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 | 3.23 | 3.17 | -0.02 | -0.63% | 3.11 | 3.23 | 61380 | 1937 | 1.03% |
| 2024-11-20 | 3.19 | 3.19 | -0.01 | -0.31% | 3.16 | 3.32 | 79516 | 2569 | 1.33% |
| 2024-11-19 | 3.25 | 3.20 | -0.10 | -3.03% | 3.14 | 3.37 | 164536 | 5258 | 2.76% |
| 2024-11-18 | 3.35 | 3.30 | -0.17 | -4.90% | 3.30 | 3.57 | 184163 | 6259 | 3.09% |
| 2024-11-15 | 3.59 | 3.47 | 0.05 | 1.46% | 3.38 | 3.59 | 324862 | 11421 | 5.45% |
| 2024-11-14 | 3.38 | 3.42 | 0.16 | 4.91% | 3.35 | 3.42 | 41477 | 1410 | 0.70% |
| 2024-11-13 | 3.11 | 3.26 | 0.16 | 5.16% | 3.10 | 3.26 | 107867 | 3477 | 1.81% |
| 2024-11-12 | 2.89 | 3.10 | 0.15 | 5.08% | 2.89 | 3.10 | 179598 | 5496 | 3.01% |
| 2024-11-11 | 2.92 | 2.95 | 0.03 | 1.03% | 2.84 | 3.07 | 197318 | 5892 | 3.31% |
| 2024-11-08 | 2.85 | 2.92 | 0.12 | 4.29% | 2.78 | 2.94 | 152688 | 4401 | 2.56% |
| 2024-11-07 | 2.73 | 2.80 | 0.01 | 0.36% | 2.68 | 2.84 | 89385 | 2479 | 1.50% |
| 2024-11-06 | 2.89 | 2.79 | -0.15 | -5.10% | 2.79 | 2.96 | 138689 | 3960 | 2.33% |
| 2024-11-05 | 2.88 | 2.94 | 0.07 | 2.44% | 2.88 | 3.00 | 72231 | 2124 | 1.21% |
| 2024-11-04 | 2.84 | 2.87 | -0.08 | -2.71% | 2.80 | 3.02 | 116229 | 3347 | 1.95% |
| 2024-11-01 | 3.20 | 2.95 | -0.15 | -4.84% | 2.95 | 3.20 | 195235 | 5882 | 3.28% |
| 2024-10-31 | 2.95 | 3.10 | 0.15 | 5.08% | 2.95 | 3.10 | 230391 | 7058 | 3.87% |
| 2024-10-30 | 2.78 | 2.95 | 0.14 | 4.98% | 2.76 | 2.95 | 75575 | 2209 | 1.27% |
| 2024-10-29 | 2.98 | 2.81 | -0.14 | -4.75% | 2.80 | 3.06 | 316486 | 9144 | 5.31% |
| 2024-10-28 | 2.95 | 2.95 | 0.14 | 4.98% | 2.81 | 2.95 | 215396 | 6332 | 3.61% |
| 2024-10-25 | 2.81 | 2.81 | 0.13 | 4.85% | 2.55 | 2.81 | 384041 | 10489 | 6.44% |
| 2024-10-24 | 2.68 | 2.68 | 0.13 | 5.10% | 2.68 | 2.68 | 4189 | 112 | 0.07% |
| 2024-10-23 | 2.55 | 2.55 | 0.12 | 4.94% | 2.55 | 2.55 | 4774 | 121 | 0.08% |
| 2024-10-22 | 2.43 | 2.43 | 0.12 | 5.19% | 2.43 | 2.43 | 31371 | 762 | 0.53% |
| 2024-10-21 | 2.18 | 2.31 | 0.11 | 5.00% | 2.18 | 2.31 | 114357 | 2608 | 1.92% |
| 2024-10-18 | 2.08 | 2.20 | 0.10 | 4.76% | 2.07 | 2.21 | 174337 | 3789 | 2.93% |
| 2024-10-17 | 2.01 | 2.10 | 0.10 | 5.00% | 1.98 | 2.10 | 162101 | 3336 | 2.72% |
| 2024-10-16 | 2.06 | 2.00 | -0.10 | -4.76% | 2.00 | 2.13 | 171902 | 3506 | 2.88% |
| 2024-10-15 | 2.06 | 2.10 | -0.03 | -1.41% | 2.04 | 2.20 | 198140 | 4223 | 3.32% |
| 2024-10-14 | 2.35 | 2.13 | -0.11 | -4.91% | 2.13 | 2.35 | 304618 | 6693 | 5.11% |
| 2024-10-11 | 2.15 | 2.24 | 0.11 | 5.16% | 2.13 | 2.24 | 105456 | 2337 | 1.77% |
| 2024-10-10 | 2.06 | 2.13 | 0.10 | 4.93% | 1.96 | 2.13 | 139603 | 2886 | 2.34% |
| 2024-10-09 | 1.98 | 2.03 | 0.07 | 3.57% | 1.93 | 2.06 | 233024 | 4717 | 3.91% |
| 2024-10-08 | 1.96 | 1.96 | 0.09 | 4.81% | 1.88 | 1.96 | 239909 | 4680 | 4.03% |
| 2024-09-30 | 1.83 | 1.87 | 0.06 | 3.31% | 1.82 | 1.90 | 208814 | 3879 | 3.50% |
| 2024-09-27 | 1.79 | 1.81 | 0.04 | 2.26% | 1.78 | 1.84 | 74009 | 1339 | 1.24% |
| 2024-09-26 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.78 | 80537 | 1419 | 1.35% |
| 2024-09-25 | 1.73 | 1.76 | 0.03 | 1.73% | 1.72 | 1.78 | 110684 | 1932 | 1.86% |
| 2024-09-24 | 1.69 | 1.73 | 0.05 | 2.98% | 1.68 | 1.75 | 94470 | 1630 | 1.59% |
| 2024-09-23 | 1.71 | 1.68 | -0.06 | -3.45% | 1.67 | 1.76 | 133054 | 2272 | 2.23% |
| 2024-09-20 | 1.70 | 1.74 | 0.08 | 4.82% | 1.66 | 1.74 | 177043 | 3050 | 2.97% |
| 2024-09-19 | 1.58 | 1.66 | 0.07 | 4.40% | 1.58 | 1.67 | 110072 | 1815 | 1.85% |
| 2024-09-18 | 1.58 | 1.59 | 0.00 | 0.00% | 1.53 | 1.59 | 62909 | 982 | 1.06% |
| 2024-09-13 | 1.62 | 1.59 | -0.03 | -1.85% | 1.58 | 1.62 | 40744 | 651 | 0.68% |
| 2024-09-12 | 1.64 | 1.62 | -0.01 | -0.61% | 1.61 | 1.65 | 44364 | 721 | 0.74% |
| 2024-09-11 | 1.66 | 1.63 | -0.04 | -2.40% | 1.62 | 1.67 | 27854 | 456 | 0.47% |
| 2024-09-10 | 1.64 | 1.67 | 0.02 | 1.21% | 1.63 | 1.68 | 33178 | 547 | 0.56% |
| 2024-09-09 | 1.64 | 1.65 | 0.00 | 0.00% | 1.61 | 1.66 | 35153 | 574 | 0.59% |
| 2024-09-06 | 1.69 | 1.65 | -0.04 | -2.37% | 1.62 | 1.69 | 61709 | 1021 | 1.04% |
| 2024-09-05 | 1.65 | 1.69 | 0.02 | 1.20% | 1.65 | 1.70 | 49573 | 829 | 0.83% |
| 2024-09-04 | 1.76 | 1.67 | -0.09 | -5.11% | 1.67 | 1.76 | 116659 | 1972 | 1.96% |
| 2024-09-03 | 1.76 | 1.76 | 0.01 | 0.57% | 1.72 | 1.79 | 148299 | 2592 | 2.49% |
| 2024-09-02 | 1.67 | 1.75 | 0.08 | 4.79% | 1.65 | 1.75 | 199575 | 3465 | 3.35% |
| 2024-08-30 | 1.63 | 1.67 | 0.02 | 1.21% | 1.61 | 1.68 | 70847 | 1167 | 1.19% |
| 2024-08-29 | 1.64 | 1.65 | 0.00 | 0.00% | 1.61 | 1.65 | 50387 | 820 | 0.85% |
| 2024-08-28 | 1.61 | 1.65 | 0.03 | 1.85% | 1.59 | 1.65 | 70415 | 1148 | 1.18% |
| 2024-08-27 | 1.57 | 1.62 | 0.04 | 2.53% | 1.57 | 1.62 | 68536 | 1095 | 1.15% |
| 2024-08-26 | 1.55 | 1.58 | 0.04 | 2.60% | 1.53 | 1.59 | 40465 | 636 | 0.68% |
| 2024-08-23 | 1.56 | 1.54 | -0.02 | -1.28% | 1.53 | 1.57 | 23949 | 369 | 0.40% |
| 2024-08-22 | 1.55 | 1.56 | 0.01 | 0.65% | 1.53 | 1.58 | 29399 | 457 | 0.49% |
| 2024-08-21 | 1.55 | 1.55 | 0.00 | 0.00% | 1.53 | 1.55 | 17122 | 263 | 0.29% |
| 2024-08-20 | 1.58 | 1.55 | -0.04 | -2.52% | 1.52 | 1.60 | 27524 | 431 | 0.46% |
| 2024-08-19 | 1.59 | 1.59 | -0.01 | -0.63% | 1.58 | 1.60 | 28030 | 444 | 0.47% |
| 2024-08-16 | 1.62 | 1.60 | -0.02 | -1.23% | 1.58 | 1.62 | 37207 | 594 | 0.62% |
| 2024-08-15 | 1.63 | 1.62 | -0.02 | -1.22% | 1.60 | 1.65 | 38668 | 627 | 0.65% |
| 2024-08-14 | 1.63 | 1.64 | 0.01 | 0.61% | 1.63 | 1.66 | 24390 | 400 | 0.41% |