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 | 2.46 | 2.45 | -0.01 | -0.41% | 2.43 | 2.47 | 336544 | 8232 | 0.42% |
| 2024-11-20 | 2.44 | 2.46 | 0.02 | 0.82% | 2.41 | 2.46 | 491561 | 12008 | 0.62% |
| 2024-11-19 | 2.46 | 2.44 | -0.03 | -1.21% | 2.38 | 2.47 | 679300 | 16475 | 0.85% |
| 2024-11-18 | 2.40 | 2.47 | 0.11 | 4.66% | 2.40 | 2.55 | 1093768 | 27407 | 1.37% |
| 2024-11-15 | 2.39 | 2.36 | -0.05 | -2.07% | 2.36 | 2.42 | 411314 | 9821 | 0.52% |
| 2024-11-14 | 2.47 | 2.41 | -0.06 | -2.43% | 2.40 | 2.48 | 462691 | 11238 | 0.58% |
| 2024-11-13 | 2.46 | 2.47 | 0.00 | 0.00% | 2.43 | 2.51 | 373436 | 9214 | 0.47% |
| 2024-11-12 | 2.52 | 2.47 | -0.05 | -1.98% | 2.45 | 2.54 | 576860 | 14408 | 0.72% |
| 2024-11-11 | 2.56 | 2.52 | -0.05 | -1.95% | 2.48 | 2.58 | 634996 | 15962 | 0.80% |
| 2024-11-08 | 2.63 | 2.57 | -0.05 | -1.91% | 2.55 | 2.66 | 646787 | 16777 | 0.81% |
| 2024-11-07 | 2.53 | 2.62 | 0.08 | 3.15% | 2.50 | 2.64 | 638009 | 16540 | 0.80% |
| 2024-11-06 | 2.51 | 2.54 | 0.03 | 1.20% | 2.47 | 2.57 | 779603 | 19690 | 0.98% |
| 2024-11-05 | 2.43 | 2.51 | 0.07 | 2.87% | 2.42 | 2.52 | 741486 | 18527 | 0.93% |
| 2024-11-04 | 2.50 | 2.44 | -0.05 | -2.01% | 2.40 | 2.51 | 599345 | 14548 | 0.75% |
| 2024-11-01 | 2.46 | 2.49 | 0.03 | 1.22% | 2.44 | 2.52 | 818920 | 20368 | 1.03% |
| 2024-10-31 | 2.41 | 2.46 | 0.03 | 1.23% | 2.39 | 2.47 | 593161 | 14507 | 0.75% |
| 2024-10-30 | 2.40 | 2.43 | 0.00 | 0.00% | 2.40 | 2.47 | 490574 | 11945 | 0.62% |
| 2024-10-29 | 2.54 | 2.43 | -0.11 | -4.33% | 2.42 | 2.54 | 806003 | 19817 | 1.01% |
| 2024-10-28 | 2.37 | 2.54 | 0.18 | 7.63% | 2.37 | 2.54 | 1100821 | 27368 | 1.38% |
| 2024-10-25 | 2.34 | 2.36 | 0.03 | 1.29% | 2.33 | 2.37 | 371726 | 8744 | 0.47% |
| 2024-10-24 | 2.35 | 2.33 | -0.03 | -1.27% | 2.31 | 2.36 | 326851 | 7607 | 0.41% |
| 2024-10-23 | 2.33 | 2.36 | 0.03 | 1.29% | 2.31 | 2.38 | 502670 | 11864 | 0.63% |
| 2024-10-22 | 2.28 | 2.33 | 0.04 | 1.75% | 2.27 | 2.34 | 488567 | 11263 | 0.61% |
| 2024-10-21 | 2.34 | 2.29 | -0.04 | -1.72% | 2.27 | 2.35 | 466977 | 10712 | 0.59% |
| 2024-10-18 | 2.29 | 2.33 | 0.04 | 1.75% | 2.25 | 2.35 | 603599 | 13869 | 0.76% |
| 2024-10-17 | 2.35 | 2.29 | -0.05 | -2.14% | 2.29 | 2.37 | 481521 | 11189 | 0.61% |
| 2024-10-16 | 2.29 | 2.34 | 0.03 | 1.30% | 2.29 | 2.38 | 541645 | 12699 | 0.68% |
| 2024-10-15 | 2.35 | 2.31 | -0.05 | -2.12% | 2.30 | 2.37 | 487473 | 11398 | 0.61% |
| 2024-10-14 | 2.34 | 2.36 | 0.04 | 1.72% | 2.32 | 2.39 | 517886 | 12208 | 0.65% |
| 2024-10-11 | 2.38 | 2.32 | -0.06 | -2.52% | 2.30 | 2.42 | 577952 | 13638 | 0.73% |
| 2024-10-10 | 2.35 | 2.38 | 0.04 | 1.71% | 2.29 | 2.48 | 860460 | 20515 | 1.08% |
| 2024-10-09 | 2.50 | 2.34 | -0.22 | -8.59% | 2.33 | 2.50 | 1055924 | 25472 | 1.33% |
| 2024-10-08 | 2.71 | 2.56 | 0.10 | 4.07% | 2.45 | 2.71 | 1556038 | 40145 | 1.96% |
| 2024-09-30 | 2.34 | 2.46 | 0.22 | 9.82% | 2.33 | 2.46 | 1397708 | 33546 | 1.76% |
| 2024-09-27 | 2.24 | 2.24 | 0.04 | 1.82% | 2.15 | 2.28 | 923757 | 20390 | 1.16% |
| 2024-09-26 | 2.04 | 2.20 | 0.14 | 6.80% | 2.03 | 2.20 | 905300 | 19342 | 1.14% |
| 2024-09-25 | 2.03 | 2.06 | 0.06 | 3.00% | 2.03 | 2.13 | 814124 | 16980 | 1.02% |
| 2024-09-24 | 1.86 | 2.00 | 0.14 | 7.53% | 1.86 | 2.01 | 688659 | 13458 | 0.87% |
| 2024-09-23 | 1.85 | 1.86 | 0.01 | 0.54% | 1.83 | 1.87 | 227260 | 4196 | 0.29% |
| 2024-09-20 | 1.87 | 1.85 | -0.03 | -1.60% | 1.84 | 1.88 | 238714 | 4432 | 0.30% |
| 2024-09-19 | 1.81 | 1.88 | 0.07 | 3.87% | 1.80 | 1.89 | 461130 | 8539 | 0.58% |
| 2024-09-18 | 1.83 | 1.81 | -0.03 | -1.63% | 1.76 | 1.84 | 518325 | 9290 | 0.65% |
| 2024-09-13 | 1.83 | 1.84 | 0.01 | 0.55% | 1.82 | 1.86 | 495559 | 9091 | 0.62% |
| 2024-09-12 | 1.85 | 1.83 | -0.02 | -1.08% | 1.82 | 1.87 | 327096 | 6016 | 0.41% |
| 2024-09-11 | 1.90 | 1.85 | -0.05 | -2.63% | 1.84 | 1.90 | 323939 | 6056 | 0.41% |
| 2024-09-10 | 1.92 | 1.90 | -0.02 | -1.04% | 1.87 | 1.93 | 252522 | 4786 | 0.32% |
| 2024-09-09 | 1.94 | 1.92 | -0.03 | -1.54% | 1.91 | 1.94 | 212299 | 4081 | 0.27% |
| 2024-09-06 | 1.99 | 1.95 | -0.04 | -2.01% | 1.95 | 2.00 | 160464 | 3171 | 0.20% |
| 2024-09-05 | 1.99 | 1.99 | 0.00 | 0.00% | 1.98 | 2.00 | 91922 | 1830 | 0.12% |
| 2024-09-04 | 2.01 | 1.99 | -0.02 | -1.00% | 1.98 | 2.02 | 163607 | 3264 | 0.21% |
| 2024-09-03 | 2.02 | 2.01 | -0.01 | -0.50% | 2.00 | 2.03 | 136641 | 2750 | 0.17% |
| 2024-09-02 | 2.03 | 2.02 | -0.01 | -0.49% | 2.01 | 2.05 | 218771 | 4441 | 0.27% |
| 2024-08-30 | 2.01 | 2.03 | 0.02 | 1.00% | 2.00 | 2.06 | 246203 | 5005 | 0.31% |
| 2024-08-29 | 2.02 | 2.01 | -0.01 | -0.50% | 2.00 | 2.03 | 123815 | 2494 | 0.16% |
| 2024-08-28 | 2.02 | 2.02 | -0.01 | -0.49% | 2.01 | 2.03 | 137895 | 2784 | 0.17% |
| 2024-08-27 | 2.06 | 2.03 | -0.04 | -1.93% | 2.01 | 2.07 | 159244 | 3237 | 0.20% |
| 2024-08-26 | 2.02 | 2.07 | 0.04 | 1.97% | 2.02 | 2.07 | 225990 | 4644 | 0.28% |
| 2024-08-23 | 2.03 | 2.03 | -0.01 | -0.49% | 2.00 | 2.04 | 201800 | 4074 | 0.25% |
| 2024-08-22 | 2.07 | 2.04 | -0.03 | -1.45% | 2.03 | 2.09 | 193096 | 3967 | 0.24% |
| 2024-08-21 | 2.08 | 2.07 | -0.02 | -0.96% | 2.07 | 2.09 | 128281 | 2663 | 0.16% |
| 2024-08-20 | 2.12 | 2.09 | -0.03 | -1.42% | 2.08 | 2.13 | 284354 | 5974 | 0.36% |
| 2024-08-19 | 2.12 | 2.12 | 0.00 | 0.00% | 2.11 | 2.14 | 151676 | 3224 | 0.19% |
| 2024-08-16 | 2.15 | 2.12 | -0.03 | -1.40% | 2.12 | 2.18 | 237004 | 5077 | 0.30% |
| 2024-08-15 | 2.12 | 2.15 | 0.03 | 1.42% | 2.11 | 2.16 | 175124 | 3745 | 0.22% |
| 2024-08-14 | 2.14 | 2.12 | -0.02 | -0.93% | 2.12 | 2.15 | 154693 | 3302 | 0.19% |
| 2024-08-13 | 2.13 | 2.14 | 0.01 | 0.47% | 2.12 | 2.15 | 137949 | 2948 | 0.17% |