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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 2.50 | 2.44 | -0.03 | -1.21% | 2.41 | 2.51 | 70162 | 1718 | 2.41% |
| 2024-12-02 | 2.46 | 2.47 | -0.05 | -1.98% | 2.39 | 2.50 | 89180 | 2183 | 3.06% |
| 2024-11-29 | 2.52 | 2.52 | -0.01 | -0.40% | 2.48 | 2.54 | 62677 | 1575 | 2.15% |
| 2024-11-28 | 2.50 | 2.53 | 0.04 | 1.61% | 2.50 | 2.60 | 63489 | 1617 | 2.18% |
| 2024-11-27 | 2.47 | 2.49 | 0.00 | 0.00% | 2.37 | 2.50 | 82643 | 2005 | 2.84% |
| 2024-11-26 | 2.54 | 2.49 | -0.05 | -1.97% | 2.41 | 2.57 | 60500 | 1512 | 2.08% |
| 2024-11-25 | 2.54 | 2.54 | 0.01 | 0.40% | 2.47 | 2.63 | 64362 | 1637 | 2.21% |
| 2024-11-22 | 2.61 | 2.53 | -0.08 | -3.07% | 2.49 | 2.73 | 131782 | 3462 | 4.53% |
| 2024-11-21 | 2.50 | 2.61 | 0.12 | 4.82% | 2.45 | 2.61 | 90448 | 2283 | 3.11% |
| 2024-11-20 | 2.47 | 2.49 | 0.02 | 0.81% | 2.42 | 2.56 | 121287 | 3025 | 4.17% |
| 2024-11-19 | 2.49 | 2.47 | -0.13 | -5.00% | 2.47 | 2.56 | 96782 | 2402 | 3.32% |
| 2024-11-18 | 2.60 | 2.60 | -0.14 | -5.11% | 2.60 | 2.63 | 47468 | 1234 | 1.63% |
| 2024-11-15 | 2.85 | 2.74 | -0.14 | -4.86% | 2.74 | 2.86 | 189998 | 5264 | 6.53% |
| 2024-11-14 | 2.83 | 2.88 | 0.14 | 5.11% | 2.79 | 2.88 | 45516 | 1301 | 1.56% |
| 2024-11-13 | 2.65 | 2.74 | 0.13 | 4.98% | 2.56 | 2.74 | 223363 | 6010 | 7.67% |
| 2024-11-12 | 2.61 | 2.61 | 0.12 | 4.82% | 2.49 | 2.61 | 155909 | 4039 | 5.36% |
| 2024-11-11 | 2.38 | 2.49 | 0.12 | 5.06% | 2.29 | 2.49 | 126224 | 3054 | 4.34% |
| 2024-11-08 | 2.47 | 2.37 | -0.11 | -4.44% | 2.36 | 2.53 | 214574 | 5178 | 7.37% |
| 2024-11-07 | 2.38 | 2.48 | 0.03 | 1.22% | 2.37 | 2.54 | 151826 | 3747 | 5.22% |
| 2024-11-06 | 2.57 | 2.45 | 0.00 | 0.00% | 2.40 | 2.57 | 228965 | 5735 | 7.87% |
| 2024-11-05 | 2.37 | 2.45 | 0.12 | 5.15% | 2.37 | 2.45 | 58985 | 1427 | 2.03% |
| 2024-11-04 | 2.20 | 2.33 | 0.11 | 4.95% | 2.13 | 2.33 | 137931 | 3140 | 4.74% |
| 2024-11-01 | 2.34 | 2.22 | -0.12 | -5.13% | 2.22 | 2.39 | 178750 | 4065 | 6.14% |
| 2024-10-31 | 2.42 | 2.34 | -0.11 | -4.49% | 2.33 | 2.54 | 279271 | 6782 | 9.59% |
| 2024-10-30 | 2.24 | 2.45 | 0.12 | 5.15% | 2.24 | 2.45 | 275337 | 6539 | 9.46% |
| 2024-10-29 | 2.24 | 2.33 | 0.09 | 4.02% | 2.13 | 2.35 | 335704 | 7481 | 11.53% |
| 2024-10-28 | 2.23 | 2.24 | 0.11 | 5.16% | 2.20 | 2.24 | 62442 | 1394 | 2.15% |
| 2024-10-25 | 2.06 | 2.13 | 0.10 | 4.93% | 2.05 | 2.13 | 129057 | 2719 | 4.43% |
| 2024-10-24 | 1.96 | 2.03 | 0.10 | 5.18% | 1.96 | 2.03 | 160774 | 3235 | 5.52% |
| 2024-10-23 | 1.84 | 1.93 | 0.09 | 4.89% | 1.82 | 1.93 | 102372 | 1924 | 3.52% |
| 2024-10-22 | 1.82 | 1.84 | 0.02 | 1.10% | 1.77 | 1.84 | 59882 | 1080 | 2.06% |
| 2024-10-21 | 1.84 | 1.82 | -0.03 | -1.62% | 1.81 | 1.85 | 64605 | 1178 | 2.22% |
| 2024-10-18 | 1.83 | 1.85 | -0.01 | -0.54% | 1.82 | 1.87 | 68691 | 1268 | 2.36% |
| 2024-10-17 | 1.92 | 1.86 | -0.02 | -1.06% | 1.85 | 1.95 | 72134 | 1364 | 2.48% |
| 2024-10-16 | 1.83 | 1.88 | 0.02 | 1.08% | 1.83 | 1.88 | 57864 | 1072 | 1.99% |
| 2024-10-15 | 1.86 | 1.86 | 0.00 | 0.00% | 1.80 | 1.87 | 40984 | 752 | 1.41% |
| 2024-10-14 | 1.86 | 1.86 | 0.02 | 1.09% | 1.84 | 1.89 | 54059 | 1005 | 1.86% |
| 2024-10-11 | 1.85 | 1.84 | -0.01 | -0.54% | 1.82 | 1.89 | 60683 | 1124 | 2.08% |
| 2024-10-10 | 1.93 | 1.85 | -0.10 | -5.13% | 1.85 | 1.93 | 88552 | 1650 | 3.04% |
| 2024-10-09 | 2.01 | 1.95 | -0.10 | -4.88% | 1.95 | 2.04 | 84170 | 1650 | 2.89% |
| 2024-10-08 | 2.18 | 2.05 | -0.03 | -1.44% | 2.01 | 2.18 | 209658 | 4387 | 7.20% |
| 2024-09-30 | 2.01 | 2.08 | 0.08 | 4.00% | 1.98 | 2.09 | 173586 | 3521 | 5.96% |
| 2024-09-27 | 2.00 | 2.00 | 0.00 | 0.00% | 1.97 | 2.05 | 91727 | 1841 | 3.15% |
| 2024-09-26 | 1.97 | 2.00 | 0.03 | 1.52% | 1.92 | 2.05 | 79488 | 1584 | 2.73% |
| 2024-09-25 | 1.90 | 1.97 | 0.09 | 4.79% | 1.89 | 1.97 | 45979 | 902 | 1.58% |
| 2024-09-24 | 1.85 | 1.88 | 0.03 | 1.62% | 1.83 | 1.88 | 50221 | 931 | 1.73% |
| 2024-09-23 | 1.88 | 1.85 | -0.03 | -1.60% | 1.83 | 1.88 | 31365 | 582 | 1.08% |
| 2024-09-20 | 1.88 | 1.88 | 0.01 | 0.53% | 1.85 | 1.90 | 11829 | 220 | 0.41% |
| 2024-09-19 | 1.88 | 1.87 | 0.01 | 0.54% | 1.83 | 1.90 | 25678 | 480 | 0.88% |
| 2024-09-18 | 1.96 | 1.86 | -0.10 | -5.10% | 1.86 | 1.96 | 57788 | 1088 | 1.99% |
| 2024-09-13 | 1.94 | 1.96 | 0.03 | 1.55% | 1.93 | 2.00 | 36250 | 709 | 1.25% |
| 2024-09-12 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.98 | 27916 | 543 | 0.96% |
| 2024-09-11 | 1.91 | 1.93 | -0.01 | -0.52% | 1.91 | 1.96 | 24882 | 479 | 0.85% |
| 2024-09-10 | 1.96 | 1.94 | -0.01 | -0.51% | 1.91 | 2.01 | 33733 | 657 | 1.16% |
| 2024-09-09 | 1.98 | 1.95 | -0.05 | -2.50% | 1.93 | 1.99 | 39250 | 764 | 1.35% |
| 2024-09-06 | 2.08 | 2.00 | -0.03 | -1.48% | 1.96 | 2.10 | 97408 | 1962 | 3.35% |
| 2024-09-05 | 1.94 | 2.03 | 0.10 | 5.18% | 1.94 | 2.03 | 57563 | 1159 | 1.98% |
| 2024-09-04 | 2.05 | 1.93 | -0.10 | -4.93% | 1.93 | 2.05 | 130756 | 2580 | 4.49% |
| 2024-09-03 | 1.97 | 2.03 | 0.10 | 5.18% | 1.93 | 2.03 | 143781 | 2872 | 4.94% |
| 2024-09-02 | 2.00 | 1.93 | -0.07 | -3.50% | 1.91 | 2.04 | 148953 | 2940 | 5.12% |
| 2024-08-30 | 1.98 | 2.00 | 0.10 | 5.26% | 1.95 | 2.00 | 136338 | 2721 | 4.68% |
| 2024-08-29 | 1.90 | 1.90 | 0.09 | 4.97% | 1.88 | 1.90 | 78868 | 1497 | 2.71% |
| 2024-08-28 | 1.71 | 1.81 | 0.09 | 5.23% | 1.69 | 1.81 | 65825 | 1175 | 2.26% |
| 2024-08-27 | 1.69 | 1.72 | 0.03 | 1.78% | 1.68 | 1.72 | 23305 | 397 | 0.80% |
| 2024-08-26 | 1.73 | 1.69 | -0.03 | -1.74% | 1.69 | 1.74 | 26598 | 455 | 0.91% |