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 | 2.94 | 2.92 | -0.02 | -0.68% | 2.90 | 2.94 | 1059877 | 30917 | 0.49% |
| 2024-11-20 | 2.94 | 2.94 | -0.01 | -0.34% | 2.92 | 2.97 | 1458341 | 42885 | 0.68% |
| 2024-11-19 | 2.95 | 2.95 | 0.00 | 0.00% | 2.90 | 3.00 | 2928648 | 86649 | 1.36% |
| 2024-11-18 | 2.87 | 2.95 | 0.10 | 3.51% | 2.87 | 3.00 | 4218340 | 124415 | 1.96% |
| 2024-11-15 | 2.86 | 2.85 | -0.01 | -0.35% | 2.84 | 2.89 | 1468158 | 42049 | 0.68% |
| 2024-11-14 | 2.88 | 2.86 | -0.02 | -0.69% | 2.86 | 2.89 | 1138644 | 32721 | 0.53% |
| 2024-11-13 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.89 | 946392 | 27159 | 0.44% |
| 2024-11-12 | 2.89 | 2.86 | -0.02 | -0.69% | 2.85 | 2.91 | 1398856 | 40310 | 0.65% |
| 2024-11-11 | 2.91 | 2.88 | -0.03 | -1.03% | 2.86 | 2.92 | 1693898 | 48771 | 0.79% |
| 2024-11-08 | 2.95 | 2.91 | -0.03 | -1.02% | 2.90 | 2.98 | 1773961 | 52013 | 0.82% |
| 2024-11-07 | 2.88 | 2.94 | 0.06 | 2.08% | 2.87 | 2.94 | 2114272 | 61527 | 0.98% |
| 2024-11-06 | 2.90 | 2.88 | -0.02 | -0.69% | 2.87 | 2.90 | 1097728 | 31657 | 0.51% |
| 2024-11-05 | 2.85 | 2.90 | 0.04 | 1.40% | 2.84 | 2.90 | 1535054 | 44154 | 0.71% |
| 2024-11-04 | 2.84 | 2.86 | 0.02 | 0.70% | 2.82 | 2.86 | 1070919 | 30426 | 0.50% |
| 2024-11-01 | 2.83 | 2.84 | 0.00 | 0.00% | 2.82 | 2.87 | 1296489 | 36931 | 0.60% |
| 2024-10-31 | 2.84 | 2.84 | 0.00 | 0.00% | 2.82 | 2.86 | 1362219 | 38656 | 0.63% |
| 2024-10-30 | 2.86 | 2.84 | -0.02 | -0.70% | 2.82 | 2.88 | 1217428 | 34666 | 0.57% |
| 2024-10-29 | 2.90 | 2.86 | -0.04 | -1.38% | 2.85 | 2.93 | 1416568 | 40891 | 0.66% |
| 2024-10-28 | 2.87 | 2.90 | 0.03 | 1.05% | 2.84 | 2.90 | 1542738 | 44310 | 0.72% |
| 2024-10-25 | 2.89 | 2.87 | -0.02 | -0.69% | 2.85 | 2.90 | 1970286 | 56610 | 0.91% |
| 2024-10-24 | 2.90 | 2.89 | -0.02 | -0.69% | 2.88 | 2.92 | 1071602 | 31037 | 0.50% |
| 2024-10-23 | 2.92 | 2.91 | 0.00 | 0.00% | 2.90 | 2.93 | 1190091 | 34678 | 0.55% |
| 2024-10-22 | 2.91 | 2.91 | 0.00 | 0.00% | 2.89 | 2.94 | 1227440 | 35701 | 0.57% |
| 2024-10-21 | 2.95 | 2.91 | -0.05 | -1.69% | 2.90 | 2.96 | 1506572 | 43907 | 0.70% |
| 2024-10-18 | 2.92 | 2.96 | 0.05 | 1.72% | 2.87 | 2.98 | 1993102 | 58353 | 0.93% |
| 2024-10-17 | 2.95 | 2.91 | -0.03 | -1.02% | 2.90 | 2.97 | 1392680 | 40868 | 0.65% |
| 2024-10-16 | 2.88 | 2.94 | 0.05 | 1.73% | 2.87 | 2.96 | 1598092 | 46811 | 0.74% |
| 2024-10-15 | 2.91 | 2.89 | -0.03 | -1.03% | 2.89 | 2.99 | 2348028 | 69193 | 1.09% |
| 2024-10-14 | 2.89 | 2.92 | 0.07 | 2.46% | 2.87 | 2.94 | 2104083 | 61253 | 0.98% |
| 2024-10-11 | 2.90 | 2.85 | -0.05 | -1.72% | 2.83 | 2.94 | 1422788 | 40983 | 0.66% |
| 2024-10-10 | 2.83 | 2.90 | 0.09 | 3.20% | 2.82 | 2.94 | 2219929 | 64006 | 1.03% |
| 2024-10-09 | 2.98 | 2.81 | -0.21 | -6.95% | 2.80 | 2.98 | 3072364 | 88467 | 1.43% |
| 2024-10-08 | 3.19 | 3.02 | 0.08 | 2.72% | 2.93 | 3.22 | 4438524 | 136152 | 2.06% |
| 2024-09-30 | 2.80 | 2.94 | 0.16 | 5.76% | 2.80 | 2.96 | 4071445 | 117183 | 1.89% |
| 2024-09-27 | 2.81 | 2.78 | 0.00 | 0.00% | 2.73 | 2.85 | 1456910 | 40579 | 0.68% |
| 2024-09-26 | 2.67 | 2.78 | 0.11 | 4.12% | 2.66 | 2.78 | 1945674 | 52879 | 0.90% |
| 2024-09-25 | 2.64 | 2.67 | 0.06 | 2.30% | 2.63 | 2.70 | 1836126 | 49030 | 0.85% |
| 2024-09-24 | 2.56 | 2.61 | 0.06 | 2.35% | 2.55 | 2.62 | 1445110 | 37371 | 0.67% |
| 2024-09-23 | 2.53 | 2.55 | 0.02 | 0.79% | 2.51 | 2.56 | 828281 | 21052 | 0.38% |
| 2024-09-20 | 2.50 | 2.53 | 0.03 | 1.20% | 2.49 | 2.53 | 800265 | 20107 | 0.37% |
| 2024-09-19 | 2.48 | 2.50 | 0.02 | 0.81% | 2.46 | 2.51 | 685325 | 17047 | 0.32% |
| 2024-09-18 | 2.48 | 2.48 | 0.00 | 0.00% | 2.46 | 2.49 | 521790 | 12899 | 0.24% |
| 2024-09-13 | 2.48 | 2.48 | 0.00 | 0.00% | 2.47 | 2.51 | 602006 | 14998 | 0.28% |
| 2024-09-12 | 2.46 | 2.48 | 0.02 | 0.81% | 2.45 | 2.49 | 842722 | 20843 | 0.39% |
| 2024-09-11 | 2.51 | 2.46 | -0.05 | -1.99% | 2.45 | 2.51 | 979666 | 24235 | 0.45% |
| 2024-09-10 | 2.50 | 2.51 | 0.02 | 0.80% | 2.47 | 2.52 | 979693 | 24421 | 0.45% |
| 2024-09-09 | 2.53 | 2.49 | -0.05 | -1.97% | 2.49 | 2.54 | 832880 | 20898 | 0.39% |
| 2024-09-06 | 2.55 | 2.54 | -0.01 | -0.39% | 2.53 | 2.57 | 667854 | 17056 | 0.31% |
| 2024-09-05 | 2.53 | 2.55 | 0.02 | 0.79% | 2.52 | 2.56 | 861890 | 21905 | 0.40% |
| 2024-09-04 | 2.54 | 2.53 | -0.01 | -0.39% | 2.52 | 2.56 | 777541 | 19745 | 0.36% |
| 2024-09-03 | 2.57 | 2.54 | -0.02 | -0.78% | 2.53 | 2.58 | 1047454 | 26638 | 0.49% |
| 2024-09-02 | 2.62 | 2.56 | -0.06 | -2.29% | 2.56 | 2.63 | 1754572 | 45461 | 0.81% |
| 2024-08-30 | 2.64 | 2.62 | -0.02 | -0.76% | 2.62 | 2.65 | 1434500 | 37745 | 0.67% |
| 2024-08-29 | 2.71 | 2.64 | -0.07 | -2.58% | 2.63 | 2.71 | 1203010 | 32039 | 0.56% |
| 2024-08-28 | 2.74 | 2.71 | -0.03 | -1.09% | 2.70 | 2.74 | 838062 | 22780 | 0.39% |
| 2024-08-27 | 2.76 | 2.74 | -0.02 | -0.72% | 2.73 | 2.77 | 942088 | 25881 | 0.44% |
| 2024-08-26 | 2.75 | 2.76 | 0.01 | 0.36% | 2.74 | 2.77 | 775357 | 21335 | 0.36% |
| 2024-08-23 | 2.74 | 2.75 | 0.02 | 0.73% | 2.72 | 2.76 | 819396 | 22457 | 0.38% |
| 2024-08-22 | 2.74 | 2.73 | -0.01 | -0.36% | 2.73 | 2.76 | 824888 | 22616 | 0.38% |
| 2024-08-21 | 2.75 | 2.74 | 0.00 | 0.00% | 2.72 | 2.77 | 1025804 | 28161 | 0.48% |
| 2024-08-20 | 2.78 | 2.74 | -0.04 | -1.44% | 2.73 | 2.80 | 1614877 | 44614 | 0.75% |
| 2024-08-19 | 2.79 | 2.78 | -0.04 | -1.42% | 2.69 | 2.80 | 2596333 | 71462 | 1.21% |
| 2024-08-16 | 2.79 | 2.82 | 0.03 | 1.08% | 2.78 | 2.83 | 1125209 | 31616 | 0.52% |