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 | 3.09 | 3.10 | 0.00 | 0.00% | 3.05 | 3.15 | 175263 | 5412 | 2.55% |
| 2024-11-20 | 2.98 | 3.10 | 0.12 | 4.03% | 2.94 | 3.14 | 203737 | 6209 | 2.97% |
| 2024-11-19 | 2.98 | 2.98 | 0.01 | 0.34% | 2.89 | 2.99 | 194092 | 5702 | 2.83% |
| 2024-11-18 | 3.01 | 2.97 | -0.02 | -0.67% | 2.94 | 3.11 | 258519 | 7767 | 3.77% |
| 2024-11-15 | 3.06 | 2.99 | -0.07 | -2.29% | 2.97 | 3.11 | 222140 | 6791 | 3.24% |
| 2024-11-14 | 3.20 | 3.06 | -0.14 | -4.38% | 3.06 | 3.21 | 275459 | 8584 | 4.01% |
| 2024-11-13 | 3.23 | 3.20 | -0.07 | -2.14% | 3.13 | 3.27 | 261747 | 8343 | 3.81% |
| 2024-11-12 | 3.30 | 3.27 | -0.01 | -0.30% | 3.23 | 3.37 | 274136 | 9054 | 3.99% |
| 2024-11-11 | 3.25 | 3.28 | 0.01 | 0.31% | 3.17 | 3.29 | 260324 | 8413 | 3.79% |
| 2024-11-08 | 3.38 | 3.27 | -0.08 | -2.39% | 3.21 | 3.39 | 402913 | 13207 | 5.87% |
| 2024-11-07 | 3.09 | 3.35 | 0.23 | 7.37% | 3.09 | 3.36 | 432049 | 14123 | 6.29% |
| 2024-11-06 | 3.02 | 3.12 | 0.10 | 3.31% | 2.97 | 3.16 | 372563 | 11415 | 5.43% |
| 2024-11-05 | 2.97 | 3.02 | 0.05 | 1.68% | 2.95 | 3.05 | 370860 | 11169 | 5.40% |
| 2024-11-04 | 2.93 | 2.97 | 0.03 | 1.02% | 2.82 | 2.99 | 438913 | 12769 | 6.39% |
| 2024-11-01 | 3.10 | 2.94 | -0.15 | -4.85% | 2.91 | 3.20 | 770525 | 23287 | 11.22% |
| 2024-10-31 | 2.85 | 3.09 | 0.28 | 9.96% | 2.84 | 3.09 | 684554 | 20700 | 9.97% |
| 2024-10-30 | 2.82 | 2.81 | -0.02 | -0.71% | 2.78 | 2.85 | 215459 | 6067 | 3.14% |
| 2024-10-29 | 2.97 | 2.83 | -0.14 | -4.71% | 2.81 | 2.99 | 291219 | 8383 | 4.24% |
| 2024-10-28 | 2.82 | 2.97 | 0.16 | 5.69% | 2.81 | 2.98 | 342558 | 9961 | 4.99% |
| 2024-10-25 | 2.69 | 2.81 | 0.11 | 4.07% | 2.68 | 2.81 | 210573 | 5836 | 3.07% |
| 2024-10-24 | 2.66 | 2.70 | 0.04 | 1.50% | 2.64 | 2.72 | 197941 | 5317 | 2.88% |
| 2024-10-23 | 2.66 | 2.66 | 0.01 | 0.38% | 2.63 | 2.74 | 239995 | 6416 | 3.50% |
| 2024-10-22 | 2.52 | 2.65 | 0.12 | 4.74% | 2.52 | 2.68 | 302205 | 7933 | 4.40% |
| 2024-10-21 | 2.54 | 2.53 | 0.01 | 0.40% | 2.51 | 2.57 | 199770 | 5060 | 2.91% |
| 2024-10-18 | 2.50 | 2.52 | 0.02 | 0.80% | 2.47 | 2.56 | 249461 | 6254 | 3.63% |
| 2024-10-17 | 2.59 | 2.50 | -0.09 | -3.47% | 2.49 | 2.65 | 268745 | 6891 | 3.91% |
| 2024-10-16 | 2.57 | 2.59 | 0.01 | 0.39% | 2.54 | 2.63 | 183703 | 4761 | 2.68% |
| 2024-10-15 | 2.57 | 2.58 | -0.01 | -0.39% | 2.54 | 2.63 | 183095 | 4751 | 2.67% |
| 2024-10-14 | 2.52 | 2.59 | 0.09 | 3.60% | 2.51 | 2.62 | 243841 | 6258 | 3.55% |
| 2024-10-11 | 2.59 | 2.50 | -0.09 | -3.47% | 2.47 | 2.62 | 196891 | 5018 | 2.87% |
| 2024-10-10 | 2.65 | 2.59 | -0.07 | -2.63% | 2.53 | 2.69 | 313885 | 8183 | 4.57% |
| 2024-10-09 | 2.94 | 2.66 | -0.29 | -9.83% | 2.66 | 2.94 | 353296 | 9622 | 5.15% |
| 2024-10-08 | 3.13 | 2.95 | 0.09 | 3.15% | 2.80 | 3.14 | 538994 | 15978 | 7.85% |
| 2024-09-30 | 2.77 | 2.86 | 0.23 | 8.75% | 2.64 | 2.87 | 507520 | 14069 | 7.39% |
| 2024-09-27 | 2.60 | 2.63 | 0.11 | 4.37% | 2.54 | 2.70 | 228380 | 5926 | 3.33% |
| 2024-09-26 | 2.37 | 2.52 | 0.15 | 6.33% | 2.36 | 2.52 | 231413 | 5657 | 3.37% |
| 2024-09-25 | 2.32 | 2.37 | 0.06 | 2.60% | 2.32 | 2.44 | 245127 | 5859 | 3.57% |
| 2024-09-24 | 2.20 | 2.31 | 0.12 | 5.48% | 2.20 | 2.32 | 166154 | 3759 | 2.42% |
| 2024-09-23 | 2.16 | 2.19 | 0.03 | 1.39% | 2.13 | 2.21 | 123825 | 2696 | 1.80% |
| 2024-09-20 | 2.18 | 2.16 | -0.02 | -0.92% | 2.13 | 2.18 | 135896 | 2931 | 1.98% |
| 2024-09-19 | 2.08 | 2.18 | 0.11 | 5.31% | 2.07 | 2.20 | 226041 | 4871 | 3.29% |
| 2024-09-18 | 2.17 | 2.07 | -0.10 | -4.61% | 2.03 | 2.18 | 242544 | 5032 | 3.53% |
| 2024-09-13 | 2.23 | 2.17 | -0.06 | -2.69% | 2.17 | 2.26 | 161649 | 3565 | 2.35% |
| 2024-09-12 | 2.23 | 2.23 | 0.00 | 0.00% | 2.22 | 2.29 | 203512 | 4582 | 2.96% |
| 2024-09-11 | 2.29 | 2.23 | -0.06 | -2.62% | 2.21 | 2.29 | 238455 | 5344 | 3.47% |
| 2024-09-10 | 2.36 | 2.29 | -0.09 | -3.78% | 2.26 | 2.37 | 344437 | 7899 | 5.02% |
| 2024-09-09 | 2.40 | 2.38 | -0.08 | -3.25% | 2.31 | 2.43 | 457689 | 10852 | 6.67% |
| 2024-09-06 | 2.69 | 2.46 | -0.03 | -1.20% | 2.40 | 2.69 | 600980 | 15100 | 8.75% |
| 2024-09-05 | 2.29 | 2.49 | 0.23 | 10.18% | 2.29 | 2.49 | 88187 | 2170 | 1.28% |
| 2024-09-04 | 2.32 | 2.26 | -0.06 | -2.59% | 2.25 | 2.34 | 90467 | 2069 | 1.32% |
| 2024-09-03 | 2.30 | 2.32 | 0.04 | 1.75% | 2.27 | 2.36 | 93373 | 2166 | 1.36% |
| 2024-09-02 | 2.28 | 2.28 | 0.01 | 0.44% | 2.27 | 2.38 | 151745 | 3521 | 2.21% |
| 2024-08-30 | 2.22 | 2.27 | 0.04 | 1.79% | 2.21 | 2.35 | 143979 | 3292 | 2.10% |
| 2024-08-29 | 2.21 | 2.23 | 0.02 | 0.90% | 2.17 | 2.25 | 94461 | 2093 | 1.38% |
| 2024-08-28 | 2.16 | 2.21 | 0.05 | 2.31% | 2.13 | 2.24 | 111741 | 2464 | 1.63% |
| 2024-08-27 | 2.24 | 2.16 | -0.07 | -3.14% | 2.15 | 2.26 | 88771 | 1948 | 1.29% |
| 2024-08-26 | 2.19 | 2.23 | 0.04 | 1.83% | 2.18 | 2.29 | 131950 | 2949 | 1.92% |
| 2024-08-23 | 2.24 | 2.19 | -0.03 | -1.35% | 2.17 | 2.24 | 98703 | 2174 | 1.44% |
| 2024-08-22 | 2.26 | 2.22 | -0.04 | -1.77% | 2.22 | 2.31 | 81010 | 1825 | 1.18% |
| 2024-08-21 | 2.26 | 2.26 | 0.00 | 0.00% | 2.23 | 2.28 | 70819 | 1598 | 1.03% |
| 2024-08-20 | 2.32 | 2.26 | -0.06 | -2.59% | 2.25 | 2.32 | 85287 | 1942 | 1.24% |
| 2024-08-19 | 2.33 | 2.32 | 0.00 | 0.00% | 2.28 | 2.34 | 72060 | 1670 | 1.05% |
| 2024-08-16 | 2.41 | 2.32 | -0.09 | -3.73% | 2.32 | 2.42 | 92341 | 2175 | 1.35% |
| 2024-08-15 | 2.39 | 2.41 | 0.00 | 0.00% | 2.34 | 2.44 | 92589 | 2216 | 1.35% |
| 2024-08-14 | 2.44 | 2.41 | -0.02 | -0.82% | 2.39 | 2.46 | 82098 | 1987 | 1.20% |
| 2024-08-13 | 2.42 | 2.43 | 0.01 | 0.41% | 2.36 | 2.45 | 68101 | 1641 | 0.99% |