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 | 2.87 | 2.88 | 0.01 | 0.35% | 2.84 | 2.90 | 176345 | 5063 | 1.67% |
| 2024-11-20 | 2.83 | 2.87 | 0.03 | 1.06% | 2.80 | 2.89 | 193767 | 5525 | 1.84% |
| 2024-11-19 | 2.90 | 2.84 | -0.07 | -2.41% | 2.75 | 2.91 | 288441 | 8098 | 2.74% |
| 2024-11-18 | 2.90 | 2.91 | 0.01 | 0.34% | 2.84 | 2.97 | 272405 | 7936 | 2.59% |
| 2024-11-15 | 2.99 | 2.90 | -0.10 | -3.33% | 2.90 | 3.02 | 254974 | 7527 | 2.42% |
| 2024-11-14 | 3.19 | 3.00 | -0.09 | -2.91% | 2.99 | 3.24 | 307555 | 9578 | 2.92% |
| 2024-11-13 | 3.13 | 3.09 | -0.06 | -1.90% | 3.03 | 3.17 | 254665 | 7876 | 2.42% |
| 2024-11-12 | 3.24 | 3.15 | -0.09 | -2.78% | 3.12 | 3.26 | 386910 | 12289 | 3.67% |
| 2024-11-11 | 3.22 | 3.24 | -0.04 | -1.22% | 3.15 | 3.33 | 557401 | 17838 | 5.29% |
| 2024-11-08 | 3.44 | 3.28 | 0.00 | 0.00% | 3.24 | 3.58 | 1337587 | 44976 | 12.69% |
| 2024-11-07 | 2.96 | 3.28 | 0.30 | 10.07% | 2.94 | 3.28 | 298098 | 9641 | 2.83% |
| 2024-11-06 | 2.92 | 2.98 | 0.06 | 2.05% | 2.82 | 3.02 | 412345 | 12111 | 3.91% |
| 2024-11-05 | 2.83 | 2.92 | 0.09 | 3.18% | 2.82 | 2.93 | 304168 | 8828 | 2.89% |
| 2024-11-04 | 2.84 | 2.83 | -0.01 | -0.35% | 2.74 | 2.84 | 280546 | 7807 | 2.66% |
| 2024-11-01 | 2.95 | 2.84 | -0.11 | -3.73% | 2.82 | 3.02 | 343145 | 9931 | 3.26% |
| 2024-10-31 | 2.82 | 2.95 | 0.10 | 3.51% | 2.82 | 3.04 | 428539 | 12636 | 4.07% |
| 2024-10-30 | 2.85 | 2.85 | 0.01 | 0.35% | 2.82 | 2.94 | 300321 | 8617 | 2.85% |
| 2024-10-29 | 3.00 | 2.84 | -0.13 | -4.38% | 2.84 | 3.03 | 353175 | 10283 | 3.35% |
| 2024-10-28 | 2.81 | 2.97 | 0.15 | 5.32% | 2.81 | 2.98 | 563529 | 16400 | 5.35% |
| 2024-10-25 | 2.79 | 2.82 | 0.02 | 0.71% | 2.79 | 2.89 | 371924 | 10587 | 3.53% |
| 2024-10-24 | 2.76 | 2.80 | 0.03 | 1.08% | 2.72 | 2.83 | 296326 | 8285 | 2.81% |
| 2024-10-23 | 2.70 | 2.77 | 0.05 | 1.84% | 2.68 | 2.83 | 394596 | 10942 | 3.74% |
| 2024-10-22 | 2.68 | 2.72 | 0.03 | 1.12% | 2.66 | 2.77 | 357135 | 9718 | 3.39% |
| 2024-10-21 | 2.76 | 2.69 | -0.08 | -2.89% | 2.67 | 2.79 | 545443 | 14755 | 5.18% |
| 2024-10-18 | 2.72 | 2.77 | -0.06 | -2.12% | 2.61 | 2.84 | 782400 | 21147 | 7.42% |
| 2024-10-17 | 3.10 | 2.83 | -0.02 | -0.70% | 2.76 | 3.10 | 1212934 | 35493 | 11.51% |
| 2024-10-16 | 2.63 | 2.85 | 0.26 | 10.04% | 2.62 | 2.85 | 447530 | 12392 | 4.25% |
| 2024-10-15 | 2.63 | 2.59 | -0.09 | -3.36% | 2.57 | 2.69 | 269440 | 7083 | 2.56% |
| 2024-10-14 | 2.56 | 2.68 | 0.18 | 7.20% | 2.54 | 2.70 | 419807 | 11023 | 3.98% |
| 2024-10-11 | 2.54 | 2.50 | -0.06 | -2.34% | 2.46 | 2.60 | 261323 | 6607 | 2.48% |
| 2024-10-10 | 2.60 | 2.56 | -0.13 | -4.83% | 2.49 | 2.68 | 481048 | 12347 | 4.57% |
| 2024-10-09 | 2.90 | 2.69 | -0.30 | -10.03% | 2.69 | 2.90 | 447275 | 12178 | 4.24% |
| 2024-10-08 | 3.18 | 2.99 | 0.10 | 3.46% | 2.81 | 3.18 | 752367 | 22660 | 7.14% |
| 2024-09-30 | 2.88 | 2.89 | 0.23 | 8.65% | 2.70 | 2.93 | 626112 | 17790 | 5.94% |
| 2024-09-27 | 2.62 | 2.66 | 0.12 | 4.72% | 2.57 | 2.69 | 441352 | 11562 | 4.19% |
| 2024-09-26 | 2.35 | 2.54 | 0.17 | 7.17% | 2.35 | 2.54 | 421759 | 10418 | 4.00% |
| 2024-09-25 | 2.34 | 2.37 | 0.03 | 1.28% | 2.34 | 2.47 | 269954 | 6536 | 2.56% |
| 2024-09-24 | 2.28 | 2.34 | 0.07 | 3.08% | 2.27 | 2.35 | 214313 | 4953 | 2.03% |
| 2024-09-23 | 2.30 | 2.27 | 0.00 | 0.00% | 2.23 | 2.31 | 171722 | 3898 | 1.63% |
| 2024-09-20 | 2.22 | 2.27 | 0.02 | 0.89% | 2.21 | 2.29 | 214646 | 4860 | 2.04% |
| 2024-09-19 | 2.19 | 2.25 | 0.06 | 2.74% | 2.19 | 2.27 | 224501 | 5027 | 2.13% |
| 2024-09-18 | 2.18 | 2.19 | 0.02 | 0.92% | 2.10 | 2.23 | 190708 | 4119 | 1.81% |
| 2024-09-13 | 2.16 | 2.17 | 0.01 | 0.46% | 2.16 | 2.21 | 129256 | 2826 | 1.23% |
| 2024-09-12 | 2.13 | 2.16 | 0.02 | 0.93% | 2.13 | 2.18 | 111670 | 2413 | 1.06% |
| 2024-09-11 | 2.14 | 2.14 | -0.02 | -0.93% | 2.12 | 2.16 | 95770 | 2045 | 0.91% |
| 2024-09-10 | 2.19 | 2.16 | 0.00 | 0.00% | 2.12 | 2.20 | 139082 | 2995 | 1.32% |
| 2024-09-09 | 2.16 | 2.16 | 0.00 | 0.00% | 2.12 | 2.20 | 172391 | 3729 | 1.64% |
| 2024-09-06 | 2.25 | 2.16 | -0.10 | -4.42% | 2.15 | 2.26 | 340685 | 7478 | 3.23% |
| 2024-09-05 | 2.17 | 2.26 | 0.12 | 5.61% | 2.15 | 2.35 | 463782 | 10593 | 4.40% |
| 2024-09-04 | 2.17 | 2.14 | -0.01 | -0.47% | 2.14 | 2.20 | 98384 | 2129 | 0.93% |
| 2024-09-03 | 2.15 | 2.15 | -0.01 | -0.46% | 2.11 | 2.19 | 120676 | 2601 | 1.15% |
| 2024-09-02 | 2.20 | 2.16 | -0.04 | -1.82% | 2.15 | 2.23 | 131214 | 2870 | 1.25% |
| 2024-08-30 | 2.10 | 2.20 | 0.11 | 5.26% | 2.09 | 2.26 | 225523 | 4926 | 2.14% |
| 2024-08-29 | 2.08 | 2.09 | 0.02 | 0.97% | 2.05 | 2.10 | 60768 | 1262 | 0.58% |
| 2024-08-28 | 2.02 | 2.07 | 0.03 | 1.47% | 2.01 | 2.10 | 67343 | 1391 | 0.64% |
| 2024-08-27 | 2.10 | 2.04 | -0.06 | -2.86% | 2.02 | 2.11 | 83457 | 1717 | 0.79% |
| 2024-08-26 | 2.02 | 2.10 | 0.07 | 3.45% | 2.00 | 2.10 | 113760 | 2363 | 1.08% |
| 2024-08-23 | 2.06 | 2.03 | -0.03 | -1.46% | 2.00 | 2.07 | 112126 | 2275 | 1.06% |
| 2024-08-22 | 2.11 | 2.06 | -0.05 | -2.37% | 2.06 | 2.14 | 85981 | 1796 | 0.82% |
| 2024-08-21 | 2.11 | 2.11 | 0.01 | 0.48% | 2.08 | 2.13 | 66931 | 1407 | 0.64% |
| 2024-08-20 | 2.16 | 2.10 | -0.05 | -2.33% | 2.09 | 2.17 | 136928 | 2905 | 1.30% |
| 2024-08-19 | 2.16 | 2.15 | -0.02 | -0.92% | 2.13 | 2.19 | 97292 | 2103 | 0.92% |
| 2024-08-16 | 2.24 | 2.17 | -0.07 | -3.13% | 2.17 | 2.24 | 115134 | 2523 | 1.09% |
| 2024-08-15 | 2.17 | 2.24 | 0.06 | 2.75% | 2.15 | 2.24 | 131584 | 2900 | 1.25% |
| 2024-08-14 | 2.17 | 2.18 | 0.02 | 0.93% | 2.14 | 2.20 | 85316 | 1855 | 0.81% |
| 2024-08-13 | 2.16 | 2.16 | 0.00 | 0.00% | 2.12 | 2.18 | 95812 | 2060 | 0.91% |