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 | 2.95 | 2.95 | -0.01 | -0.34% | 2.92 | 2.96 | 701203 | 20573 | 1.98% |
| 2024-11-20 | 2.96 | 2.96 | -0.02 | -0.67% | 2.93 | 3.01 | 1082806 | 31948 | 3.06% |
| 2024-11-19 | 2.95 | 2.98 | -0.02 | -0.67% | 2.92 | 3.04 | 1725565 | 51306 | 4.87% |
| 2024-11-18 | 2.87 | 3.00 | 0.16 | 5.63% | 2.87 | 3.08 | 2812234 | 84110 | 7.94% |
| 2024-11-15 | 2.86 | 2.84 | -0.03 | -1.05% | 2.84 | 2.91 | 925160 | 26601 | 2.61% |
| 2024-11-14 | 2.90 | 2.87 | -0.04 | -1.37% | 2.86 | 2.92 | 823933 | 23813 | 2.33% |
| 2024-11-13 | 2.88 | 2.91 | 0.02 | 0.69% | 2.87 | 2.92 | 846901 | 24544 | 2.39% |
| 2024-11-12 | 2.91 | 2.89 | -0.02 | -0.69% | 2.87 | 2.95 | 872103 | 25369 | 2.46% |
| 2024-11-11 | 2.93 | 2.91 | -0.03 | -1.02% | 2.87 | 2.98 | 999397 | 29140 | 2.82% |
| 2024-11-08 | 3.02 | 2.94 | -0.06 | -2.00% | 2.92 | 3.05 | 1234593 | 36549 | 3.49% |
| 2024-11-07 | 2.85 | 3.00 | 0.13 | 4.53% | 2.85 | 3.00 | 1524958 | 44650 | 4.31% |
| 2024-11-06 | 2.91 | 2.87 | -0.03 | -1.03% | 2.84 | 2.92 | 980588 | 28134 | 2.77% |
| 2024-11-05 | 2.83 | 2.90 | 0.07 | 2.47% | 2.82 | 2.91 | 1378276 | 39571 | 3.89% |
| 2024-11-04 | 2.80 | 2.83 | 0.03 | 1.07% | 2.77 | 2.83 | 674897 | 18892 | 1.91% |
| 2024-11-01 | 2.79 | 2.80 | 0.00 | 0.00% | 2.78 | 2.86 | 833737 | 23436 | 2.35% |
| 2024-10-31 | 2.76 | 2.80 | 0.03 | 1.08% | 2.76 | 2.82 | 751787 | 20969 | 2.12% |
| 2024-10-30 | 2.79 | 2.77 | -0.04 | -1.42% | 2.74 | 2.81 | 970742 | 26933 | 2.74% |
| 2024-10-29 | 2.85 | 2.81 | -0.05 | -1.75% | 2.80 | 2.94 | 1070570 | 30644 | 3.02% |
| 2024-10-28 | 2.80 | 2.86 | 0.06 | 2.14% | 2.78 | 2.86 | 924467 | 26127 | 2.61% |
| 2024-10-25 | 2.79 | 2.80 | 0.01 | 0.36% | 2.78 | 2.81 | 637222 | 17826 | 1.80% |
| 2024-10-24 | 2.80 | 2.79 | -0.02 | -0.71% | 2.78 | 2.82 | 465214 | 13002 | 1.31% |
| 2024-10-23 | 2.81 | 2.81 | 0.00 | 0.00% | 2.80 | 2.84 | 625294 | 17609 | 1.77% |
| 2024-10-22 | 2.81 | 2.81 | 0.00 | 0.00% | 2.78 | 2.84 | 626050 | 17546 | 1.77% |
| 2024-10-21 | 2.84 | 2.81 | -0.04 | -1.40% | 2.79 | 2.85 | 786686 | 22079 | 2.22% |
| 2024-10-18 | 2.80 | 2.85 | 0.05 | 1.79% | 2.75 | 2.88 | 994631 | 28014 | 2.81% |
| 2024-10-17 | 2.86 | 2.80 | -0.05 | -1.75% | 2.79 | 2.88 | 701144 | 19847 | 1.98% |
| 2024-10-16 | 2.76 | 2.85 | 0.07 | 2.52% | 2.75 | 2.87 | 989119 | 27938 | 2.79% |
| 2024-10-15 | 2.86 | 2.78 | -0.10 | -3.47% | 2.77 | 2.88 | 921541 | 26030 | 2.60% |
| 2024-10-14 | 2.80 | 2.88 | 0.11 | 3.97% | 2.78 | 2.90 | 1167440 | 33229 | 3.30% |
| 2024-10-11 | 2.83 | 2.77 | -0.07 | -2.46% | 2.74 | 2.87 | 936575 | 26249 | 2.65% |
| 2024-10-10 | 2.79 | 2.84 | 0.06 | 2.16% | 2.76 | 2.92 | 1274756 | 36231 | 3.60% |
| 2024-10-09 | 2.99 | 2.78 | -0.30 | -9.74% | 2.77 | 3.00 | 1761315 | 50644 | 4.97% |
| 2024-10-08 | 3.29 | 3.08 | 0.09 | 3.01% | 2.90 | 3.29 | 2304589 | 71230 | 6.51% |
| 2024-09-30 | 2.77 | 2.99 | 0.27 | 9.93% | 2.75 | 2.99 | 1931519 | 55774 | 5.46% |
| 2024-09-27 | 2.74 | 2.72 | 0.01 | 0.37% | 2.66 | 2.77 | 764602 | 20675 | 2.16% |
| 2024-09-26 | 2.59 | 2.71 | 0.10 | 3.83% | 2.59 | 2.72 | 1254623 | 33205 | 3.54% |
| 2024-09-25 | 2.52 | 2.61 | 0.11 | 4.40% | 2.51 | 2.68 | 1371832 | 35719 | 3.87% |
| 2024-09-24 | 2.44 | 2.50 | 0.06 | 2.46% | 2.43 | 2.50 | 602257 | 14887 | 1.70% |
| 2024-09-23 | 2.41 | 2.44 | 0.02 | 0.83% | 2.40 | 2.44 | 270666 | 6561 | 0.76% |
| 2024-09-20 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.42 | 251129 | 6047 | 0.71% |
| 2024-09-19 | 2.38 | 2.41 | 0.03 | 1.26% | 2.36 | 2.42 | 282739 | 6771 | 0.80% |
| 2024-09-18 | 2.40 | 2.38 | -0.02 | -0.83% | 2.36 | 2.41 | 254313 | 6049 | 0.72% |
| 2024-09-13 | 2.41 | 2.40 | -0.01 | -0.41% | 2.40 | 2.43 | 185778 | 4478 | 0.52% |
| 2024-09-12 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.43 | 195725 | 4723 | 0.55% |
| 2024-09-11 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.43 | 249680 | 6005 | 0.71% |
| 2024-09-10 | 2.40 | 2.43 | 0.03 | 1.25% | 2.39 | 2.43 | 285910 | 6896 | 0.81% |
| 2024-09-09 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.43 | 350058 | 8418 | 0.99% |
| 2024-09-06 | 2.44 | 2.43 | -0.01 | -0.41% | 2.43 | 2.46 | 288445 | 7048 | 0.81% |
| 2024-09-05 | 2.44 | 2.44 | 0.00 | 0.00% | 2.43 | 2.45 | 168106 | 4100 | 0.47% |
| 2024-09-04 | 2.46 | 2.44 | -0.02 | -0.81% | 2.43 | 2.47 | 315583 | 7721 | 0.89% |
| 2024-09-03 | 2.48 | 2.46 | -0.02 | -0.81% | 2.45 | 2.49 | 446659 | 11007 | 1.26% |
| 2024-09-02 | 2.48 | 2.48 | 0.00 | 0.00% | 2.47 | 2.52 | 589828 | 14742 | 1.67% |
| 2024-08-30 | 2.49 | 2.48 | -0.01 | -0.40% | 2.47 | 2.52 | 672852 | 16781 | 1.90% |
| 2024-08-29 | 2.53 | 2.49 | -0.05 | -1.97% | 2.48 | 2.55 | 594917 | 14896 | 1.68% |
| 2024-08-28 | 2.56 | 2.54 | -0.03 | -1.17% | 2.53 | 2.58 | 318752 | 8132 | 0.90% |
| 2024-08-27 | 2.54 | 2.57 | 0.02 | 0.78% | 2.54 | 2.58 | 271977 | 6972 | 0.77% |
| 2024-08-26 | 2.54 | 2.55 | 0.01 | 0.39% | 2.53 | 2.55 | 274923 | 6984 | 0.78% |
| 2024-08-23 | 2.56 | 2.54 | -0.02 | -0.78% | 2.53 | 2.57 | 279676 | 7113 | 0.79% |
| 2024-08-22 | 2.54 | 2.56 | 0.03 | 1.19% | 2.53 | 2.58 | 368666 | 9434 | 1.04% |
| 2024-08-21 | 2.56 | 2.53 | -0.03 | -1.17% | 2.52 | 2.56 | 327815 | 8323 | 0.93% |
| 2024-08-20 | 2.57 | 2.56 | -0.01 | -0.39% | 2.54 | 2.58 | 420465 | 10770 | 1.19% |
| 2024-08-19 | 2.53 | 2.57 | 0.04 | 1.58% | 2.52 | 2.57 | 517080 | 13191 | 1.46% |
| 2024-08-16 | 2.52 | 2.53 | 0.01 | 0.40% | 2.51 | 2.55 | 357690 | 9045 | 1.01% |
| 2024-08-15 | 2.50 | 2.52 | 0.02 | 0.80% | 2.50 | 2.53 | 255806 | 6439 | 0.72% |
| 2024-08-14 | 2.50 | 2.50 | 0.00 | 0.00% | 2.49 | 2.52 | 196315 | 4924 | 0.55% |
| 2024-08-13 | 2.48 | 2.50 | 0.01 | 0.40% | 2.48 | 2.52 | 299622 | 7492 | 0.85% |