.78 | 0.11 | 4.12% | 2.66 | 2.79 | 231829 | 6397 | 2.82% |
| 2024-10-25 | 2.63 | 2.67 | 0.05 | 1.91% | 2.62 | 2.68 | 184364 | 4902 | 2.24% |
| 2024-10-24 | 2.55 | 2.62 | 0.05 | 1.95% | 2.54 | 2.65 | 196813 | 5131 | 2.39% |
| 2024-10-23 | 2.57 | 2.57 | 0.00 | 0.00% | 2.53 | 2.62 | 197286 | 5092 | 2.40% |
| 2024-10-22 | 2.48 | 2.57 | 0.11 | 4.47% | 2.47 | 2.66 | 255862 | 6564 | 3.11% |
| 2024-10-21 | 2.47 | 2.46 | -0.01 | -0.40% | 2.44 | 2.50 | 125496 | 3098 | 1.53% |
| 2024-10-18 | 2.42 | 2.47 | 0.05 | 2.07% | 2.41 | 2.50 | 138383 | 3394 | 1.68% |
| 2024-10-17 | 2.50 | 2.42 | -0.08 | -3.20% | 2.42 | 2.53 | 127404 | 3147 | 1.55% |
| 2024-10-16 | 2.45 | 2.50 | 0.02 | 0.81% | 2.44 | 2.53 | 102983 | 2556 | 1.25% |
| 2024-10-15 | 2.50 | 2.48 | -0.03 | -1.20% | 2.46 | 2.51 | 113130 | 2810 | 1.38% |
| 2024-10-14 | 2.46 | 2.51 | 0.05 | 2.03% | 2.45 | 2.52 | 122592 | 3050 | 1.49% |
| 2024-10-11 | 2.53 | 2.46 | -0.07 | -2.77% | 2.43 | 2.56 | 112597 | 2799 | 1.37% |
| 2024-10-10 | 2.52 | 2.53 | 0.00 | 0.00% | 2.44 | 2.59 | 186338 | 4710 | 2.26% |
| 2024-10-09 | 2.78 | 2.53 | -0.28 | -9.96% | 2.53 | 2.78 | 251923 | 6546 | 3.06% |
| 2024-10-08 | 2.99 | 2.81 | 0.08 | 2.93% | 2.71 | 2.99 | 519944 | 14631 | 6.32% |
| 2024-09-30 | 2.68 | 2.73 | 0.18 | 7.06% | 2.56 | 2.77 | 482646 | 12869 | 5.87% |
| 2024-09-27 | 2.49 | 2.55 | 0.08 | 3.24% | 2.48 | 2.57 | 146038 | 3682 | 1.78% |
| 2024-09-26 | 2.36 | 2.47 | 0.06 | 2.49% | 2.35 | 2.47 | 159195 | 3887 | 1.93% |
| 2024-09-25 | 2.42 | 2.41 | 0.00 | 0.00% | 2.40 | 2.48 | 148518 | 3621 | 1.81% |
| 2024-09-24 | 2.34 | 2.41 | 0.06 | 2.55% | 2.34 | 2.41 | 149743 | 3568 | 1.82% |
| 2024-09-23 | 2.34 | 2.35 | -0.01 | -0.42% | 2.32 | 2.37 | 61764 | 1449 | 0.75% |
| 2024-09-20 | 2.38 | 2.36 | -0.03 | -1.26% | 2.34 | 2.39 | 67677 | 1597 | 0.82% |
| 2024-09-19 | 2.30 | 2.39 | 0.09 | 3.91% | 2.29 | 2.40 | 177586 | 4204 | 2.16% |
| 2024-09-18 | 2.37 | 2.30 | -0.07 | -2.95% | 2.25 | 2.38 | 125599 | 2890 | 1.53% |
| 2024-09-13 | 2.29 | 2.37 | 0.09 | 3.95% | 2.27 | 2.46 | 193519 | 4610 | 2.35% |
| 2024-09-12 | 2.26 | 2.28 | 0.01 | 0.44% | 2.26 | 2.30 | 29120 | 664 | 0.35% |
| 2024-09-11 | 2.30 | 2.27 | -0.04 | -1.73% | 2.25 | 2.31 | 46047 | 1050 | 0.56% |
| 2024-09-10 | 2.28 | 2.31 | 0.02 | 0.87% | 2.27 | 2.33 | 58059 | 1336 | 0.71% |
| 2024-09-09 | 2.26 | 2.29 | 0.03 | 1.33% | 2.22 | 2.31 | 56363 | 1279 | 0.69% |
| 2024-09-06 | 2.29 | 2.26 | -0.03 | -1.31% | 2.26 | 2.31 | 50546 | 1153 | 0.61% |
| 2024-09-05 | 2.27 | 2.29 | 0.03 | 1.33% | 2.25 | 2.29 | 37357 | 851 | 0.45% |
| 2024-09-04 | 2.29 | 2.26 | -0.04 | -1.74% | 2.26 | 2.31 | 48563 | 1104 | 0.59% |
| 2024-09-03 | 2.29 | 2.30 | 0.02 | 0.88% | 2.26 | 2.32 | 55421 | 1273 | 0.67% |
| 2024-09-02 | 2.32 | 2.28 | -0.04 | -1.72% | 2.28 | 2.34 | 45567 | 1051 | 0.55% |
| 2024-08-30 | 2.28 | 2.32 | 0.03 | 1.31% | 2.28 | 2.34 | 89461 | 2073 | 1.09% |
| 2024-08-29 | 2.26 | 2.29 | 0.01 | 0.44% | 2.25 | 2.30 | 45417 | 1036 | 0.55% |
| 2024-08-28 | 2.25 | 2.28 | 0.03 | 1.33% | 2.24 | 2.30 | 48491 | 1105 | 0.59% |
| 2024-08-27 | 2.32 | 2.25 | -0.06 | -2.60% | 2.25 | 2.32 | 40506 | 919 | 0.49% |
| 2024-08-26 | 2.27 | 2.31 | 0.05 | 2.21% | 2.25 | 2.32 | 62507 | 1436 | 0.76% |
| 2024-08-23 | 2.25 | 2.26 | 0.01 | 0.44% | 2.22 | 2.27 | 59789 | 1340 | 0.73% |
| 2024-08-22 | 2.29 | 2.25 | -0.05 | -2.17% | 2.25 | 2.31 | 53473 | 1214 | 0.65% |
| 2024-08-21 | 2.28 | 2.30 | 0.02 | 0.88% | 2.27 | 2.32 | 53607 | 1230 | 0.65% |
| 2024-08-20 | 2.31 | 2.28 | -0.03 | -1.30% | 2.27 | 2.33 | 86265 | 1974 | 1.05% |
| 2024-08-19 | 2.37 | 2.31 | -0.07 | -2.94% | 2.30 | 2.40 | 133518 | 3124 | 1.62% |
| 2024-08-16 | 2.44 | 2.38 | -0.05 | -2.06% | 2.37 | 2.46 | 92554 | 2227 | 1.12% |
| 2024-08-15 | 2.40 | 2.43 | 0.03 | 1.25% | 2.37 | 2.44 | 89484 | 2156 | 1.09% |
| 2024-08-14 | 2.44 | 2.40 | -0.08 | -3.23% | 2.38 | 2.45 | 104406 | 2519 | 1.27% |
| 2024-08-13 | 2.48 | 2.48 | 0.00 | 0.00% | 2.44 | 2.50 | 68316 | 1689 | 0.83% |