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 | 2.60 | 2.59 | -0.02 | -0.77% | 2.56 | 2.60 | 367873 | 9481 | 1.37% |
| 2024-11-20 | 2.55 | 2.61 | 0.06 | 2.35% | 2.53 | 2.63 | 635216 | 16410 | 2.36% |
| 2024-11-19 | 2.54 | 2.55 | 0.02 | 0.79% | 2.46 | 2.56 | 544610 | 13668 | 2.03% |
| 2024-11-18 | 2.54 | 2.53 | 0.00 | 0.00% | 2.49 | 2.60 | 623219 | 15891 | 2.32% |
| 2024-11-15 | 2.63 | 2.53 | -0.09 | -3.44% | 2.52 | 2.66 | 675650 | 17538 | 2.52% |
| 2024-11-14 | 2.71 | 2.62 | -0.09 | -3.32% | 2.61 | 2.72 | 586380 | 15547 | 2.18% |
| 2024-11-13 | 2.73 | 2.71 | -0.06 | -2.17% | 2.66 | 2.76 | 796685 | 21518 | 2.97% |
| 2024-11-12 | 2.83 | 2.77 | -0.09 | -3.15% | 2.74 | 2.85 | 957518 | 26684 | 3.56% |
| 2024-11-11 | 2.78 | 2.86 | 0.06 | 2.14% | 2.76 | 2.91 | 1224527 | 34978 | 4.56% |
| 2024-11-08 | 2.88 | 2.80 | -0.08 | -2.78% | 2.78 | 2.91 | 1148100 | 32604 | 4.27% |
| 2024-11-07 | 2.74 | 2.88 | 0.10 | 3.60% | 2.72 | 2.92 | 1590034 | 45305 | 5.92% |
| 2024-11-06 | 2.83 | 2.78 | 0.02 | 0.72% | 2.72 | 2.90 | 2077447 | 57923 | 7.73% |
| 2024-11-05 | 2.51 | 2.76 | 0.25 | 9.96% | 2.49 | 2.76 | 1675410 | 45148 | 6.24% |
| 2024-11-04 | 2.50 | 2.51 | -0.01 | -0.40% | 2.46 | 2.51 | 496867 | 12373 | 1.85% |
| 2024-11-01 | 2.58 | 2.52 | -0.08 | -3.08% | 2.46 | 2.63 | 979676 | 24862 | 3.65% |
| 2024-10-31 | 2.48 | 2.60 | 0.11 | 4.42% | 2.47 | 2.64 | 1276264 | 32778 | 4.75% |
| 2024-10-30 | 2.43 | 2.49 | 0.06 | 2.47% | 2.41 | 2.57 | 919922 | 22922 | 3.42% |
| 2024-10-29 | 2.55 | 2.43 | -0.12 | -4.71% | 2.42 | 2.57 | 966858 | 23862 | 3.60% |
| 2024-10-28 | 2.41 | 2.55 | 0.15 | 6.25% | 2.40 | 2.56 | 1223230 | 30667 | 4.55% |
| 2024-10-25 | 2.34 | 2.40 | 0.06 | 2.56% | 2.33 | 2.41 | 698342 | 16633 | 2.60% |
| 2024-10-24 | 2.32 | 2.34 | 0.02 | 0.86% | 2.30 | 2.36 | 559792 | 13042 | 2.08% |
| 2024-10-23 | 2.30 | 2.32 | 0.01 | 0.43% | 2.29 | 2.35 | 545657 | 12680 | 2.03% |
| 2024-10-22 | 2.27 | 2.31 | 0.03 | 1.32% | 2.26 | 2.31 | 588163 | 13486 | 2.19% |
| 2024-10-21 | 2.28 | 2.28 | 0.01 | 0.44% | 2.25 | 2.30 | 535233 | 12164 | 1.99% |
| 2024-10-18 | 2.21 | 2.27 | 0.06 | 2.71% | 2.20 | 2.28 | 597866 | 13415 | 2.23% |
| 2024-10-17 | 2.24 | 2.21 | -0.03 | -1.34% | 2.21 | 2.27 | 448783 | 10021 | 1.67% |
| 2024-10-16 | 2.21 | 2.24 | 0.02 | 0.90% | 2.21 | 2.25 | 408792 | 9129 | 1.52% |
| 2024-10-15 | 2.26 | 2.22 | -0.05 | -2.20% | 2.22 | 2.29 | 519456 | 11718 | 1.93% |
| 2024-10-14 | 2.26 | 2.27 | 0.01 | 0.44% | 2.22 | 2.28 | 661862 | 14942 | 2.46% |
| 2024-10-11 | 2.34 | 2.26 | -0.09 | -3.83% | 2.24 | 2.34 | 642394 | 14625 | 2.39% |
| 2024-10-10 | 2.28 | 2.35 | 0.07 | 3.07% | 2.25 | 2.44 | 1150996 | 27069 | 4.29% |
| 2024-10-09 | 2.49 | 2.28 | -0.24 | -9.52% | 2.27 | 2.49 | 1170499 | 27590 | 4.36% |
| 2024-10-08 | 2.65 | 2.52 | 0.11 | 4.56% | 2.39 | 2.65 | 1789859 | 45217 | 6.66% |
| 2024-09-30 | 2.30 | 2.41 | 0.19 | 8.56% | 2.26 | 2.43 | 1447026 | 34058 | 5.39% |
| 2024-09-27 | 2.18 | 2.22 | 0.07 | 3.26% | 2.15 | 2.26 | 878010 | 19287 | 3.27% |
| 2024-09-26 | 2.09 | 2.15 | 0.05 | 2.38% | 2.08 | 2.16 | 514226 | 10921 | 1.91% |
| 2024-09-25 | 2.10 | 2.10 | 0.03 | 1.45% | 2.09 | 2.16 | 595474 | 12631 | 2.22% |
| 2024-09-24 | 2.01 | 2.07 | 0.06 | 2.99% | 2.00 | 2.07 | 476276 | 9740 | 1.77% |
| 2024-09-23 | 2.01 | 2.01 | 0.00 | 0.00% | 1.99 | 2.03 | 161522 | 3239 | 0.60% |
| 2024-09-20 | 2.03 | 2.01 | -0.02 | -0.99% | 1.99 | 2.03 | 217891 | 4369 | 0.81% |
| 2024-09-19 | 1.98 | 2.03 | 0.05 | 2.53% | 1.97 | 2.05 | 336100 | 6773 | 1.25% |
| 2024-09-18 | 2.03 | 1.98 | -0.05 | -2.46% | 1.96 | 2.03 | 300810 | 5983 | 1.12% |
| 2024-09-13 | 2.00 | 2.03 | 0.02 | 1.00% | 1.99 | 2.05 | 330972 | 6679 | 1.23% |
| 2024-09-12 | 1.98 | 2.01 | 0.02 | 1.01% | 1.97 | 2.04 | 380504 | 7657 | 1.42% |
| 2024-09-11 | 2.04 | 1.99 | -0.11 | -5.24% | 1.96 | 2.05 | 617276 | 12319 | 2.30% |
| 2024-09-10 | 2.04 | 2.10 | 0.12 | 6.06% | 2.04 | 2.18 | 1028906 | 21947 | 3.83% |
| 2024-09-09 | 1.95 | 1.98 | 0.02 | 1.02% | 1.92 | 2.01 | 263194 | 5189 | 0.98% |
| 2024-09-06 | 1.95 | 1.96 | 0.02 | 1.03% | 1.94 | 1.98 | 152935 | 2996 | 0.57% |
| 2024-09-05 | 1.93 | 1.94 | 0.01 | 0.52% | 1.93 | 1.96 | 99611 | 1939 | 0.37% |
| 2024-09-04 | 1.94 | 1.93 | -0.03 | -1.53% | 1.93 | 1.95 | 114527 | 2218 | 0.43% |
| 2024-09-03 | 1.95 | 1.96 | 0.01 | 0.51% | 1.94 | 1.96 | 117768 | 2295 | 0.44% |
| 2024-09-02 | 1.99 | 1.95 | -0.05 | -2.50% | 1.94 | 2.00 | 227828 | 4479 | 0.85% |
| 2024-08-30 | 1.96 | 2.00 | 0.04 | 2.04% | 1.95 | 2.00 | 219679 | 4371 | 0.82% |
| 2024-08-29 | 1.97 | 1.96 | -0.01 | -0.51% | 1.95 | 1.97 | 127696 | 2503 | 0.48% |
| 2024-08-28 | 1.95 | 1.97 | 0.01 | 0.51% | 1.95 | 1.99 | 120206 | 2366 | 0.45% |
| 2024-08-27 | 2.00 | 1.96 | -0.03 | -1.51% | 1.96 | 2.00 | 137195 | 2709 | 0.51% |
| 2024-08-26 | 1.98 | 1.99 | 0.00 | 0.00% | 1.96 | 2.01 | 140148 | 2785 | 0.52% |
| 2024-08-23 | 2.00 | 1.99 | -0.01 | -0.50% | 1.97 | 2.01 | 195881 | 3892 | 0.73% |
| 2024-08-22 | 2.02 | 2.00 | -0.03 | -1.48% | 2.00 | 2.04 | 197896 | 3996 | 0.74% |
| 2024-08-21 | 2.05 | 2.03 | -0.02 | -0.98% | 2.02 | 2.05 | 204536 | 4158 | 0.76% |
| 2024-08-20 | 2.10 | 2.05 | -0.08 | -3.76% | 2.04 | 2.11 | 469427 | 9683 | 1.75% |
| 2024-08-19 | 2.17 | 2.13 | 0.05 | 2.40% | 2.11 | 2.23 | 630450 | 13543 | 2.36% |
| 2024-08-16 | 2.08 | 2.08 | 0.00 | 0.00% | 2.06 | 2.10 | 296963 | 6175 | 1.11% |
| 2024-08-15 | 2.05 | 2.08 | 0.02 | 0.97% | 2.04 | 2.09 | 303399 | 6274 | 1.13% |
| 2024-08-14 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.12 | 353021 | 7362 | 1.32% |
| 2024-08-13 | 2.04 | 2.08 | 0.04 | 1.96% | 2.02 | 2.11 | 347620 | 7150 | 1.30% |