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 | 2.91 | 2.91 | 0.00 | 0.00% | 2.89 | 2.94 | 703371 | 20452 | 0.57% |
| 2024-11-20 | 2.87 | 2.91 | 0.03 | 1.04% | 2.85 | 2.93 | 1085745 | 31403 | 0.88% |
| 2024-11-19 | 2.90 | 2.88 | -0.02 | -0.69% | 2.84 | 2.91 | 1018191 | 29217 | 0.82% |
| 2024-11-18 | 2.85 | 2.90 | 0.06 | 2.11% | 2.85 | 2.95 | 1493465 | 43464 | 1.20% |
| 2024-11-15 | 2.88 | 2.84 | -0.04 | -1.39% | 2.84 | 2.90 | 991099 | 28480 | 0.80% |
| 2024-11-14 | 2.95 | 2.88 | -0.07 | -2.37% | 2.88 | 2.98 | 1170754 | 34243 | 0.94% |
| 2024-11-13 | 2.93 | 2.95 | 0.00 | 0.00% | 2.91 | 2.96 | 977455 | 28694 | 0.79% |
| 2024-11-12 | 2.99 | 2.95 | -0.03 | -1.01% | 2.93 | 3.00 | 1342730 | 39797 | 1.08% |
| 2024-11-11 | 3.01 | 2.98 | -0.04 | -1.32% | 2.95 | 3.02 | 1346209 | 40073 | 1.09% |
| 2024-11-08 | 3.04 | 3.02 | -0.02 | -0.66% | 2.98 | 3.09 | 1762161 | 53436 | 1.42% |
| 2024-11-07 | 2.92 | 3.04 | 0.10 | 3.40% | 2.91 | 3.04 | 2214241 | 66433 | 1.79% |
| 2024-11-06 | 2.99 | 2.94 | -0.05 | -1.67% | 2.92 | 2.99 | 1657261 | 48874 | 1.34% |
| 2024-11-05 | 2.95 | 2.99 | 0.04 | 1.36% | 2.93 | 3.00 | 1412567 | 41980 | 1.14% |
| 2024-11-04 | 2.95 | 2.95 | -0.01 | -0.34% | 2.92 | 2.96 | 960231 | 28194 | 0.77% |
| 2024-11-01 | 2.97 | 2.96 | 0.01 | 0.34% | 2.91 | 2.99 | 1496581 | 44202 | 1.21% |
| 2024-10-31 | 2.91 | 2.95 | 0.04 | 1.37% | 2.91 | 2.99 | 1429920 | 42213 | 1.15% |
| 2024-10-30 | 2.91 | 2.91 | 0.02 | 0.69% | 2.88 | 2.97 | 1139127 | 33214 | 0.92% |
| 2024-10-29 | 2.98 | 2.89 | -0.09 | -3.02% | 2.87 | 2.99 | 1210766 | 35307 | 0.98% |
| 2024-10-28 | 2.87 | 2.98 | 0.10 | 3.47% | 2.85 | 2.99 | 1433036 | 42006 | 1.16% |
| 2024-10-25 | 2.90 | 2.88 | -0.03 | -1.03% | 2.86 | 2.91 | 969401 | 27965 | 0.78% |
| 2024-10-24 | 2.90 | 2.91 | 0.00 | 0.00% | 2.87 | 2.92 | 636384 | 18402 | 0.51% |
| 2024-10-23 | 2.93 | 2.91 | -0.03 | -1.02% | 2.88 | 2.96 | 1110457 | 32322 | 0.90% |
| 2024-10-22 | 2.79 | 2.94 | 0.15 | 5.38% | 2.78 | 2.94 | 1926739 | 55491 | 1.55% |
| 2024-10-21 | 2.79 | 2.79 | 0.00 | 0.00% | 2.76 | 2.81 | 1072347 | 29890 | 0.87% |
| 2024-10-18 | 2.73 | 2.79 | 0.05 | 1.82% | 2.71 | 2.83 | 1331827 | 36771 | 1.07% |
| 2024-10-17 | 2.78 | 2.74 | -0.05 | -1.79% | 2.74 | 2.81 | 800964 | 22189 | 0.65% |
| 2024-10-16 | 2.75 | 2.79 | 0.02 | 0.72% | 2.73 | 2.81 | 848033 | 23597 | 0.68% |
| 2024-10-15 | 2.85 | 2.77 | -0.08 | -2.81% | 2.77 | 2.86 | 1065624 | 29993 | 0.86% |
| 2024-10-14 | 2.87 | 2.85 | 0.02 | 0.71% | 2.81 | 2.88 | 1121270 | 31930 | 0.90% |
| 2024-10-11 | 2.89 | 2.83 | -0.07 | -2.41% | 2.81 | 2.91 | 954617 | 27298 | 0.77% |
| 2024-10-10 | 2.82 | 2.90 | 0.08 | 2.84% | 2.81 | 2.96 | 1796121 | 52014 | 1.45% |
| 2024-10-09 | 2.97 | 2.82 | -0.19 | -6.31% | 2.82 | 2.97 | 2099688 | 60680 | 1.69% |
| 2024-10-08 | 3.26 | 3.01 | 0.04 | 1.35% | 2.92 | 3.27 | 3107126 | 95384 | 2.51% |
| 2024-09-30 | 2.82 | 2.97 | 0.21 | 7.61% | 2.81 | 3.01 | 2449263 | 71287 | 1.98% |
| 2024-09-27 | 2.70 | 2.76 | 0.08 | 2.99% | 2.66 | 2.76 | 1219274 | 32993 | 0.98% |
| 2024-09-26 | 2.62 | 2.68 | 0.06 | 2.29% | 2.59 | 2.68 | 1332835 | 35093 | 1.08% |
| 2024-09-25 | 2.64 | 2.62 | 0.01 | 0.38% | 2.60 | 2.71 | 1117422 | 29619 | 0.90% |
| 2024-09-24 | 2.54 | 2.61 | 0.08 | 3.16% | 2.53 | 2.61 | 941098 | 24208 | 0.76% |
| 2024-09-23 | 2.46 | 2.53 | 0.07 | 2.85% | 2.45 | 2.55 | 928699 | 23349 | 0.75% |
| 2024-09-20 | 2.48 | 2.46 | -0.02 | -0.81% | 2.43 | 2.48 | 610828 | 15017 | 0.49% |
| 2024-09-19 | 2.47 | 2.48 | 0.01 | 0.40% | 2.43 | 2.51 | 873946 | 21574 | 0.71% |
| 2024-09-18 | 2.44 | 2.47 | 0.04 | 1.65% | 2.41 | 2.47 | 613367 | 14986 | 0.49% |
| 2024-09-13 | 2.43 | 2.43 | 0.01 | 0.41% | 2.41 | 2.46 | 626444 | 15295 | 0.51% |
| 2024-09-12 | 2.42 | 2.42 | 0.01 | 0.41% | 2.41 | 2.46 | 773769 | 18820 | 0.62% |
| 2024-09-11 | 2.49 | 2.41 | -0.09 | -3.60% | 2.40 | 2.50 | 808792 | 19716 | 0.65% |
| 2024-09-10 | 2.53 | 2.50 | -0.04 | -1.57% | 2.45 | 2.55 | 745209 | 18563 | 0.60% |
| 2024-09-09 | 2.55 | 2.54 | -0.03 | -1.17% | 2.51 | 2.56 | 713554 | 18051 | 0.58% |
| 2024-09-06 | 2.60 | 2.57 | -0.03 | -1.15% | 2.56 | 2.62 | 538723 | 13955 | 0.43% |
| 2024-09-05 | 2.60 | 2.60 | 0.00 | 0.00% | 2.57 | 2.62 | 622462 | 16129 | 0.50% |
| 2024-09-04 | 2.62 | 2.60 | -0.03 | -1.14% | 2.59 | 2.64 | 721541 | 18887 | 0.58% |
| 2024-09-03 | 2.72 | 2.63 | -0.08 | -2.95% | 2.61 | 2.75 | 974783 | 26012 | 0.79% |
| 2024-09-02 | 2.71 | 2.71 | -0.01 | -0.37% | 2.69 | 2.75 | 664684 | 18118 | 0.54% |
| 2024-08-30 | 2.69 | 2.72 | 0.03 | 1.12% | 2.67 | 2.75 | 707941 | 19249 | 0.57% |
| 2024-08-29 | 2.71 | 2.69 | -0.03 | -1.10% | 2.68 | 2.72 | 544409 | 14681 | 0.44% |
| 2024-08-28 | 2.68 | 2.72 | 0.03 | 1.12% | 2.67 | 2.74 | 612776 | 16625 | 0.49% |
| 2024-08-27 | 2.72 | 2.69 | -0.04 | -1.47% | 2.66 | 2.73 | 563902 | 15125 | 0.45% |
| 2024-08-26 | 2.71 | 2.73 | 0.02 | 0.74% | 2.69 | 2.73 | 487561 | 13224 | 0.39% |
| 2024-08-23 | 2.73 | 2.71 | -0.01 | -0.37% | 2.69 | 2.74 | 476393 | 12923 | 0.38% |
| 2024-08-22 | 2.75 | 2.73 | -0.01 | -0.36% | 2.70 | 2.77 | 614009 | 16770 | 0.50% |
| 2024-08-21 | 2.82 | 2.74 | -0.09 | -3.18% | 2.73 | 2.82 | 886229 | 24475 | 0.71% |
| 2024-08-20 | 2.91 | 2.83 | -0.07 | -2.41% | 2.80 | 2.91 | 671015 | 19040 | 0.54% |
| 2024-08-19 | 2.91 | 2.90 | -0.01 | -0.34% | 2.88 | 2.92 | 404456 | 11728 | 0.33% |
| 2024-08-16 | 2.92 | 2.91 | -0.01 | -0.34% | 2.88 | 2.94 | 506269 | 14718 | 0.41% |
| 2024-08-15 | 2.88 | 2.92 | 0.04 | 1.39% | 2.87 | 2.92 | 545208 | 15834 | 0.44% |
| 2024-08-14 | 2.86 | 2.88 | 0.03 | 1.05% | 2.84 | 2.90 | 564402 | 16243 | 0.46% |