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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | 2.60 | 2.60 | 0.01 | 0.39% | 2.55 | 2.60 | 64556 | 1664 | 1.54% |
| 2024-09-19 | 2.53 | 2.59 | 0.09 | 3.60% | 2.50 | 2.60 | 94284 | 2423 | 2.25% |
| 2024-09-18 | 2.56 | 2.50 | -0.08 | -3.10% | 2.46 | 2.57 | 79618 | 1990 | 1.90% |
| 2024-09-13 | 2.56 | 2.58 | 0.02 | 0.78% | 2.54 | 2.60 | 68031 | 1749 | 1.62% |
| 2024-09-12 | 2.59 | 2.56 | 0.00 | 0.00% | 2.56 | 2.60 | 61653 | 1588 | 1.47% |
| 2024-09-11 | 2.63 | 2.56 | -0.04 | -1.54% | 2.54 | 2.64 | 68749 | 1763 | 1.64% |
| 2024-09-10 | 2.53 | 2.60 | 0.07 | 2.77% | 2.52 | 2.60 | 97074 | 2491 | 2.31% |
| 2024-09-09 | 2.50 | 2.53 | 0.02 | 0.80% | 2.40 | 2.55 | 57457 | 1440 | 1.37% |
| 2024-09-06 | 2.58 | 2.51 | -0.04 | -1.57% | 2.51 | 2.60 | 62517 | 1587 | 1.49% |
| 2024-09-05 | 2.49 | 2.55 | 0.06 | 2.41% | 2.49 | 2.56 | 95536 | 2431 | 2.28% |
| 2024-09-04 | 2.55 | 2.49 | -0.06 | -2.35% | 2.48 | 2.56 | 71391 | 1793 | 1.70% |
| 2024-09-03 | 2.52 | 2.55 | 0.03 | 1.19% | 2.50 | 2.56 | 67241 | 1702 | 1.60% |
| 2024-09-02 | 2.53 | 2.52 | -0.01 | -0.40% | 2.51 | 2.59 | 86714 | 2213 | 2.07% |
| 2024-08-30 | 2.46 | 2.53 | 0.05 | 2.02% | 2.46 | 2.57 | 117825 | 2980 | 2.81% |
| 2024-08-29 | 2.45 | 2.48 | 0.03 | 1.22% | 2.40 | 2.48 | 76660 | 1873 | 1.83% |
| 2024-08-28 | 2.42 | 2.45 | 0.03 | 1.24% | 2.39 | 2.47 | 75436 | 1843 | 1.80% |
| 2024-08-27 | 2.45 | 2.42 | -0.04 | -1.63% | 2.41 | 2.49 | 72069 | 1756 | 1.72% |
| 2024-08-26 | 2.39 | 2.46 | 0.04 | 1.65% | 2.39 | 2.51 | 111398 | 2741 | 2.66% |
| 2024-08-23 | 2.49 | 2.42 | -0.09 | -3.59% | 2.42 | 2.51 | 111695 | 2734 | 2.66% |
| 2024-08-22 | 2.58 | 2.51 | -0.09 | -3.46% | 2.50 | 2.65 | 120415 | 3061 | 2.87% |
| 2024-08-21 | 2.69 | 2.60 | -0.07 | -2.62% | 2.55 | 2.69 | 137135 | 3576 | 3.27% |
| 2024-08-20 | 2.76 | 2.67 | -0.13 | -4.64% | 2.66 | 2.77 | 160318 | 4315 | 3.82% |
| 2024-08-19 | 2.75 | 2.80 | 0.05 | 1.82% | 2.63 | 2.80 | 250078 | 6767 | 5.96% |
| 2024-08-16 | 2.84 | 2.75 | -0.21 | -7.09% | 2.73 | 2.89 | 350427 | 9804 | 8.35% |
| 2024-08-15 | 2.84 | 2.96 | 0.02 | 0.68% | 2.80 | 3.20 | 522169 | 15400 | 12.45% |
| 2024-08-14 | 2.94 | 2.94 | 0.27 | 10.11% | 2.94 | 2.94 | 186537 | 5484 | 4.45% |
| 2024-08-13 | 2.67 | 2.67 | -0.04 | -1.48% | 2.55 | 2.73 | 250664 | 6572 | 5.98% |
| 2024-08-12 | 2.81 | 2.71 | -0.05 | -1.81% | 2.66 | 3.03 | 379238 | 10867 | 9.04% |
| 2024-08-09 | 2.65 | 2.76 | 0.06 | 2.22% | 2.61 | 2.81 | 337342 | 9182 | 8.04% |
| 2024-08-08 | 2.61 | 2.70 | 0.13 | 5.06% | 2.58 | 2.82 | 353041 | 9454 | 8.42% |
| 2024-08-07 | 2.54 | 2.57 | 0.03 | 1.18% | 2.48 | 2.60 | 121580 | 3095 | 2.90% |
| 2024-08-06 | 2.47 | 2.54 | 0.08 | 3.25% | 2.45 | 2.54 | 89127 | 2226 | 2.12% |
| 2024-08-05 | 2.55 | 2.46 | -0.08 | -3.15% | 2.45 | 2.57 | 125752 | 3174 | 3.00% |
| 2024-08-02 | 2.54 | 2.54 | -0.02 | -0.78% | 2.52 | 2.57 | 89386 | 2272 | 2.13% |
| 2024-08-01 | 2.56 | 2.56 | 0.00 | 0.00% | 2.52 | 2.61 | 123840 | 3161 | 2.95% |
| 2024-07-31 | 2.48 | 2.56 | 0.08 | 3.23% | 2.47 | 2.57 | 127383 | 3229 | 3.04% |
| 2024-07-30 | 2.46 | 2.48 | 0.03 | 1.22% | 2.44 | 2.50 | 93550 | 2319 | 2.23% |
| 2024-07-29 | 2.43 | 2.45 | 0.02 | 0.82% | 2.41 | 2.47 | 81161 | 1984 | 1.93% |
| 2024-07-26 | 2.41 | 2.43 | 0.01 | 0.41% | 2.40 | 2.45 | 89667 | 2175 | 2.14% |
| 2024-07-25 | 2.41 | 2.42 | -0.02 | -0.82% | 2.35 | 2.46 | 103250 | 2480 | 2.46% |
| 2024-07-24 | 2.50 | 2.44 | -0.04 | -1.61% | 2.40 | 2.57 | 147126 | 3608 | 3.51% |
| 2024-07-23 | 2.55 | 2.48 | -0.05 | -1.98% | 2.48 | 2.58 | 178026 | 4502 | 4.24% |
| 2024-07-22 | 2.51 | 2.53 | 0.04 | 1.61% | 2.44 | 2.63 | 253897 | 6369 | 6.05% |
| 2024-07-19 | 2.59 | 2.49 | -0.06 | -2.35% | 2.47 | 2.65 | 368297 | 9341 | 8.78% |
| 2024-07-18 | 2.38 | 2.55 | 0.23 | 9.91% | 2.32 | 2.55 | 249793 | 6294 | 5.95% |
| 2024-07-17 | 2.39 | 2.32 | -0.08 | -3.33% | 2.28 | 2.40 | 121915 | 2831 | 2.91% |
| 2024-07-16 | 2.45 | 2.40 | -0.02 | -0.83% | 2.38 | 2.46 | 71427 | 1717 | 1.70% |
| 2024-07-15 | 2.48 | 2.42 | -0.09 | -3.59% | 2.40 | 2.51 | 108375 | 2630 | 2.58% |
| 2024-07-12 | 2.53 | 2.51 | -0.02 | -0.79% | 2.48 | 2.59 | 140229 | 3555 | 3.34% |
| 2024-07-11 | 2.50 | 2.53 | 0.07 | 2.85% | 2.46 | 2.57 | 175505 | 4420 | 4.18% |
| 2024-07-10 | 2.49 | 2.46 | -0.14 | -5.38% | 2.46 | 2.55 | 181179 | 4511 | 4.32% |
| 2024-07-09 | 2.61 | 2.60 | -0.06 | -2.26% | 2.45 | 2.61 | 273478 | 6969 | 6.52% |
| 2024-07-08 | 2.74 | 2.66 | -0.04 | -1.48% | 2.57 | 2.81 | 433184 | 11605 | 10.33% |
| 2024-07-05 | 2.50 | 2.70 | 0.25 | 10.20% | 2.50 | 2.70 | 214838 | 5770 | 5.12% |
| 2024-07-04 | 2.64 | 2.45 | -0.23 | -8.58% | 2.45 | 2.69 | 238067 | 6057 | 5.68% |
| 2024-07-03 | 2.56 | 2.68 | 0.13 | 5.10% | 2.54 | 2.81 | 267588 | 7270 | 6.38% |
| 2024-07-02 | 2.45 | 2.55 | 0.09 | 3.66% | 2.45 | 2.58 | 85569 | 2165 | 2.04% |
| 2024-07-01 | 2.48 | 2.46 | -0.02 | -0.81% | 2.38 | 2.51 | 73692 | 1796 | 1.76% |
| 2024-06-28 | 2.52 | 2.48 | -0.04 | -1.59% | 2.47 | 2.56 | 51386 | 1294 | 1.22% |
| 2024-06-27 | 2.54 | 2.52 | -0.02 | -0.79% | 2.52 | 2.61 | 79245 | 2027 | 1.89% |
| 2024-06-26 | 2.41 | 2.54 | 0.11 | 4.53% | 2.37 | 2.55 | 84645 | 2086 | 2.02% |
| 2024-06-25 | 2.39 | 2.43 | 0.04 | 1.67% | 2.38 | 2.47 | 77637 | 1887 | 1.85% |
| 2024-06-24 | 2.52 | 2.39 | -0.13 | -5.16% | 2.37 | 2.52 | 83403 | 2012 | 1.99% |
| 2024-06-21 | 2.53 | 2.52 | -0.04 | -1.56% | 2.49 | 2.57 | 48885 | 1239 | 1.17% |
| 2024-06-20 | 2.67 | 2.56 | -0.11 | -4.12% | 2.55 | 2.67 | 75645 | 1958 | 1.80% |
| 2024-06-19 | 2.65 | 2.67 | 0.04 | 1.52% | 2.62 | 2.74 | 94260 | 2518 | 2.25% |
| 2024-06-18 | 2.57 | 2.63 | 0.06 | 2.33% | 2.54 | 2.66 | 84665 | 2216 | 2.02% |
| 2024-06-17 | 2.64 | 2.57 | -0.06 | -2.28% | 2.55 | 2.64 | 59606 | 1538 | 1.42% |
| 2024-06-14 | 2.64 | 2.63 | 0.02 | 0.77% | 2.55 | 2.64 | 62563 | 1633 | 1.49% |
| 2024-06-13 | 2.69 | 2.61 | -0.08 | -2.97% | 2.61 | 2.73 | 75569 | 1993 | 1.80% |