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 | 2.56 | 2.59 | 0.05 | 1.97% | 2.55 | 2.66 | 492507 | 12770 | 3.05% |
| 2024-11-20 | 2.49 | 2.54 | 0.03 | 1.20% | 2.48 | 2.55 | 339516 | 8546 | 2.10% |
| 2024-11-19 | 2.51 | 2.51 | 0.00 | 0.00% | 2.44 | 2.52 | 372298 | 9220 | 2.30% |
| 2024-11-18 | 2.50 | 2.51 | 0.02 | 0.80% | 2.50 | 2.57 | 524230 | 13291 | 3.24% |
| 2024-11-15 | 2.55 | 2.49 | -0.09 | -3.49% | 2.48 | 2.58 | 408687 | 10355 | 2.53% |
| 2024-11-14 | 2.68 | 2.58 | -0.06 | -2.27% | 2.57 | 2.71 | 425204 | 11182 | 2.63% |
| 2024-11-13 | 2.64 | 2.64 | -0.01 | -0.38% | 2.59 | 2.70 | 450218 | 11866 | 2.78% |
| 2024-11-12 | 2.68 | 2.65 | -0.02 | -0.75% | 2.62 | 2.70 | 549647 | 14618 | 3.40% |
| 2024-11-11 | 2.70 | 2.67 | -0.02 | -0.74% | 2.63 | 2.71 | 638205 | 16934 | 3.95% |
| 2024-11-08 | 2.83 | 2.69 | -0.11 | -3.93% | 2.67 | 2.87 | 1005569 | 27442 | 6.22% |
| 2024-11-07 | 2.63 | 2.80 | 0.15 | 5.66% | 2.59 | 2.82 | 1092617 | 29882 | 6.76% |
| 2024-11-06 | 2.62 | 2.65 | 0.01 | 0.38% | 2.56 | 2.69 | 916571 | 24068 | 5.67% |
| 2024-11-05 | 2.57 | 2.64 | 0.07 | 2.72% | 2.56 | 2.65 | 806007 | 21137 | 4.98% |
| 2024-11-04 | 2.53 | 2.57 | 0.05 | 1.98% | 2.50 | 2.59 | 647645 | 16509 | 4.00% |
| 2024-11-01 | 2.58 | 2.52 | -0.05 | -1.95% | 2.48 | 2.61 | 718844 | 18201 | 4.44% |
| 2024-10-31 | 2.47 | 2.57 | 0.09 | 3.63% | 2.47 | 2.62 | 772879 | 19822 | 4.78% |
| 2024-10-30 | 2.42 | 2.48 | 0.06 | 2.48% | 2.40 | 2.54 | 639933 | 15850 | 3.96% |
| 2024-10-29 | 2.52 | 2.42 | -0.09 | -3.59% | 2.41 | 2.53 | 486563 | 11961 | 3.01% |
| 2024-10-28 | 2.42 | 2.51 | 0.10 | 4.15% | 2.41 | 2.52 | 683785 | 16932 | 4.23% |
| 2024-10-25 | 2.40 | 2.41 | 0.02 | 0.84% | 2.40 | 2.46 | 490479 | 11889 | 3.03% |
| 2024-10-24 | 2.37 | 2.39 | 0.01 | 0.42% | 2.35 | 2.43 | 491925 | 11800 | 3.04% |
| 2024-10-23 | 2.37 | 2.38 | 0.00 | 0.00% | 2.35 | 2.40 | 389487 | 9263 | 2.41% |
| 2024-10-22 | 2.36 | 2.38 | 0.01 | 0.42% | 2.34 | 2.39 | 368953 | 8734 | 2.28% |
| 2024-10-21 | 2.39 | 2.37 | -0.01 | -0.42% | 2.34 | 2.39 | 352923 | 8328 | 2.18% |
| 2024-10-18 | 2.33 | 2.38 | 0.03 | 1.28% | 2.30 | 2.40 | 507867 | 11946 | 3.14% |
| 2024-10-17 | 2.52 | 2.35 | -0.16 | -6.37% | 2.34 | 2.53 | 798794 | 19237 | 4.94% |
| 2024-10-16 | 2.40 | 2.51 | 0.14 | 5.91% | 2.40 | 2.51 | 846819 | 20845 | 5.24% |
| 2024-10-15 | 2.40 | 2.37 | -0.07 | -2.87% | 2.36 | 2.45 | 457930 | 10974 | 2.83% |
| 2024-10-14 | 2.42 | 2.44 | 0.10 | 4.27% | 2.37 | 2.45 | 576926 | 13936 | 3.57% |
| 2024-10-11 | 2.35 | 2.34 | -0.01 | -0.43% | 2.30 | 2.41 | 476336 | 11258 | 2.95% |
| 2024-10-10 | 2.34 | 2.35 | -0.04 | -1.67% | 2.28 | 2.43 | 580536 | 13657 | 3.59% |
| 2024-10-09 | 2.55 | 2.39 | -0.27 | -10.15% | 2.39 | 2.56 | 838440 | 20404 | 5.18% |
| 2024-10-08 | 2.86 | 2.66 | 0.04 | 1.53% | 2.52 | 2.88 | 1694210 | 45804 | 10.48% |
| 2024-09-30 | 2.55 | 2.62 | 0.20 | 8.26% | 2.44 | 2.65 | 1224668 | 31226 | 7.57% |
| 2024-09-27 | 2.40 | 2.42 | 0.09 | 3.86% | 2.33 | 2.44 | 1001094 | 23812 | 6.19% |
| 2024-09-26 | 2.14 | 2.33 | 0.17 | 7.87% | 2.13 | 2.33 | 913640 | 20535 | 5.65% |
| 2024-09-25 | 2.13 | 2.16 | 0.03 | 1.41% | 2.12 | 2.25 | 624697 | 13703 | 3.86% |
| 2024-09-24 | 2.12 | 2.13 | 0.04 | 1.91% | 2.08 | 2.14 | 403605 | 8530 | 2.50% |
| 2024-09-23 | 2.08 | 2.09 | -0.01 | -0.48% | 2.06 | 2.10 | 226775 | 4726 | 1.40% |
| 2024-09-20 | 2.05 | 2.10 | 0.04 | 1.94% | 2.04 | 2.11 | 435889 | 9083 | 2.70% |
| 2024-09-19 | 2.03 | 2.06 | 0.03 | 1.48% | 2.02 | 2.08 | 372195 | 7642 | 2.30% |
| 2024-09-18 | 1.99 | 2.03 | 0.04 | 2.01% | 1.97 | 2.04 | 268563 | 5383 | 1.66% |
| 2024-09-13 | 1.98 | 1.99 | 0.01 | 0.51% | 1.97 | 2.01 | 141491 | 2820 | 0.87% |
| 2024-09-12 | 1.98 | 1.98 | -0.01 | -0.50% | 1.98 | 2.00 | 98608 | 1960 | 0.61% |
| 2024-09-11 | 1.98 | 1.99 | 0.00 | 0.00% | 1.97 | 1.99 | 70606 | 1396 | 0.44% |
| 2024-09-10 | 2.00 | 1.99 | 0.00 | 0.00% | 1.96 | 2.01 | 125836 | 2486 | 0.78% |
| 2024-09-09 | 1.99 | 1.99 | -0.01 | -0.50% | 1.97 | 2.00 | 120707 | 2397 | 0.75% |
| 2024-09-06 | 2.02 | 2.00 | -0.03 | -1.48% | 1.99 | 2.03 | 165210 | 3315 | 1.02% |
| 2024-09-05 | 2.01 | 2.03 | 0.02 | 1.00% | 2.01 | 2.05 | 208771 | 4237 | 1.29% |
| 2024-09-04 | 2.00 | 2.01 | 0.00 | 0.00% | 1.99 | 2.05 | 202680 | 4091 | 1.25% |
| 2024-09-03 | 2.00 | 2.01 | 0.00 | 0.00% | 1.99 | 2.04 | 160048 | 3224 | 0.99% |
| 2024-09-02 | 2.05 | 2.01 | -0.04 | -1.95% | 2.00 | 2.06 | 230895 | 4687 | 1.43% |
| 2024-08-30 | 1.97 | 2.05 | 0.07 | 3.54% | 1.97 | 2.09 | 429176 | 8783 | 2.65% |
| 2024-08-29 | 1.96 | 1.98 | 0.01 | 0.51% | 1.95 | 1.99 | 119459 | 2352 | 0.74% |
| 2024-08-28 | 1.96 | 1.97 | 0.00 | 0.00% | 1.95 | 1.98 | 108064 | 2120 | 0.67% |
| 2024-08-27 | 2.00 | 1.97 | -0.03 | -1.50% | 1.96 | 2.00 | 97191 | 1919 | 0.60% |
| 2024-08-26 | 1.97 | 2.00 | 0.02 | 1.01% | 1.96 | 2.01 | 118957 | 2369 | 0.74% |
| 2024-08-23 | 2.00 | 1.98 | -0.03 | -1.49% | 1.96 | 2.01 | 174073 | 3447 | 1.08% |
| 2024-08-22 | 2.02 | 2.01 | 0.00 | 0.00% | 2.00 | 2.04 | 178002 | 3597 | 1.10% |
| 2024-08-21 | 2.02 | 2.01 | -0.01 | -0.50% | 2.00 | 2.04 | 102405 | 2065 | 0.63% |
| 2024-08-20 | 2.06 | 2.02 | -0.02 | -0.98% | 2.01 | 2.06 | 161057 | 3263 | 1.00% |
| 2024-08-19 | 2.05 | 2.04 | -0.02 | -0.97% | 2.03 | 2.07 | 163570 | 3352 | 1.01% |
| 2024-08-16 | 2.07 | 2.06 | -0.02 | -0.96% | 2.05 | 2.09 | 206308 | 4265 | 1.28% |
| 2024-08-15 | 2.04 | 2.08 | 0.04 | 1.96% | 2.02 | 2.08 | 276727 | 5700 | 1.71% |
| 2024-08-14 | 2.04 | 2.04 | -0.01 | -0.49% | 2.03 | 2.06 | 145553 | 2978 | 0.90% |
| 2024-08-13 | 2.03 | 2.05 | 0.02 | 0.99% | 2.01 | 2.05 | 166104 | 3377 | 1.03% |