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 | 2.91 | 3.22 | 0.29 | 9.90% | 2.91 | 3.22 | 639889 | 19881 | 10.11% |
| 2024-11-20 | 2.81 | 2.93 | 0.13 | 4.64% | 2.77 | 2.98 | 286676 | 8302 | 4.53% |
| 2024-11-19 | 2.78 | 2.80 | 0.02 | 0.72% | 2.70 | 2.80 | 190274 | 5227 | 3.01% |
| 2024-11-18 | 2.83 | 2.78 | -0.01 | -0.36% | 2.76 | 2.93 | 232460 | 6549 | 3.67% |
| 2024-11-15 | 2.85 | 2.79 | -0.09 | -3.13% | 2.78 | 2.89 | 146960 | 4174 | 2.32% |
| 2024-11-14 | 2.97 | 2.88 | -0.05 | -1.71% | 2.87 | 3.00 | 175476 | 5100 | 2.77% |
| 2024-11-13 | 2.95 | 2.93 | -0.02 | -0.68% | 2.88 | 3.00 | 143355 | 4206 | 2.26% |
| 2024-11-12 | 3.02 | 2.95 | -0.03 | -1.01% | 2.91 | 3.04 | 228729 | 6789 | 3.61% |
| 2024-11-11 | 3.00 | 2.98 | -0.02 | -0.67% | 2.92 | 3.03 | 157660 | 4671 | 2.49% |
| 2024-11-08 | 3.09 | 3.00 | -0.08 | -2.60% | 2.95 | 3.13 | 257564 | 7764 | 4.07% |
| 2024-11-07 | 2.93 | 3.08 | 0.15 | 5.12% | 2.89 | 3.16 | 265280 | 8119 | 4.19% |
| 2024-11-06 | 2.89 | 2.93 | 0.04 | 1.38% | 2.84 | 2.95 | 193536 | 5639 | 3.06% |
| 2024-11-05 | 2.82 | 2.89 | 0.07 | 2.48% | 2.81 | 2.92 | 189298 | 5463 | 2.99% |
| 2024-11-04 | 2.81 | 2.82 | 0.00 | 0.00% | 2.73 | 2.83 | 160719 | 4480 | 2.54% |
| 2024-11-01 | 2.89 | 2.82 | -0.08 | -2.76% | 2.80 | 2.96 | 222000 | 6351 | 3.51% |
| 2024-10-31 | 2.82 | 2.90 | 0.08 | 2.84% | 2.80 | 2.94 | 246539 | 7143 | 3.89% |
| 2024-10-30 | 2.76 | 2.82 | 0.07 | 2.55% | 2.74 | 2.84 | 180067 | 5041 | 2.84% |
| 2024-10-29 | 2.87 | 2.75 | -0.12 | -4.18% | 2.74 | 2.89 | 190481 | 5323 | 3.01% |
| 2024-10-28 | 2.78 | 2.87 | 0.12 | 4.36% | 2.73 | 2.88 | 201252 | 5732 | 3.18% |
| 2024-10-25 | 2.69 | 2.75 | 0.08 | 3.00% | 2.69 | 2.78 | 152842 | 4198 | 2.41% |
| 2024-10-24 | 2.63 | 2.67 | 0.04 | 1.52% | 2.60 | 2.67 | 130503 | 3462 | 2.06% |
| 2024-10-23 | 2.60 | 2.63 | 0.02 | 0.77% | 2.60 | 2.68 | 121564 | 3211 | 1.92% |
| 2024-10-22 | 2.55 | 2.61 | 0.06 | 2.35% | 2.53 | 2.62 | 134381 | 3486 | 2.12% |
| 2024-10-21 | 2.55 | 2.55 | 0.01 | 0.39% | 2.54 | 2.59 | 135114 | 3458 | 2.13% |
| 2024-10-18 | 2.54 | 2.54 | 0.02 | 0.79% | 2.47 | 2.58 | 140263 | 3537 | 2.22% |
| 2024-10-17 | 2.65 | 2.52 | -0.11 | -4.18% | 2.51 | 2.65 | 167195 | 4286 | 2.64% |
| 2024-10-16 | 2.53 | 2.63 | 0.08 | 3.14% | 2.53 | 2.64 | 173146 | 4516 | 2.74% |
| 2024-10-15 | 2.54 | 2.55 | -0.01 | -0.39% | 2.49 | 2.60 | 144642 | 3699 | 2.29% |
| 2024-10-14 | 2.54 | 2.56 | 0.06 | 2.40% | 2.51 | 2.59 | 182907 | 4674 | 2.89% |
| 2024-10-11 | 2.54 | 2.50 | -0.05 | -1.96% | 2.47 | 2.59 | 131988 | 3328 | 2.09% |
| 2024-10-10 | 2.59 | 2.55 | -0.04 | -1.54% | 2.46 | 2.63 | 268057 | 6795 | 4.23% |
| 2024-10-09 | 2.80 | 2.59 | -0.29 | -10.07% | 2.59 | 2.80 | 244856 | 6504 | 3.87% |
| 2024-10-08 | 3.06 | 2.88 | 0.08 | 2.86% | 2.73 | 3.07 | 460450 | 13284 | 7.27% |
| 2024-09-30 | 2.76 | 2.80 | 0.20 | 7.69% | 2.60 | 2.82 | 398184 | 10874 | 6.29% |
| 2024-09-27 | 2.55 | 2.60 | 0.08 | 3.17% | 2.52 | 2.62 | 256635 | 6606 | 4.05% |
| 2024-09-26 | 2.39 | 2.52 | 0.13 | 5.44% | 2.35 | 2.53 | 195365 | 4819 | 3.09% |
| 2024-09-25 | 2.35 | 2.39 | 0.05 | 2.14% | 2.35 | 2.47 | 183247 | 4439 | 2.90% |
| 2024-09-24 | 2.30 | 2.34 | 0.05 | 2.18% | 2.27 | 2.34 | 121397 | 2809 | 1.92% |
| 2024-09-23 | 2.27 | 2.29 | 0.02 | 0.88% | 2.24 | 2.29 | 75008 | 1703 | 1.19% |
| 2024-09-20 | 2.24 | 2.27 | 0.02 | 0.89% | 2.23 | 2.29 | 90536 | 2051 | 1.43% |
| 2024-09-19 | 2.19 | 2.25 | 0.07 | 3.21% | 2.19 | 2.27 | 114737 | 2567 | 1.81% |
| 2024-09-18 | 2.23 | 2.18 | -0.03 | -1.36% | 2.12 | 2.23 | 89963 | 1945 | 1.42% |
| 2024-09-13 | 2.20 | 2.21 | 0.01 | 0.45% | 2.20 | 2.24 | 63900 | 1417 | 1.01% |
| 2024-09-12 | 2.20 | 2.20 | 0.01 | 0.46% | 2.18 | 2.23 | 55052 | 1216 | 0.87% |
| 2024-09-11 | 2.22 | 2.19 | -0.02 | -0.90% | 2.16 | 2.22 | 51872 | 1136 | 0.82% |
| 2024-09-10 | 2.21 | 2.21 | 0.02 | 0.91% | 2.17 | 2.22 | 60931 | 1336 | 0.96% |
| 2024-09-09 | 2.18 | 2.19 | 0.01 | 0.46% | 2.12 | 2.22 | 69339 | 1514 | 1.10% |
| 2024-09-06 | 2.23 | 2.18 | -0.05 | -2.24% | 2.18 | 2.24 | 74505 | 1642 | 1.18% |
| 2024-09-05 | 2.22 | 2.23 | 0.02 | 0.90% | 2.21 | 2.27 | 79854 | 1784 | 1.26% |
| 2024-09-04 | 2.21 | 2.21 | 0.00 | 0.00% | 2.20 | 2.28 | 109196 | 2437 | 1.73% |
| 2024-09-03 | 2.22 | 2.21 | 0.01 | 0.45% | 2.15 | 2.24 | 148882 | 3273 | 2.35% |
| 2024-09-02 | 2.22 | 2.20 | 0.05 | 2.33% | 2.19 | 2.34 | 276905 | 6277 | 4.37% |
| 2024-08-30 | 2.09 | 2.15 | 0.06 | 2.87% | 2.07 | 2.21 | 112110 | 2415 | 1.77% |
| 2024-08-29 | 2.08 | 2.09 | 0.01 | 0.48% | 2.05 | 2.10 | 59545 | 1235 | 0.94% |
| 2024-08-28 | 2.07 | 2.08 | 0.01 | 0.48% | 2.03 | 2.11 | 47456 | 989 | 0.75% |
| 2024-08-27 | 2.11 | 2.07 | -0.04 | -1.90% | 2.05 | 2.12 | 46807 | 971 | 0.74% |
| 2024-08-26 | 2.04 | 2.11 | 0.08 | 3.94% | 2.03 | 2.12 | 55761 | 1165 | 0.88% |
| 2024-08-23 | 2.06 | 2.03 | -0.04 | -1.93% | 2.02 | 2.07 | 51890 | 1060 | 0.82% |
| 2024-08-22 | 2.11 | 2.07 | -0.04 | -1.90% | 2.06 | 2.15 | 54304 | 1141 | 0.86% |
| 2024-08-21 | 2.11 | 2.11 | -0.02 | -0.94% | 2.09 | 2.13 | 37490 | 790 | 0.59% |
| 2024-08-20 | 2.18 | 2.13 | -0.04 | -1.84% | 2.11 | 2.19 | 53559 | 1149 | 0.85% |
| 2024-08-19 | 2.17 | 2.17 | -0.02 | -0.91% | 2.15 | 2.20 | 36985 | 804 | 0.58% |
| 2024-08-16 | 2.23 | 2.19 | -0.04 | -1.79% | 2.18 | 2.24 | 51594 | 1138 | 0.82% |
| 2024-08-15 | 2.18 | 2.23 | 0.05 | 2.29% | 2.15 | 2.24 | 74523 | 1640 | 1.18% |