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 | 3.11 | 3.16 | 0.03 | 0.96% | 3.10 | 3.18 | 158221 | 4964 | 0.95% |
| 2024-11-20 | 3.02 | 3.13 | 0.12 | 3.99% | 2.98 | 3.15 | 174594 | 5386 | 1.04% |
| 2024-11-19 | 2.99 | 3.01 | -0.02 | -0.66% | 2.90 | 3.01 | 204902 | 6059 | 1.23% |
| 2024-11-18 | 3.24 | 3.03 | -0.16 | -5.02% | 2.99 | 3.28 | 277278 | 8598 | 1.66% |
| 2024-11-15 | 3.28 | 3.19 | -0.09 | -2.74% | 3.18 | 3.33 | 183810 | 5991 | 1.10% |
| 2024-11-14 | 3.38 | 3.28 | -0.14 | -4.09% | 3.26 | 3.42 | 268120 | 8934 | 1.60% |
| 2024-11-13 | 3.38 | 3.42 | -0.01 | -0.29% | 3.37 | 3.50 | 242838 | 8300 | 1.45% |
| 2024-11-12 | 3.48 | 3.43 | -0.08 | -2.28% | 3.34 | 3.60 | 450804 | 15568 | 2.70% |
| 2024-11-11 | 3.65 | 3.51 | 0.06 | 1.74% | 3.20 | 3.65 | 755291 | 26496 | 4.52% |
| 2024-11-08 | 3.29 | 3.45 | 0.31 | 9.87% | 3.16 | 3.45 | 320928 | 10737 | 1.92% |
| 2024-11-07 | 2.97 | 3.14 | 0.16 | 5.37% | 2.95 | 3.14 | 276652 | 8500 | 1.66% |
| 2024-11-06 | 2.96 | 2.98 | 0.03 | 1.02% | 2.90 | 3.00 | 170284 | 5047 | 1.02% |
| 2024-11-05 | 2.91 | 2.95 | 0.03 | 1.03% | 2.89 | 2.99 | 158910 | 4684 | 0.95% |
| 2024-11-04 | 2.90 | 2.92 | 0.03 | 1.04% | 2.84 | 2.93 | 146875 | 4225 | 0.88% |
| 2024-11-01 | 3.02 | 2.89 | -0.13 | -4.30% | 2.87 | 3.06 | 251426 | 7377 | 1.50% |
| 2024-10-31 | 2.95 | 3.02 | 0.08 | 2.72% | 2.91 | 3.03 | 253649 | 7561 | 1.52% |
| 2024-10-30 | 2.85 | 2.94 | 0.06 | 2.08% | 2.84 | 2.95 | 183374 | 5329 | 1.10% |
| 2024-10-29 | 3.04 | 2.88 | -0.10 | -3.36% | 2.88 | 3.09 | 348562 | 10351 | 2.09% |
| 2024-10-28 | 2.83 | 2.98 | 0.13 | 4.56% | 2.83 | 2.99 | 254140 | 7479 | 1.52% |
| 2024-10-25 | 2.77 | 2.85 | 0.08 | 2.89% | 2.75 | 2.87 | 225178 | 6371 | 1.35% |
| 2024-10-24 | 2.71 | 2.77 | 0.04 | 1.47% | 2.69 | 2.80 | 143939 | 3962 | 0.86% |
| 2024-10-23 | 2.76 | 2.73 | -0.03 | -1.09% | 2.70 | 2.77 | 155021 | 4243 | 0.93% |
| 2024-10-22 | 2.69 | 2.76 | 0.06 | 2.22% | 2.69 | 2.79 | 194795 | 5359 | 1.17% |
| 2024-10-21 | 2.64 | 2.70 | 0.04 | 1.50% | 2.64 | 2.72 | 150647 | 4046 | 0.90% |
| 2024-10-18 | 2.64 | 2.66 | 0.01 | 0.38% | 2.58 | 2.71 | 177881 | 4704 | 1.06% |
| 2024-10-17 | 2.65 | 2.65 | 0.00 | 0.00% | 2.63 | 2.69 | 134891 | 3596 | 0.81% |
| 2024-10-16 | 2.68 | 2.65 | -0.03 | -1.12% | 2.61 | 2.73 | 166353 | 4450 | 1.00% |
| 2024-10-15 | 2.59 | 2.68 | 0.09 | 3.47% | 2.56 | 2.78 | 289560 | 7776 | 1.73% |
| 2024-10-14 | 2.52 | 2.59 | 0.09 | 3.60% | 2.50 | 2.59 | 118668 | 3021 | 0.71% |
| 2024-10-11 | 2.58 | 2.50 | -0.07 | -2.72% | 2.47 | 2.62 | 130622 | 3327 | 0.78% |
| 2024-10-10 | 2.57 | 2.57 | 0.00 | 0.00% | 2.51 | 2.66 | 199478 | 5164 | 1.19% |
| 2024-10-09 | 2.78 | 2.57 | -0.29 | -10.14% | 2.57 | 2.80 | 300191 | 8012 | 1.80% |
| 2024-10-08 | 3.01 | 2.86 | 0.12 | 4.38% | 2.72 | 3.01 | 475113 | 13555 | 2.84% |
| 2024-09-30 | 2.58 | 2.74 | 0.21 | 8.30% | 2.52 | 2.78 | 488945 | 12960 | 2.93% |
| 2024-09-27 | 2.49 | 2.53 | 0.07 | 2.85% | 2.41 | 2.54 | 240688 | 5950 | 1.44% |
| 2024-09-26 | 2.34 | 2.46 | 0.11 | 4.68% | 2.34 | 2.46 | 273911 | 6620 | 1.64% |
| 2024-09-25 | 2.36 | 2.35 | -0.01 | -0.42% | 2.35 | 2.45 | 277219 | 6626 | 1.66% |
| 2024-09-24 | 2.28 | 2.36 | 0.06 | 2.61% | 2.28 | 2.38 | 243242 | 5688 | 1.46% |
| 2024-09-23 | 2.28 | 2.30 | -0.02 | -0.86% | 2.26 | 2.32 | 174415 | 3998 | 1.04% |
| 2024-09-20 | 2.25 | 2.32 | 0.07 | 3.11% | 2.23 | 2.35 | 275663 | 6355 | 1.65% |
| 2024-09-19 | 2.21 | 2.25 | 0.06 | 2.74% | 2.19 | 2.26 | 157820 | 3528 | 0.94% |
| 2024-09-18 | 2.24 | 2.19 | -0.04 | -1.79% | 2.18 | 2.29 | 152430 | 3391 | 0.91% |
| 2024-09-13 | 2.24 | 2.23 | -0.03 | -1.33% | 2.21 | 2.26 | 109765 | 2448 | 0.66% |
| 2024-09-12 | 2.20 | 2.26 | 0.07 | 3.20% | 2.18 | 2.27 | 207366 | 4647 | 1.24% |
| 2024-09-11 | 2.24 | 2.19 | -0.05 | -2.23% | 2.18 | 2.24 | 129290 | 2841 | 0.77% |
| 2024-09-10 | 2.26 | 2.24 | -0.04 | -1.75% | 2.21 | 2.28 | 152868 | 3412 | 0.91% |
| 2024-09-09 | 2.22 | 2.28 | 0.02 | 0.88% | 2.19 | 2.31 | 214605 | 4840 | 1.28% |
| 2024-09-06 | 2.28 | 2.26 | -0.03 | -1.31% | 2.23 | 2.38 | 285880 | 6518 | 1.71% |
| 2024-09-05 | 2.25 | 2.29 | 0.04 | 1.78% | 2.22 | 2.33 | 318241 | 7227 | 1.90% |
| 2024-09-04 | 2.27 | 2.25 | -0.06 | -2.60% | 2.22 | 2.31 | 304540 | 6874 | 1.82% |
| 2024-09-03 | 2.26 | 2.31 | -0.05 | -2.12% | 2.24 | 2.35 | 536282 | 12297 | 3.21% |
| 2024-09-02 | 2.58 | 2.36 | -0.26 | -9.92% | 2.36 | 2.58 | 580512 | 14208 | 3.47% |
| 2024-08-30 | 2.38 | 2.62 | 0.24 | 10.08% | 2.33 | 2.62 | 898673 | 22536 | 5.38% |
| 2024-08-29 | 2.14 | 2.38 | 0.22 | 10.19% | 2.09 | 2.38 | 594924 | 13175 | 3.56% |
| 2024-08-28 | 1.96 | 2.16 | 0.20 | 10.20% | 1.93 | 2.16 | 402063 | 8519 | 2.41% |
| 2024-08-27 | 2.01 | 1.96 | -0.05 | -2.49% | 1.95 | 2.03 | 66451 | 1318 | 0.40% |
| 2024-08-26 | 1.98 | 2.01 | 0.03 | 1.52% | 1.96 | 2.03 | 62558 | 1254 | 0.37% |
| 2024-08-23 | 2.00 | 1.98 | -0.02 | -1.00% | 1.96 | 2.00 | 52835 | 1046 | 0.32% |
| 2024-08-22 | 2.03 | 2.00 | -0.05 | -2.44% | 1.99 | 2.06 | 72027 | 1452 | 0.43% |
| 2024-08-21 | 2.05 | 2.05 | 0.00 | 0.00% | 2.03 | 2.09 | 61229 | 1257 | 0.37% |
| 2024-08-20 | 2.08 | 2.05 | -0.01 | -0.49% | 2.04 | 2.11 | 66095 | 1367 | 0.40% |
| 2024-08-19 | 2.10 | 2.06 | -0.03 | -1.44% | 2.06 | 2.11 | 56724 | 1176 | 0.34% |
| 2024-08-16 | 2.10 | 2.09 | -0.01 | -0.48% | 2.07 | 2.13 | 64212 | 1344 | 0.38% |
| 2024-08-15 | 2.04 | 2.10 | 0.05 | 2.44% | 2.04 | 2.12 | 114986 | 2400 | 0.69% |