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 | 2.71 | 2.70 | -0.02 | -0.74% | 2.67 | 2.74 | 332263 | 8963 | 1.14% |
| 2024-11-20 | 2.66 | 2.72 | 0.06 | 2.26% | 2.64 | 2.74 | 466844 | 12610 | 1.60% |
| 2024-11-19 | 2.64 | 2.66 | 0.00 | 0.00% | 2.60 | 2.67 | 372493 | 9812 | 1.28% |
| 2024-11-18 | 2.63 | 2.66 | 0.04 | 1.53% | 2.63 | 2.73 | 611676 | 16414 | 2.10% |
| 2024-11-15 | 2.69 | 2.62 | -0.10 | -3.68% | 2.62 | 2.73 | 759486 | 20295 | 2.61% |
| 2024-11-14 | 2.92 | 2.72 | -0.24 | -8.11% | 2.71 | 2.94 | 1071953 | 30154 | 3.68% |
| 2024-11-13 | 3.08 | 2.96 | -0.20 | -6.33% | 2.92 | 3.08 | 1697233 | 50685 | 5.83% |
| 2024-11-12 | 2.84 | 3.16 | 0.29 | 10.10% | 2.79 | 3.16 | 1685736 | 51142 | 5.79% |
| 2024-11-11 | 2.89 | 2.87 | 0.02 | 0.70% | 2.84 | 3.00 | 836880 | 24234 | 2.87% |
| 2024-11-08 | 2.80 | 2.85 | 0.06 | 2.15% | 2.79 | 3.00 | 1014011 | 29239 | 3.48% |
| 2024-11-07 | 2.70 | 2.79 | 0.08 | 2.95% | 2.69 | 2.82 | 496973 | 13746 | 1.71% |
| 2024-11-06 | 2.71 | 2.71 | 0.00 | 0.00% | 2.66 | 2.72 | 337019 | 9100 | 1.16% |
| 2024-11-05 | 2.65 | 2.71 | 0.06 | 2.26% | 2.64 | 2.71 | 326390 | 8761 | 1.12% |
| 2024-11-04 | 2.62 | 2.65 | 0.04 | 1.53% | 2.60 | 2.65 | 202165 | 5315 | 0.69% |
| 2024-11-01 | 2.65 | 2.61 | -0.05 | -1.88% | 2.58 | 2.67 | 278190 | 7302 | 0.96% |
| 2024-10-31 | 2.61 | 2.66 | 0.06 | 2.31% | 2.61 | 2.68 | 341910 | 9051 | 1.17% |
| 2024-10-30 | 2.58 | 2.60 | 0.02 | 0.78% | 2.57 | 2.63 | 249792 | 6495 | 0.86% |
| 2024-10-29 | 2.69 | 2.58 | -0.13 | -4.80% | 2.58 | 2.72 | 379921 | 9998 | 1.30% |
| 2024-10-28 | 2.60 | 2.71 | 0.11 | 4.23% | 2.59 | 2.71 | 298099 | 7955 | 1.02% |
| 2024-10-25 | 2.56 | 2.60 | 0.05 | 1.96% | 2.55 | 2.60 | 220212 | 5686 | 0.76% |
| 2024-10-24 | 2.57 | 2.55 | -0.01 | -0.39% | 2.53 | 2.58 | 149848 | 3813 | 0.51% |
| 2024-10-23 | 2.55 | 2.56 | 0.02 | 0.79% | 2.53 | 2.60 | 230362 | 5916 | 0.79% |
| 2024-10-22 | 2.50 | 2.54 | 0.04 | 1.60% | 2.49 | 2.55 | 259102 | 6557 | 0.89% |
| 2024-10-21 | 2.50 | 2.50 | -0.01 | -0.40% | 2.47 | 2.53 | 287555 | 7187 | 0.99% |
| 2024-10-18 | 2.46 | 2.51 | 0.05 | 2.03% | 2.42 | 2.55 | 339519 | 8410 | 1.17% |
| 2024-10-17 | 2.52 | 2.46 | -0.06 | -2.38% | 2.45 | 2.56 | 238894 | 5957 | 0.82% |
| 2024-10-16 | 2.47 | 2.52 | 0.04 | 1.61% | 2.45 | 2.54 | 298388 | 7485 | 1.02% |
| 2024-10-15 | 2.52 | 2.48 | -0.06 | -2.36% | 2.47 | 2.55 | 227870 | 5724 | 0.78% |
| 2024-10-14 | 2.48 | 2.54 | 0.07 | 2.83% | 2.46 | 2.55 | 234683 | 5887 | 0.81% |
| 2024-10-11 | 2.57 | 2.47 | -0.08 | -3.14% | 2.44 | 2.59 | 265384 | 6655 | 0.91% |
| 2024-10-10 | 2.53 | 2.55 | 0.03 | 1.19% | 2.51 | 2.63 | 327850 | 8455 | 1.13% |
| 2024-10-09 | 2.76 | 2.52 | -0.27 | -9.68% | 2.52 | 2.76 | 428947 | 11252 | 1.47% |
| 2024-10-08 | 2.94 | 2.79 | 0.11 | 4.10% | 2.66 | 2.94 | 679926 | 19044 | 2.33% |
| 2024-09-30 | 2.52 | 2.68 | 0.22 | 8.94% | 2.52 | 2.70 | 523862 | 13706 | 1.80% |
| 2024-09-27 | 2.41 | 2.46 | 0.07 | 2.93% | 2.40 | 2.48 | 247403 | 6027 | 0.85% |
| 2024-09-26 | 2.33 | 2.39 | 0.06 | 2.58% | 2.32 | 2.39 | 186731 | 4416 | 0.64% |
| 2024-09-25 | 2.32 | 2.33 | 0.02 | 0.87% | 2.32 | 2.40 | 173464 | 4093 | 0.60% |
| 2024-09-24 | 2.24 | 2.31 | 0.08 | 3.59% | 2.22 | 2.32 | 191349 | 4378 | 0.66% |
| 2024-09-23 | 2.22 | 2.23 | 0.02 | 0.90% | 2.19 | 2.24 | 59585 | 1322 | 0.20% |
| 2024-09-20 | 2.23 | 2.21 | -0.02 | -0.90% | 2.19 | 2.25 | 107120 | 2371 | 0.37% |
| 2024-09-19 | 2.18 | 2.23 | 0.07 | 3.24% | 2.17 | 2.25 | 161902 | 3594 | 0.56% |
| 2024-09-18 | 2.20 | 2.16 | -0.02 | -0.92% | 2.13 | 2.20 | 75896 | 1636 | 0.26% |
| 2024-09-13 | 2.16 | 2.18 | 0.02 | 0.93% | 2.16 | 2.20 | 75794 | 1653 | 0.26% |
| 2024-09-12 | 2.15 | 2.16 | 0.02 | 0.93% | 2.14 | 2.19 | 79929 | 1737 | 0.27% |
| 2024-09-11 | 2.18 | 2.14 | -0.05 | -2.28% | 2.13 | 2.18 | 66182 | 1421 | 0.23% |
| 2024-09-10 | 2.20 | 2.19 | -0.01 | -0.45% | 2.14 | 2.23 | 93299 | 2029 | 0.32% |
| 2024-09-09 | 2.22 | 2.20 | -0.02 | -0.90% | 2.19 | 2.22 | 69509 | 1533 | 0.24% |
| 2024-09-06 | 2.26 | 2.22 | -0.05 | -2.20% | 2.21 | 2.28 | 88103 | 1973 | 0.30% |
| 2024-09-05 | 2.27 | 2.27 | 0.01 | 0.44% | 2.26 | 2.28 | 38728 | 879 | 0.13% |
| 2024-09-04 | 2.27 | 2.26 | -0.02 | -0.88% | 2.25 | 2.29 | 58807 | 1332 | 0.20% |
| 2024-09-03 | 2.31 | 2.28 | -0.03 | -1.30% | 2.27 | 2.33 | 73993 | 1696 | 0.25% |
| 2024-09-02 | 2.33 | 2.31 | -0.02 | -0.86% | 2.30 | 2.36 | 71908 | 1680 | 0.25% |
| 2024-08-30 | 2.30 | 2.33 | 0.03 | 1.30% | 2.29 | 2.36 | 86688 | 2022 | 0.30% |
| 2024-08-29 | 2.32 | 2.30 | -0.01 | -0.43% | 2.28 | 2.32 | 59279 | 1366 | 0.20% |
| 2024-08-28 | 2.27 | 2.31 | 0.03 | 1.32% | 2.27 | 2.33 | 92234 | 2130 | 0.32% |
| 2024-08-27 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 51930 | 1181 | 0.18% |
| 2024-08-26 | 2.25 | 2.29 | 0.03 | 1.33% | 2.24 | 2.29 | 58666 | 1335 | 0.20% |
| 2024-08-23 | 2.28 | 2.26 | -0.02 | -0.88% | 2.25 | 2.28 | 61985 | 1402 | 0.21% |
| 2024-08-22 | 2.28 | 2.28 | 0.00 | 0.00% | 2.27 | 2.30 | 52639 | 1202 | 0.18% |
| 2024-08-21 | 2.30 | 2.28 | -0.02 | -0.87% | 2.27 | 2.31 | 54542 | 1247 | 0.19% |
| 2024-08-20 | 2.34 | 2.30 | -0.04 | -1.71% | 2.29 | 2.36 | 84465 | 1948 | 0.29% |
| 2024-08-19 | 2.33 | 2.34 | 0.00 | 0.00% | 2.33 | 2.37 | 42120 | 989 | 0.14% |
| 2024-08-16 | 2.39 | 2.34 | -0.03 | -1.27% | 2.34 | 2.39 | 67688 | 1595 | 0.23% |
| 2024-08-15 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.40 | 96938 | 2303 | 0.33% |
| 2024-08-14 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.39 | 56588 | 1339 | 0.19% |