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 | 2.96 | 3.02 | 0.06 | 2.03% | 2.91 | 3.12 | 297548 | 8958 | 1.24% |
| 2024-11-20 | 2.91 | 2.96 | 0.05 | 1.72% | 2.85 | 2.97 | 217335 | 6360 | 0.91% |
| 2024-11-19 | 2.89 | 2.91 | 0.03 | 1.04% | 2.81 | 2.92 | 191778 | 5518 | 0.80% |
| 2024-11-18 | 2.80 | 2.88 | 0.08 | 2.86% | 2.80 | 2.90 | 240723 | 6868 | 1.00% |
| 2024-11-15 | 2.88 | 2.80 | -0.09 | -3.11% | 2.79 | 2.91 | 181650 | 5179 | 0.76% |
| 2024-11-14 | 2.98 | 2.89 | -0.05 | -1.70% | 2.88 | 3.01 | 171120 | 5003 | 0.71% |
| 2024-11-13 | 2.97 | 2.94 | -0.05 | -1.67% | 2.89 | 2.99 | 182271 | 5345 | 0.76% |
| 2024-11-12 | 3.08 | 2.99 | -0.11 | -3.55% | 2.96 | 3.10 | 316446 | 9606 | 1.32% |
| 2024-11-11 | 3.06 | 3.10 | -0.08 | -2.52% | 3.03 | 3.13 | 386757 | 11883 | 1.61% |
| 2024-11-08 | 3.26 | 3.18 | 0.11 | 3.58% | 3.14 | 3.36 | 903048 | 29143 | 3.77% |
| 2024-11-07 | 2.93 | 3.07 | 0.11 | 3.72% | 2.92 | 3.10 | 454791 | 13809 | 1.90% |
| 2024-11-06 | 2.94 | 2.96 | 0.03 | 1.02% | 2.83 | 2.99 | 384516 | 11216 | 1.61% |
| 2024-11-05 | 2.88 | 2.93 | 0.05 | 1.74% | 2.85 | 2.95 | 372200 | 10842 | 1.55% |
| 2024-11-04 | 2.86 | 2.88 | -0.04 | -1.37% | 2.83 | 2.94 | 324328 | 9293 | 1.35% |
| 2024-11-01 | 3.15 | 2.92 | -0.03 | -1.02% | 2.85 | 3.15 | 744697 | 22074 | 3.11% |
| 2024-10-31 | 2.69 | 2.95 | 0.27 | 10.07% | 2.65 | 2.95 | 281159 | 8004 | 1.17% |
| 2024-10-30 | 2.68 | 2.68 | 0.00 | 0.00% | 2.64 | 2.73 | 167381 | 4482 | 0.70% |
| 2024-10-29 | 2.82 | 2.68 | -0.14 | -4.96% | 2.68 | 2.84 | 200278 | 5475 | 0.84% |
| 2024-10-28 | 2.72 | 2.82 | 0.09 | 3.30% | 2.71 | 2.82 | 228114 | 6360 | 0.95% |
| 2024-10-25 | 2.68 | 2.73 | 0.05 | 1.87% | 2.68 | 2.74 | 124991 | 3395 | 0.52% |
| 2024-10-24 | 2.63 | 2.68 | 0.05 | 1.90% | 2.62 | 2.71 | 178870 | 4769 | 0.75% |
| 2024-10-23 | 2.64 | 2.63 | 0.00 | 0.00% | 2.62 | 2.69 | 168500 | 4458 | 0.70% |
| 2024-10-22 | 2.59 | 2.63 | 0.05 | 1.94% | 2.58 | 2.64 | 130637 | 3414 | 0.55% |
| 2024-10-21 | 2.61 | 2.58 | -0.04 | -1.53% | 2.56 | 2.62 | 180122 | 4653 | 0.75% |
| 2024-10-18 | 2.60 | 2.62 | 0.02 | 0.77% | 2.55 | 2.65 | 191917 | 4979 | 0.80% |
| 2024-10-17 | 2.73 | 2.60 | -0.12 | -4.41% | 2.59 | 2.73 | 201165 | 5330 | 0.84% |
| 2024-10-16 | 2.64 | 2.72 | 0.07 | 2.64% | 2.64 | 2.73 | 158510 | 4279 | 0.66% |
| 2024-10-15 | 2.67 | 2.65 | -0.04 | -1.49% | 2.63 | 2.74 | 125541 | 3370 | 0.52% |
| 2024-10-14 | 2.67 | 2.69 | 0.08 | 3.07% | 2.63 | 2.74 | 183968 | 4913 | 0.77% |
| 2024-10-11 | 2.62 | 2.61 | -0.01 | -0.38% | 2.57 | 2.66 | 166688 | 4351 | 0.70% |
| 2024-10-10 | 2.63 | 2.62 | -0.01 | -0.38% | 2.55 | 2.68 | 205198 | 5376 | 0.86% |
| 2024-10-09 | 2.87 | 2.63 | -0.29 | -9.93% | 2.63 | 2.87 | 331763 | 9012 | 1.39% |
| 2024-10-08 | 3.13 | 2.92 | 0.07 | 2.46% | 2.78 | 3.13 | 453217 | 13300 | 1.89% |
| 2024-09-30 | 2.72 | 2.85 | 0.24 | 9.20% | 2.68 | 2.86 | 358040 | 9984 | 1.49% |
| 2024-09-27 | 2.59 | 2.61 | 0.07 | 2.76% | 2.56 | 2.65 | 198685 | 5169 | 0.83% |
| 2024-09-26 | 2.43 | 2.54 | 0.11 | 4.53% | 2.42 | 2.54 | 175916 | 4388 | 0.73% |
| 2024-09-25 | 2.41 | 2.43 | 0.04 | 1.67% | 2.41 | 2.52 | 187882 | 4636 | 0.78% |
| 2024-09-24 | 2.35 | 2.39 | 0.05 | 2.14% | 2.34 | 2.40 | 103692 | 2460 | 0.43% |
| 2024-09-23 | 2.32 | 2.34 | 0.01 | 0.43% | 2.30 | 2.35 | 64730 | 1507 | 0.27% |
| 2024-09-20 | 2.29 | 2.33 | 0.02 | 0.87% | 2.27 | 2.34 | 85433 | 1979 | 0.36% |
| 2024-09-19 | 2.23 | 2.31 | 0.08 | 3.59% | 2.23 | 2.32 | 114002 | 2605 | 0.48% |
| 2024-09-18 | 2.23 | 2.23 | 0.02 | 0.90% | 2.16 | 2.25 | 68728 | 1514 | 0.29% |
| 2024-09-13 | 2.20 | 2.21 | 0.00 | 0.00% | 2.20 | 2.24 | 42089 | 934 | 0.18% |
| 2024-09-12 | 2.21 | 2.21 | 0.00 | 0.00% | 2.20 | 2.23 | 33899 | 751 | 0.14% |
| 2024-09-11 | 2.21 | 2.21 | -0.02 | -0.90% | 2.19 | 2.23 | 34956 | 771 | 0.15% |
| 2024-09-10 | 2.22 | 2.23 | 0.01 | 0.45% | 2.18 | 2.23 | 48793 | 1075 | 0.20% |
| 2024-09-09 | 2.23 | 2.22 | 0.00 | 0.00% | 2.19 | 2.24 | 36783 | 815 | 0.15% |
| 2024-09-06 | 2.26 | 2.22 | -0.03 | -1.33% | 2.22 | 2.27 | 41953 | 938 | 0.18% |
| 2024-09-05 | 2.23 | 2.25 | 0.04 | 1.81% | 2.22 | 2.27 | 71017 | 1599 | 0.30% |
| 2024-09-04 | 2.22 | 2.21 | -0.02 | -0.90% | 2.21 | 2.26 | 39237 | 875 | 0.16% |
| 2024-09-03 | 2.24 | 2.23 | 0.01 | 0.45% | 2.21 | 2.25 | 36962 | 823 | 0.15% |
| 2024-09-02 | 2.24 | 2.22 | -0.02 | -0.89% | 2.22 | 2.28 | 61750 | 1387 | 0.26% |
| 2024-08-30 | 2.19 | 2.24 | 0.05 | 2.28% | 2.18 | 2.29 | 85052 | 1907 | 0.36% |
| 2024-08-29 | 2.17 | 2.19 | 0.00 | 0.00% | 2.17 | 2.20 | 41048 | 898 | 0.17% |
| 2024-08-28 | 2.21 | 2.19 | -0.02 | -0.90% | 2.15 | 2.22 | 60972 | 1335 | 0.25% |
| 2024-08-27 | 2.26 | 2.21 | -0.06 | -2.64% | 2.20 | 2.27 | 61086 | 1360 | 0.26% |
| 2024-08-26 | 2.21 | 2.27 | 0.08 | 3.65% | 2.21 | 2.30 | 85231 | 1931 | 0.36% |
| 2024-08-23 | 2.27 | 2.19 | -0.08 | -3.52% | 2.18 | 2.28 | 119102 | 2628 | 0.50% |
| 2024-08-22 | 2.30 | 2.27 | -0.03 | -1.30% | 2.26 | 2.33 | 41598 | 952 | 0.17% |
| 2024-08-21 | 2.30 | 2.30 | 0.00 | 0.00% | 2.28 | 2.32 | 30673 | 706 | 0.13% |
| 2024-08-20 | 2.35 | 2.30 | -0.04 | -1.71% | 2.30 | 2.35 | 48678 | 1129 | 0.20% |
| 2024-08-19 | 2.35 | 2.34 | -0.01 | -0.43% | 2.33 | 2.36 | 47926 | 1123 | 0.20% |
| 2024-08-16 | 2.36 | 2.35 | -0.02 | -0.84% | 2.34 | 2.38 | 43769 | 1032 | 0.18% |
| 2024-08-15 | 2.35 | 2.37 | 0.02 | 0.85% | 2.32 | 2.37 | 57682 | 1354 | 0.24% |