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 | 2.81 | 2.77 | -0.05 | -1.77% | 2.74 | 2.82 | 1123482 | 31160 | 2.48% |
| 2024-11-20 | 2.77 | 2.82 | 0.04 | 1.44% | 2.73 | 2.83 | 1142405 | 31926 | 2.52% |
| 2024-11-19 | 2.74 | 2.78 | 0.05 | 1.83% | 2.68 | 2.79 | 1210434 | 33117 | 2.67% |
| 2024-11-18 | 2.85 | 2.73 | -0.09 | -3.19% | 2.71 | 2.87 | 1379467 | 38215 | 3.05% |
| 2024-11-15 | 2.82 | 2.82 | -0.03 | -1.05% | 2.80 | 2.92 | 1346113 | 38598 | 2.97% |
| 2024-11-14 | 2.97 | 2.85 | -0.12 | -4.04% | 2.84 | 2.98 | 1256896 | 36457 | 2.77% |
| 2024-11-13 | 3.01 | 2.97 | -0.07 | -2.30% | 2.90 | 3.05 | 1656299 | 49030 | 3.66% |
| 2024-11-12 | 3.17 | 3.04 | -0.14 | -4.40% | 3.00 | 3.17 | 2416332 | 74402 | 5.33% |
| 2024-11-11 | 3.15 | 3.18 | -0.01 | -0.31% | 3.10 | 3.24 | 2546394 | 80701 | 5.62% |
| 2024-11-08 | 3.37 | 3.19 | 0.03 | 0.95% | 3.16 | 3.42 | 4980910 | 162618 | 11.00% |
| 2024-11-07 | 2.82 | 3.16 | 0.29 | 10.10% | 2.75 | 3.16 | 3512427 | 104927 | 7.75% |
| 2024-11-06 | 2.92 | 2.87 | -0.07 | -2.38% | 2.86 | 3.04 | 2719751 | 79313 | 6.00% |
| 2024-11-05 | 2.80 | 2.94 | 0.11 | 3.89% | 2.76 | 3.03 | 3711602 | 106760 | 8.19% |
| 2024-11-04 | 2.86 | 2.83 | -0.12 | -4.07% | 2.70 | 2.95 | 3206079 | 90427 | 7.08% |
| 2024-11-01 | 2.85 | 2.95 | 0.10 | 3.51% | 2.85 | 3.14 | 5138042 | 154428 | 11.34% |
| 2024-10-31 | 2.97 | 2.85 | 0.15 | 5.56% | 2.78 | 2.97 | 6491176 | 186529 | 14.33% |
| 2024-10-30 | 2.42 | 2.70 | 0.25 | 10.20% | 2.41 | 2.70 | 1873226 | 49618 | 4.14% |
| 2024-10-29 | 2.50 | 2.45 | -0.05 | -2.00% | 2.43 | 2.52 | 1243128 | 30712 | 2.74% |
| 2024-10-28 | 2.41 | 2.50 | 0.10 | 4.17% | 2.40 | 2.51 | 1286053 | 31645 | 2.84% |
| 2024-10-25 | 2.36 | 2.40 | 0.05 | 2.13% | 2.35 | 2.43 | 1092767 | 26192 | 2.41% |
| 2024-10-24 | 2.33 | 2.35 | 0.01 | 0.43% | 2.30 | 2.36 | 712416 | 16630 | 1.57% |
| 2024-10-23 | 2.34 | 2.34 | 0.00 | 0.00% | 2.30 | 2.36 | 982930 | 22916 | 2.17% |
| 2024-10-22 | 2.30 | 2.34 | 0.04 | 1.74% | 2.28 | 2.35 | 874561 | 20267 | 1.93% |
| 2024-10-21 | 2.30 | 2.30 | 0.03 | 1.32% | 2.27 | 2.35 | 1058110 | 24406 | 2.34% |
| 2024-10-18 | 2.16 | 2.27 | 0.11 | 5.09% | 2.16 | 2.32 | 1398685 | 31396 | 3.09% |
| 2024-10-17 | 2.20 | 2.16 | -0.03 | -1.37% | 2.16 | 2.22 | 642632 | 14080 | 1.42% |
| 2024-10-16 | 2.17 | 2.19 | -0.01 | -0.45% | 2.16 | 2.23 | 590712 | 12947 | 1.30% |
| 2024-10-15 | 2.23 | 2.20 | -0.05 | -2.22% | 2.19 | 2.28 | 696043 | 15568 | 1.54% |
| 2024-10-14 | 2.19 | 2.25 | 0.06 | 2.74% | 2.15 | 2.26 | 895123 | 19805 | 1.98% |
| 2024-10-11 | 2.27 | 2.19 | -0.09 | -3.95% | 2.15 | 2.28 | 869625 | 19301 | 1.92% |
| 2024-10-10 | 2.28 | 2.28 | 0.02 | 0.88% | 2.24 | 2.35 | 1134963 | 26118 | 2.51% |
| 2024-10-09 | 2.46 | 2.26 | -0.24 | -9.60% | 2.26 | 2.46 | 1475954 | 34725 | 3.26% |
| 2024-10-08 | 2.61 | 2.50 | 0.13 | 5.49% | 2.37 | 2.61 | 2085052 | 51881 | 4.60% |
| 2024-09-30 | 2.26 | 2.37 | 0.20 | 9.22% | 2.22 | 2.38 | 1630220 | 37752 | 3.60% |
| 2024-09-27 | 2.11 | 2.17 | 0.09 | 4.33% | 2.10 | 2.18 | 1010630 | 21587 | 2.23% |
| 2024-09-26 | 2.00 | 2.08 | 0.08 | 4.00% | 1.99 | 2.08 | 955463 | 19506 | 2.11% |
| 2024-09-25 | 2.00 | 2.00 | 0.01 | 0.50% | 1.99 | 2.06 | 894071 | 18142 | 1.97% |
| 2024-09-24 | 1.95 | 1.99 | 0.05 | 2.58% | 1.92 | 1.99 | 853322 | 16745 | 1.88% |
| 2024-09-23 | 1.92 | 1.94 | 0.03 | 1.57% | 1.91 | 1.96 | 681212 | 13232 | 1.50% |
| 2024-09-20 | 1.91 | 1.91 | 0.00 | 0.00% | 1.89 | 1.92 | 461050 | 8793 | 1.02% |
| 2024-09-19 | 1.87 | 1.91 | 0.05 | 2.69% | 1.85 | 1.92 | 635186 | 12042 | 1.40% |
| 2024-09-18 | 1.89 | 1.86 | -0.03 | -1.59% | 1.84 | 1.90 | 454880 | 8471 | 1.00% |
| 2024-09-13 | 1.92 | 1.89 | -0.03 | -1.56% | 1.88 | 1.92 | 605103 | 11471 | 1.34% |
| 2024-09-12 | 1.91 | 1.92 | 0.01 | 0.52% | 1.91 | 1.96 | 680308 | 13160 | 1.50% |
| 2024-09-11 | 1.95 | 1.91 | -0.06 | -3.05% | 1.89 | 1.96 | 826088 | 15830 | 1.82% |
| 2024-09-10 | 1.94 | 1.97 | 0.04 | 2.07% | 1.90 | 1.99 | 736756 | 14321 | 1.63% |
| 2024-09-09 | 1.92 | 1.93 | 0.01 | 0.52% | 1.90 | 1.95 | 516040 | 9934 | 1.14% |
| 2024-09-06 | 1.96 | 1.92 | -0.04 | -2.04% | 1.91 | 1.97 | 436335 | 8406 | 0.96% |
| 2024-09-05 | 1.95 | 1.96 | 0.02 | 1.03% | 1.94 | 1.97 | 352791 | 6900 | 0.78% |
| 2024-09-04 | 1.97 | 1.94 | -0.04 | -2.02% | 1.93 | 1.98 | 396227 | 7722 | 0.87% |
| 2024-09-03 | 1.94 | 1.98 | 0.04 | 2.06% | 1.94 | 1.99 | 441864 | 8700 | 0.98% |
| 2024-09-02 | 1.99 | 1.94 | -0.05 | -2.51% | 1.94 | 2.01 | 459876 | 9057 | 1.02% |
| 2024-08-30 | 1.97 | 1.99 | 0.03 | 1.53% | 1.96 | 2.01 | 592481 | 11804 | 1.31% |
| 2024-08-29 | 1.90 | 1.96 | 0.06 | 3.16% | 1.89 | 1.97 | 548413 | 10676 | 1.21% |
| 2024-08-28 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 263363 | 5002 | 0.58% |
| 2024-08-27 | 1.96 | 1.90 | -0.06 | -3.06% | 1.89 | 1.96 | 418830 | 8009 | 0.92% |
| 2024-08-26 | 1.92 | 1.96 | 0.04 | 2.08% | 1.92 | 1.98 | 376616 | 7363 | 0.83% |
| 2024-08-23 | 1.90 | 1.92 | 0.01 | 0.52% | 1.88 | 1.94 | 318697 | 6085 | 0.70% |
| 2024-08-22 | 1.94 | 1.91 | -0.02 | -1.04% | 1.90 | 1.95 | 276249 | 5299 | 0.61% |
| 2024-08-21 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.97 | 288067 | 5600 | 0.64% |
| 2024-08-20 | 2.00 | 1.95 | -0.04 | -2.01% | 1.94 | 2.00 | 442824 | 8689 | 0.98% |
| 2024-08-19 | 2.02 | 1.99 | -0.02 | -1.00% | 1.98 | 2.02 | 477427 | 9544 | 1.05% |
| 2024-08-16 | 1.99 | 2.01 | 0.02 | 1.01% | 1.99 | 2.04 | 621377 | 12547 | 1.37% |
| 2024-08-15 | 1.95 | 1.99 | 0.02 | 1.02% | 1.95 | 2.02 | 764146 | 15224 | 1.69% |
| 2024-08-14 | 1.93 | 1.97 | 0.04 | 2.07% | 1.91 | 2.00 | 721816 | 14141 | 1.59% |
| 2024-08-13 | 1.91 | 1.93 | 0.02 | 1.05% | 1.89 | 1.94 | 289189 | 5542 | 0.64% |