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 | 2.45 | 2.46 | 0.00 | 0.00% | 2.42 | 2.47 | 254449 | 6215 | 1.02% |
| 2024-11-20 | 2.42 | 2.46 | 0.03 | 1.23% | 2.39 | 2.46 | 340298 | 8282 | 1.37% |
| 2024-11-19 | 2.46 | 2.43 | -0.02 | -0.82% | 2.36 | 2.47 | 394354 | 9469 | 1.58% |
| 2024-11-18 | 2.42 | 2.45 | 0.06 | 2.51% | 2.42 | 2.51 | 493589 | 12155 | 1.98% |
| 2024-11-15 | 2.46 | 2.39 | -0.09 | -3.63% | 2.38 | 2.48 | 365243 | 8882 | 1.47% |
| 2024-11-14 | 2.61 | 2.48 | -0.08 | -3.13% | 2.47 | 2.63 | 502833 | 12726 | 2.02% |
| 2024-11-13 | 2.56 | 2.56 | -0.02 | -0.78% | 2.52 | 2.62 | 385452 | 9867 | 1.55% |
| 2024-11-12 | 2.60 | 2.58 | -0.02 | -0.77% | 2.55 | 2.64 | 504378 | 13116 | 2.02% |
| 2024-11-11 | 2.63 | 2.60 | -0.04 | -1.52% | 2.55 | 2.67 | 509208 | 13191 | 2.04% |
| 2024-11-08 | 2.86 | 2.64 | -0.16 | -5.71% | 2.63 | 2.89 | 907466 | 24438 | 3.64% |
| 2024-11-07 | 2.58 | 2.80 | 0.20 | 7.69% | 2.56 | 2.83 | 1020797 | 27824 | 4.10% |
| 2024-11-06 | 2.54 | 2.60 | 0.05 | 1.96% | 2.45 | 2.63 | 781501 | 19898 | 3.14% |
| 2024-11-05 | 2.41 | 2.55 | 0.14 | 5.81% | 2.41 | 2.56 | 698630 | 17563 | 2.80% |
| 2024-11-04 | 2.45 | 2.41 | -0.02 | -0.82% | 2.35 | 2.47 | 411772 | 9851 | 1.65% |
| 2024-11-01 | 2.48 | 2.43 | -0.05 | -2.02% | 2.42 | 2.55 | 523808 | 12919 | 2.10% |
| 2024-10-31 | 2.40 | 2.48 | 0.05 | 2.06% | 2.39 | 2.52 | 572196 | 14149 | 2.30% |
| 2024-10-30 | 2.40 | 2.43 | 0.03 | 1.25% | 2.39 | 2.47 | 406809 | 9900 | 1.63% |
| 2024-10-29 | 2.52 | 2.40 | -0.12 | -4.76% | 2.39 | 2.53 | 505639 | 12368 | 2.03% |
| 2024-10-28 | 2.43 | 2.52 | 0.09 | 3.70% | 2.42 | 2.52 | 545032 | 13579 | 2.19% |
| 2024-10-25 | 2.37 | 2.43 | 0.06 | 2.53% | 2.37 | 2.45 | 511775 | 12410 | 2.05% |
| 2024-10-24 | 2.35 | 2.37 | 0.01 | 0.42% | 2.33 | 2.40 | 390173 | 9251 | 1.57% |
| 2024-10-23 | 2.35 | 2.36 | 0.00 | 0.00% | 2.35 | 2.41 | 514007 | 12199 | 2.06% |
| 2024-10-22 | 2.33 | 2.36 | 0.02 | 0.85% | 2.32 | 2.37 | 308766 | 7248 | 1.24% |
| 2024-10-21 | 2.36 | 2.34 | -0.03 | -1.27% | 2.32 | 2.38 | 380147 | 8897 | 1.53% |
| 2024-10-18 | 2.34 | 2.37 | 0.02 | 0.85% | 2.27 | 2.40 | 540958 | 12637 | 2.17% |
| 2024-10-17 | 2.52 | 2.35 | -0.14 | -5.62% | 2.33 | 2.53 | 699395 | 16752 | 2.81% |
| 2024-10-16 | 2.36 | 2.49 | 0.12 | 5.06% | 2.34 | 2.50 | 790566 | 19419 | 3.17% |
| 2024-10-15 | 2.41 | 2.37 | -0.09 | -3.66% | 2.36 | 2.45 | 538194 | 12929 | 2.16% |
| 2024-10-14 | 2.44 | 2.46 | 0.10 | 4.24% | 2.37 | 2.49 | 694877 | 16895 | 2.79% |
| 2024-10-11 | 2.32 | 2.36 | 0.03 | 1.29% | 2.30 | 2.39 | 514613 | 12080 | 2.07% |
| 2024-10-10 | 2.35 | 2.33 | -0.08 | -3.32% | 2.24 | 2.41 | 725183 | 16887 | 2.91% |
| 2024-10-09 | 2.60 | 2.41 | -0.27 | -10.07% | 2.41 | 2.60 | 743509 | 18140 | 2.98% |
| 2024-10-08 | 2.93 | 2.68 | 0.01 | 0.37% | 2.55 | 2.94 | 1267157 | 34796 | 5.08% |
| 2024-09-30 | 2.60 | 2.67 | 0.24 | 9.88% | 2.49 | 2.67 | 1097790 | 28627 | 4.41% |
| 2024-09-27 | 2.45 | 2.43 | 0.08 | 3.40% | 2.35 | 2.48 | 956419 | 23025 | 3.84% |
| 2024-09-26 | 2.12 | 2.35 | 0.21 | 9.81% | 2.10 | 2.35 | 862994 | 19509 | 3.46% |
| 2024-09-25 | 2.09 | 2.14 | 0.05 | 2.39% | 2.09 | 2.25 | 657729 | 14393 | 2.64% |
| 2024-09-24 | 2.01 | 2.09 | 0.11 | 5.56% | 1.99 | 2.10 | 497838 | 10165 | 2.00% |
| 2024-09-23 | 1.98 | 1.98 | -0.01 | -0.50% | 1.95 | 1.99 | 204633 | 4036 | 0.82% |
| 2024-09-20 | 1.94 | 1.99 | 0.02 | 1.02% | 1.94 | 2.00 | 300876 | 5935 | 1.21% |
| 2024-09-19 | 1.91 | 1.97 | 0.06 | 3.14% | 1.90 | 1.99 | 321386 | 6279 | 1.29% |
| 2024-09-18 | 1.91 | 1.91 | 0.02 | 1.06% | 1.84 | 1.94 | 240791 | 4549 | 0.97% |
| 2024-09-13 | 1.88 | 1.89 | 0.01 | 0.53% | 1.87 | 1.91 | 178749 | 3393 | 0.72% |
| 2024-09-12 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.91 | 208968 | 3941 | 0.84% |
| 2024-09-11 | 1.90 | 1.87 | -0.04 | -2.09% | 1.85 | 1.90 | 236995 | 4429 | 0.95% |
| 2024-09-10 | 1.95 | 1.91 | -0.04 | -2.05% | 1.88 | 1.96 | 217904 | 4150 | 0.87% |
| 2024-09-09 | 1.93 | 1.95 | 0.01 | 0.52% | 1.91 | 1.97 | 190009 | 3691 | 0.76% |
| 2024-09-06 | 1.99 | 1.94 | -0.05 | -2.51% | 1.94 | 1.99 | 217697 | 4272 | 0.87% |
| 2024-09-05 | 1.99 | 1.99 | 0.00 | 0.00% | 1.97 | 2.03 | 271279 | 5421 | 1.09% |
| 2024-09-04 | 2.02 | 1.99 | -0.05 | -2.45% | 1.99 | 2.06 | 259094 | 5232 | 1.04% |
| 2024-09-03 | 2.04 | 2.04 | -0.01 | -0.49% | 2.02 | 2.08 | 252316 | 5156 | 1.01% |
| 2024-09-02 | 2.14 | 2.05 | -0.10 | -4.65% | 2.05 | 2.14 | 342825 | 7165 | 1.38% |
| 2024-08-30 | 2.06 | 2.15 | 0.08 | 3.86% | 2.05 | 2.23 | 578412 | 12445 | 2.32% |
| 2024-08-29 | 2.08 | 2.07 | -0.02 | -0.96% | 2.06 | 2.11 | 295812 | 6150 | 1.19% |
| 2024-08-28 | 2.23 | 2.09 | -0.17 | -7.52% | 2.07 | 2.24 | 534473 | 11332 | 2.14% |
| 2024-08-27 | 2.32 | 2.26 | -0.07 | -3.00% | 2.24 | 2.32 | 362284 | 8215 | 1.45% |
| 2024-08-26 | 2.67 | 2.65 | -0.01 | -0.38% | 2.62 | 2.69 | 361246 | 9624 | 1.45% |
| 2024-08-23 | 2.68 | 2.66 | -0.03 | -1.12% | 2.62 | 2.70 | 242940 | 6445 | 0.97% |
| 2024-08-22 | 2.74 | 2.69 | -0.04 | -1.47% | 2.69 | 2.77 | 233998 | 6367 | 0.94% |
| 2024-08-21 | 2.70 | 2.73 | 0.04 | 1.49% | 2.68 | 2.75 | 268462 | 7270 | 1.08% |
| 2024-08-20 | 2.80 | 2.69 | -0.09 | -3.24% | 2.68 | 2.82 | 385286 | 10510 | 1.55% |
| 2024-08-19 | 2.74 | 2.78 | 0.02 | 0.72% | 2.71 | 2.79 | 228956 | 6306 | 0.92% |
| 2024-08-16 | 2.77 | 2.76 | -0.01 | -0.36% | 2.75 | 2.79 | 154177 | 4257 | 0.62% |
| 2024-08-15 | 2.71 | 2.77 | 0.05 | 1.84% | 2.69 | 2.78 | 258009 | 7074 | 1.04% |
| 2024-08-14 | 2.71 | 2.72 | 0.01 | 0.37% | 2.69 | 2.73 | 137196 | 3719 | 0.55% |
| 2024-08-13 | 2.68 | 2.71 | 0.04 | 1.50% | 2.66 | 2.72 | 137835 | 3708 | 0.55% |