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 | 2.86 | 2.84 | -0.03 | -1.05% | 2.83 | 2.88 | 506849 | 14449 | 1.36% |
| 2024-11-20 | 2.81 | 2.87 | 0.04 | 1.41% | 2.80 | 2.87 | 903162 | 25663 | 2.42% |
| 2024-11-19 | 2.83 | 2.83 | -0.01 | -0.35% | 2.77 | 2.84 | 847563 | 23772 | 2.27% |
| 2024-11-18 | 2.79 | 2.84 | 0.07 | 2.53% | 2.79 | 2.90 | 1245214 | 35482 | 3.34% |
| 2024-11-15 | 2.76 | 2.77 | 0.00 | 0.00% | 2.75 | 2.81 | 487832 | 13555 | 1.31% |
| 2024-11-14 | 2.85 | 2.77 | -0.09 | -3.15% | 2.76 | 2.86 | 873909 | 24529 | 2.35% |
| 2024-11-13 | 2.83 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 583068 | 16611 | 1.56% |
| 2024-11-12 | 2.88 | 2.85 | -0.03 | -1.04% | 2.83 | 2.91 | 981319 | 28249 | 2.63% |
| 2024-11-11 | 2.90 | 2.88 | -0.02 | -0.69% | 2.83 | 2.91 | 1031472 | 29511 | 2.77% |
| 2024-11-08 | 2.95 | 2.90 | -0.03 | -1.02% | 2.86 | 2.98 | 1234886 | 35981 | 3.31% |
| 2024-11-07 | 2.80 | 2.93 | 0.11 | 3.90% | 2.79 | 2.94 | 1451452 | 41919 | 3.90% |
| 2024-11-06 | 2.82 | 2.82 | 0.01 | 0.36% | 2.78 | 2.84 | 1024217 | 28789 | 2.75% |
| 2024-11-05 | 2.71 | 2.81 | 0.10 | 3.69% | 2.69 | 2.81 | 1447976 | 40053 | 3.89% |
| 2024-11-04 | 2.73 | 2.71 | -0.02 | -0.73% | 2.67 | 2.74 | 916953 | 24793 | 2.46% |
| 2024-11-01 | 2.72 | 2.73 | 0.00 | 0.00% | 2.70 | 2.76 | 962188 | 26284 | 2.58% |
| 2024-10-31 | 2.72 | 2.73 | -0.02 | -0.73% | 2.70 | 2.77 | 1284353 | 35129 | 3.45% |
| 2024-10-30 | 2.79 | 2.75 | -0.04 | -1.43% | 2.73 | 2.80 | 771236 | 21282 | 2.07% |
| 2024-10-29 | 2.88 | 2.79 | -0.10 | -3.46% | 2.78 | 2.89 | 1013165 | 28535 | 2.72% |
| 2024-10-28 | 2.80 | 2.89 | 0.09 | 3.21% | 2.77 | 2.89 | 1147085 | 32607 | 3.08% |
| 2024-10-25 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.82 | 846805 | 23666 | 2.27% |
| 2024-10-24 | 2.83 | 2.80 | -0.05 | -1.75% | 2.78 | 2.84 | 523096 | 14662 | 1.40% |
| 2024-10-23 | 2.82 | 2.85 | 0.03 | 1.06% | 2.82 | 2.87 | 703952 | 20038 | 1.89% |
| 2024-10-22 | 2.80 | 2.82 | 0.01 | 0.36% | 2.79 | 2.83 | 495752 | 13910 | 1.33% |
| 2024-10-21 | 2.82 | 2.81 | -0.01 | -0.35% | 2.78 | 2.85 | 516393 | 14510 | 1.39% |
| 2024-10-18 | 2.76 | 2.82 | 0.05 | 1.81% | 2.74 | 2.87 | 636666 | 17819 | 1.71% |
| 2024-10-17 | 2.82 | 2.77 | -0.05 | -1.77% | 2.76 | 2.85 | 464210 | 13015 | 1.25% |
| 2024-10-16 | 2.75 | 2.82 | 0.03 | 1.08% | 2.73 | 2.87 | 657109 | 18553 | 1.76% |
| 2024-10-15 | 2.88 | 2.79 | -0.12 | -4.12% | 2.79 | 2.89 | 843145 | 23905 | 2.26% |
| 2024-10-14 | 2.88 | 2.91 | 0.03 | 1.04% | 2.84 | 2.93 | 840105 | 24315 | 2.25% |
| 2024-10-11 | 2.91 | 2.88 | -0.04 | -1.37% | 2.84 | 2.93 | 779448 | 22411 | 2.09% |
| 2024-10-10 | 2.83 | 2.92 | 0.11 | 3.91% | 2.82 | 3.05 | 1370115 | 40204 | 3.68% |
| 2024-10-09 | 2.99 | 2.81 | -0.25 | -8.17% | 2.80 | 2.99 | 1738941 | 50305 | 4.67% |
| 2024-10-08 | 3.30 | 3.06 | 0.06 | 2.00% | 2.87 | 3.30 | 2170290 | 66652 | 5.83% |
| 2024-09-30 | 2.90 | 3.00 | 0.23 | 8.30% | 2.84 | 3.02 | 1873950 | 55232 | 5.03% |
| 2024-09-27 | 2.71 | 2.77 | 0.12 | 4.53% | 2.66 | 2.80 | 1046007 | 28533 | 2.81% |
| 2024-09-26 | 2.54 | 2.65 | 0.11 | 4.33% | 2.53 | 2.67 | 916662 | 23807 | 2.46% |
| 2024-09-25 | 2.53 | 2.54 | 0.05 | 2.01% | 2.53 | 2.63 | 1095067 | 28166 | 2.94% |
| 2024-09-24 | 2.35 | 2.49 | 0.15 | 6.41% | 2.35 | 2.49 | 953313 | 23135 | 2.56% |
| 2024-09-23 | 2.30 | 2.34 | 0.04 | 1.74% | 2.29 | 2.35 | 536044 | 12483 | 1.44% |
| 2024-09-20 | 2.33 | 2.30 | -0.02 | -0.86% | 2.28 | 2.33 | 384650 | 8859 | 1.03% |
| 2024-09-19 | 2.28 | 2.32 | 0.04 | 1.75% | 2.26 | 2.35 | 495133 | 11441 | 1.33% |
| 2024-09-18 | 2.23 | 2.28 | 0.04 | 1.79% | 2.23 | 2.28 | 356914 | 8040 | 0.96% |
| 2024-09-13 | 2.29 | 2.24 | -0.04 | -1.75% | 2.24 | 2.30 | 423982 | 9593 | 1.14% |
| 2024-09-12 | 2.26 | 2.28 | 0.02 | 0.88% | 2.25 | 2.31 | 438001 | 10018 | 1.18% |
| 2024-09-11 | 2.27 | 2.26 | -0.03 | -1.31% | 2.22 | 2.28 | 491255 | 11060 | 1.32% |
| 2024-09-10 | 2.29 | 2.29 | 0.00 | 0.00% | 2.24 | 2.32 | 519819 | 11846 | 1.40% |
| 2024-09-09 | 2.33 | 2.29 | -0.06 | -2.55% | 2.24 | 2.34 | 652392 | 14889 | 1.75% |
| 2024-09-06 | 2.40 | 2.35 | -0.06 | -2.49% | 2.34 | 2.42 | 512742 | 12169 | 1.38% |
| 2024-09-05 | 2.39 | 2.41 | 0.01 | 0.42% | 2.38 | 2.43 | 334842 | 8049 | 0.90% |
| 2024-09-04 | 2.45 | 2.40 | -0.07 | -2.83% | 2.39 | 2.46 | 567244 | 13701 | 1.52% |
| 2024-09-03 | 2.50 | 2.47 | -0.02 | -0.80% | 2.46 | 2.52 | 433740 | 10763 | 1.16% |
| 2024-09-02 | 2.53 | 2.49 | -0.04 | -1.58% | 2.48 | 2.56 | 465283 | 11745 | 1.25% |
| 2024-08-30 | 2.48 | 2.53 | 0.04 | 1.61% | 2.47 | 2.57 | 593846 | 15016 | 1.59% |
| 2024-08-29 | 2.48 | 2.49 | 0.00 | 0.00% | 2.44 | 2.50 | 518477 | 12812 | 1.39% |
| 2024-08-28 | 2.47 | 2.49 | 0.01 | 0.40% | 2.47 | 2.53 | 469343 | 11719 | 1.26% |
| 2024-08-27 | 2.49 | 2.48 | -0.02 | -0.80% | 2.46 | 2.50 | 392898 | 9763 | 1.05% |
| 2024-08-26 | 2.49 | 2.50 | 0.01 | 0.40% | 2.45 | 2.51 | 363103 | 9029 | 0.97% |
| 2024-08-23 | 2.51 | 2.49 | 0.01 | 0.40% | 2.46 | 2.60 | 718775 | 18111 | 1.93% |
| 2024-08-22 | 2.51 | 2.48 | -0.04 | -1.59% | 2.47 | 2.53 | 385688 | 9621 | 1.04% |
| 2024-08-21 | 2.57 | 2.52 | -0.05 | -1.95% | 2.46 | 2.59 | 738678 | 18547 | 1.98% |
| 2024-08-20 | 2.74 | 2.57 | -0.16 | -5.86% | 2.55 | 2.74 | 899409 | 23477 | 2.41% |
| 2024-08-19 | 2.73 | 2.73 | 0.01 | 0.37% | 2.72 | 2.77 | 301685 | 8282 | 0.81% |
| 2024-08-16 | 2.75 | 2.72 | -0.02 | -0.73% | 2.71 | 2.77 | 190126 | 5206 | 0.51% |
| 2024-08-15 | 2.72 | 2.74 | 0.02 | 0.74% | 2.71 | 2.78 | 239349 | 6570 | 0.64% |
| 2024-08-14 | 2.75 | 2.72 | -0.03 | -1.09% | 2.71 | 2.76 | 200776 | 5481 | 0.54% |