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 | 2.57 | 2.56 | -0.02 | -0.78% | 2.48 | 2.60 | 657862 | 16746 | 4.62% |
| 2024-12-02 | 2.52 | 2.58 | 0.10 | 4.03% | 2.52 | 2.63 | 727283 | 18773 | 5.10% |
| 2024-11-29 | 2.46 | 2.48 | -0.03 | -1.20% | 2.38 | 2.49 | 526508 | 12880 | 3.69% |
| 2024-11-28 | 2.41 | 2.51 | 0.06 | 2.45% | 2.41 | 2.57 | 627310 | 15767 | 4.40% |
| 2024-11-27 | 2.48 | 2.45 | -0.05 | -2.00% | 2.34 | 2.48 | 718472 | 17260 | 5.04% |
| 2024-11-26 | 2.68 | 2.50 | -0.19 | -7.06% | 2.46 | 2.70 | 1009091 | 25834 | 7.08% |
| 2024-11-25 | 2.63 | 2.69 | 0.03 | 1.13% | 2.62 | 2.71 | 579626 | 15449 | 4.07% |
| 2024-11-22 | 2.72 | 2.66 | -0.12 | -4.32% | 2.65 | 2.85 | 704682 | 19360 | 4.94% |
| 2024-11-21 | 2.83 | 2.78 | -0.06 | -2.11% | 2.74 | 2.99 | 1064994 | 30369 | 7.47% |
| 2024-11-20 | 2.71 | 2.84 | 0.13 | 4.80% | 2.65 | 2.88 | 1111793 | 30874 | 7.80% |
| 2024-11-19 | 2.75 | 2.71 | -0.16 | -5.57% | 2.59 | 2.77 | 1048287 | 27988 | 7.36% |
| 2024-11-18 | 2.69 | 2.87 | 0.20 | 7.49% | 2.61 | 2.90 | 1431536 | 39737 | 10.05% |
| 2024-11-15 | 2.60 | 2.67 | 0.07 | 2.69% | 2.59 | 2.84 | 1188528 | 32153 | 8.34% |
| 2024-11-14 | 2.72 | 2.60 | -0.17 | -6.14% | 2.58 | 2.79 | 1020839 | 27253 | 7.16% |
| 2024-11-13 | 2.80 | 2.77 | -0.11 | -3.82% | 2.72 | 3.03 | 1553025 | 44723 | 10.90% |
| 2024-11-12 | 3.17 | 2.88 | -0.30 | -9.43% | 2.86 | 3.17 | 2518974 | 74357 | 17.68% |
| 2024-11-11 | 3.18 | 3.18 | 0.29 | 10.03% | 3.18 | 3.18 | 206162 | 6555 | 1.45% |
| 2024-11-08 | 2.89 | 2.89 | 0.26 | 9.89% | 2.89 | 2.89 | 145970 | 4218 | 1.02% |
| 2024-11-07 | 2.40 | 2.63 | 0.24 | 10.04% | 2.37 | 2.63 | 451290 | 11532 | 3.17% |
| 2024-11-06 | 2.36 | 2.39 | 0.04 | 1.70% | 2.28 | 2.41 | 710241 | 16724 | 4.98% |
| 2024-11-05 | 2.26 | 2.35 | 0.09 | 3.98% | 2.26 | 2.39 | 643074 | 15035 | 4.51% |
| 2024-11-04 | 2.22 | 2.26 | 0.02 | 0.89% | 2.16 | 2.30 | 555413 | 12328 | 3.90% |
| 2024-11-01 | 2.37 | 2.24 | -0.15 | -6.28% | 2.22 | 2.46 | 896481 | 20724 | 6.29% |
| 2024-10-31 | 2.31 | 2.39 | 0.03 | 1.27% | 2.30 | 2.49 | 1271506 | 30602 | 8.92% |
| 2024-10-30 | 2.35 | 2.36 | 0.07 | 3.06% | 2.25 | 2.46 | 1001165 | 23484 | 7.03% |
| 2024-10-29 | 2.44 | 2.29 | -0.08 | -3.38% | 2.28 | 2.52 | 1720469 | 41385 | 12.07% |
| 2024-10-28 | 2.16 | 2.37 | 0.22 | 10.23% | 2.16 | 2.37 | 1301984 | 29729 | 9.14% |
| 2024-10-25 | 2.08 | 2.15 | 0.08 | 3.86% | 2.07 | 2.17 | 497538 | 10562 | 3.49% |
| 2024-10-24 | 2.09 | 2.07 | -0.06 | -2.82% | 2.06 | 2.11 | 424172 | 8823 | 2.98% |
| 2024-10-23 | 2.12 | 2.13 | 0.02 | 0.95% | 2.10 | 2.22 | 583243 | 12583 | 4.09% |
| 2024-10-22 | 2.10 | 2.11 | -0.03 | -1.40% | 2.06 | 2.14 | 545611 | 11439 | 3.83% |
| 2024-10-21 | 2.10 | 2.14 | 0.05 | 2.39% | 2.10 | 2.23 | 715209 | 15363 | 5.02% |
| 2024-10-18 | 2.08 | 2.09 | -0.03 | -1.42% | 2.00 | 2.13 | 798812 | 16481 | 5.61% |
| 2024-10-17 | 2.13 | 2.12 | 0.00 | 0.00% | 2.08 | 2.24 | 926419 | 19920 | 6.50% |
| 2024-10-16 | 2.20 | 2.12 | -0.10 | -4.50% | 2.06 | 2.33 | 1410403 | 31109 | 9.90% |
| 2024-10-15 | 2.02 | 2.22 | 0.20 | 9.90% | 1.96 | 2.22 | 1066948 | 22518 | 7.49% |
| 2024-10-14 | 1.96 | 2.02 | 0.18 | 9.78% | 1.91 | 2.02 | 615531 | 12145 | 4.32% |
| 2024-10-11 | 1.96 | 1.84 | -0.13 | -6.60% | 1.81 | 1.96 | 394381 | 7440 | 2.77% |
| 2024-10-10 | 1.97 | 1.97 | 0.00 | 0.00% | 1.91 | 2.04 | 488986 | 9660 | 3.43% |
| 2024-10-09 | 2.16 | 1.97 | -0.22 | -10.05% | 1.97 | 2.16 | 638387 | 12970 | 4.48% |
| 2024-10-08 | 2.21 | 2.19 | 0.18 | 8.96% | 2.02 | 2.21 | 1012544 | 21735 | 7.11% |
| 2024-09-30 | 1.96 | 2.01 | 0.18 | 9.84% | 1.89 | 2.01 | 900947 | 17797 | 6.32% |
| 2024-09-27 | 1.73 | 1.83 | 0.10 | 5.78% | 1.73 | 1.88 | 632662 | 11350 | 4.44% |
| 2024-09-26 | 1.63 | 1.73 | 0.09 | 5.49% | 1.62 | 1.78 | 630775 | 10761 | 4.43% |
| 2024-09-25 | 1.60 | 1.64 | 0.05 | 3.14% | 1.60 | 1.68 | 426828 | 7024 | 3.00% |
| 2024-09-24 | 1.52 | 1.59 | 0.06 | 3.92% | 1.51 | 1.60 | 344894 | 5410 | 2.42% |
| 2024-09-23 | 1.51 | 1.53 | 0.02 | 1.32% | 1.48 | 1.54 | 174185 | 2639 | 1.22% |
| 2024-09-20 | 1.54 | 1.51 | -0.03 | -1.95% | 1.50 | 1.55 | 166345 | 2515 | 1.17% |
| 2024-09-19 | 1.47 | 1.54 | 0.07 | 4.76% | 1.46 | 1.54 | 261162 | 3961 | 1.83% |
| 2024-09-18 | 1.52 | 1.47 | -0.04 | -2.65% | 1.45 | 1.54 | 166476 | 2460 | 1.17% |
| 2024-09-13 | 1.51 | 1.51 | 0.00 | 0.00% | 1.48 | 1.52 | 205155 | 3088 | 1.44% |
| 2024-09-12 | 1.50 | 1.51 | 0.01 | 0.67% | 1.49 | 1.54 | 143049 | 2155 | 1.00% |
| 2024-09-11 | 1.48 | 1.50 | 0.02 | 1.35% | 1.46 | 1.54 | 208793 | 3132 | 1.47% |
| 2024-09-10 | 1.48 | 1.48 | 0.01 | 0.68% | 1.44 | 1.50 | 148635 | 2183 | 1.04% |
| 2024-09-09 | 1.46 | 1.47 | 0.02 | 1.38% | 1.43 | 1.49 | 121726 | 1781 | 0.85% |
| 2024-09-06 | 1.49 | 1.45 | -0.04 | -2.68% | 1.44 | 1.50 | 132899 | 1946 | 0.93% |
| 2024-09-05 | 1.45 | 1.49 | 0.03 | 2.05% | 1.45 | 1.50 | 158923 | 2343 | 1.12% |
| 2024-09-04 | 1.49 | 1.46 | -0.04 | -2.67% | 1.45 | 1.50 | 179804 | 2642 | 1.26% |
| 2024-09-03 | 1.48 | 1.50 | -0.02 | -1.32% | 1.48 | 1.52 | 234205 | 3500 | 1.64% |
| 2024-09-02 | 1.46 | 1.52 | 0.06 | 4.11% | 1.46 | 1.60 | 414816 | 6353 | 2.91% |
| 2024-08-30 | 1.42 | 1.46 | 0.03 | 2.10% | 1.41 | 1.49 | 188778 | 2755 | 1.32% |
| 2024-08-29 | 1.41 | 1.43 | 0.01 | 0.70% | 1.39 | 1.44 | 140998 | 1994 | 0.99% |
| 2024-08-28 | 1.42 | 1.42 | 0.00 | 0.00% | 1.38 | 1.45 | 129202 | 1835 | 0.91% |
| 2024-08-27 | 1.45 | 1.42 | -0.03 | -2.07% | 1.41 | 1.47 | 138442 | 1980 | 0.97% |
| 2024-08-26 | 1.42 | 1.45 | 0.02 | 1.40% | 1.42 | 1.47 | 138294 | 2006 | 0.97% |