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 | 2.59 | 2.58 | -0.02 | -0.77% | 2.56 | 2.60 | 813389 | 20949 | 2.94% |
| 2024-11-20 | 2.59 | 2.60 | -0.01 | -0.38% | 2.57 | 2.63 | 1116737 | 28903 | 4.03% |
| 2024-11-19 | 2.62 | 2.61 | -0.04 | -1.51% | 2.57 | 2.67 | 2055337 | 53683 | 7.43% |
| 2024-11-18 | 2.56 | 2.65 | 0.13 | 5.16% | 2.55 | 2.73 | 3295575 | 87443 | 11.91% |
| 2024-11-15 | 2.54 | 2.52 | -0.03 | -1.18% | 2.50 | 2.58 | 1046786 | 26626 | 3.78% |
| 2024-11-14 | 2.60 | 2.55 | -0.06 | -2.30% | 2.55 | 2.61 | 799935 | 20612 | 2.89% |
| 2024-11-13 | 2.58 | 2.61 | 0.01 | 0.38% | 2.58 | 2.62 | 760602 | 19776 | 2.75% |
| 2024-11-12 | 2.65 | 2.60 | -0.04 | -1.52% | 2.58 | 2.66 | 1102502 | 28911 | 3.98% |
| 2024-11-11 | 2.60 | 2.64 | 0.03 | 1.15% | 2.59 | 2.68 | 1269544 | 33342 | 4.59% |
| 2024-11-08 | 2.69 | 2.61 | -0.06 | -2.25% | 2.59 | 2.71 | 1639163 | 43204 | 5.92% |
| 2024-11-07 | 2.53 | 2.67 | 0.13 | 5.12% | 2.52 | 2.68 | 2067991 | 54006 | 7.47% |
| 2024-11-06 | 2.55 | 2.54 | -0.01 | -0.39% | 2.52 | 2.56 | 1020304 | 25857 | 3.69% |
| 2024-11-05 | 2.50 | 2.55 | 0.05 | 2.00% | 2.48 | 2.56 | 1505549 | 38097 | 5.44% |
| 2024-11-04 | 2.49 | 2.50 | 0.01 | 0.40% | 2.45 | 2.50 | 704584 | 17427 | 2.55% |
| 2024-11-01 | 2.48 | 2.49 | 0.00 | 0.00% | 2.48 | 2.55 | 1407519 | 35268 | 5.08% |
| 2024-10-31 | 2.46 | 2.49 | 0.02 | 0.81% | 2.45 | 2.51 | 899459 | 22355 | 3.25% |
| 2024-10-30 | 2.48 | 2.47 | -0.01 | -0.40% | 2.45 | 2.50 | 819530 | 20279 | 2.96% |
| 2024-10-29 | 2.53 | 2.48 | -0.03 | -1.20% | 2.48 | 2.58 | 1119341 | 28192 | 4.04% |
| 2024-10-28 | 2.46 | 2.51 | 0.05 | 2.03% | 2.44 | 2.51 | 1070414 | 26630 | 3.87% |
| 2024-10-25 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.47 | 615434 | 15090 | 2.22% |
| 2024-10-24 | 2.46 | 2.44 | -0.02 | -0.81% | 2.43 | 2.46 | 526879 | 12882 | 1.90% |
| 2024-10-23 | 2.45 | 2.46 | 0.01 | 0.41% | 2.44 | 2.48 | 811641 | 19987 | 2.93% |
| 2024-10-22 | 2.45 | 2.45 | 0.00 | 0.00% | 2.43 | 2.48 | 687632 | 16810 | 2.48% |
| 2024-10-21 | 2.48 | 2.45 | -0.04 | -1.61% | 2.44 | 2.48 | 900328 | 22103 | 3.25% |
| 2024-10-18 | 2.45 | 2.49 | 0.05 | 2.05% | 2.41 | 2.51 | 1020366 | 25124 | 3.69% |
| 2024-10-17 | 2.50 | 2.44 | -0.07 | -2.79% | 2.44 | 2.51 | 862234 | 21295 | 3.11% |
| 2024-10-16 | 2.40 | 2.51 | 0.07 | 2.87% | 2.40 | 2.52 | 1445667 | 35919 | 5.22% |
| 2024-10-15 | 2.50 | 2.44 | -0.07 | -2.79% | 2.43 | 2.52 | 1073626 | 26586 | 3.88% |
| 2024-10-14 | 2.49 | 2.51 | 0.07 | 2.87% | 2.47 | 2.55 | 1461395 | 36665 | 5.28% |
| 2024-10-11 | 2.48 | 2.44 | -0.07 | -2.79% | 2.40 | 2.51 | 1131411 | 27797 | 4.09% |
| 2024-10-10 | 2.48 | 2.51 | 0.03 | 1.21% | 2.44 | 2.57 | 1579836 | 39652 | 5.71% |
| 2024-10-09 | 2.63 | 2.48 | -0.27 | -9.82% | 2.48 | 2.64 | 2228325 | 56732 | 8.05% |
| 2024-10-08 | 2.90 | 2.75 | 0.11 | 4.17% | 2.61 | 2.90 | 3933733 | 108488 | 14.21% |
| 2024-09-30 | 2.45 | 2.64 | 0.24 | 10.00% | 2.43 | 2.64 | 3311080 | 84775 | 11.96% |
| 2024-09-27 | 2.42 | 2.40 | 0.02 | 0.84% | 2.34 | 2.42 | 1478285 | 35210 | 5.34% |
| 2024-09-26 | 2.27 | 2.38 | 0.09 | 3.93% | 2.26 | 2.38 | 1479148 | 34389 | 5.34% |
| 2024-09-25 | 2.22 | 2.29 | 0.09 | 4.09% | 2.21 | 2.42 | 1833910 | 42404 | 6.63% |
| 2024-09-24 | 2.15 | 2.20 | 0.05 | 2.33% | 2.15 | 2.21 | 560719 | 12238 | 2.03% |
| 2024-09-23 | 2.13 | 2.15 | 0.02 | 0.94% | 2.12 | 2.16 | 249663 | 5353 | 0.90% |
| 2024-09-20 | 2.14 | 2.13 | 0.00 | 0.00% | 2.12 | 2.15 | 207777 | 4429 | 0.75% |
| 2024-09-19 | 2.12 | 2.13 | 0.01 | 0.47% | 2.10 | 2.15 | 211599 | 4506 | 0.76% |
| 2024-09-18 | 2.11 | 2.12 | 0.01 | 0.47% | 2.07 | 2.12 | 276378 | 5798 | 1.00% |
| 2024-09-13 | 2.14 | 2.11 | -0.02 | -0.94% | 2.11 | 2.16 | 402834 | 8600 | 1.46% |
| 2024-09-12 | 2.12 | 2.13 | 0.01 | 0.47% | 2.12 | 2.16 | 349980 | 7495 | 1.26% |
| 2024-09-11 | 2.13 | 2.12 | -0.01 | -0.47% | 2.11 | 2.13 | 223943 | 4747 | 0.81% |
| 2024-09-10 | 2.14 | 2.13 | -0.01 | -0.47% | 2.11 | 2.15 | 271989 | 5778 | 0.98% |
| 2024-09-09 | 2.16 | 2.14 | -0.03 | -1.38% | 2.13 | 2.17 | 267767 | 5745 | 0.97% |
| 2024-09-06 | 2.18 | 2.17 | -0.02 | -0.91% | 2.17 | 2.20 | 203049 | 4433 | 0.73% |
| 2024-09-05 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.20 | 178193 | 3896 | 0.64% |
| 2024-09-04 | 2.21 | 2.19 | -0.02 | -0.90% | 2.19 | 2.22 | 202032 | 4442 | 0.73% |
| 2024-09-03 | 2.23 | 2.21 | -0.02 | -0.90% | 2.20 | 2.24 | 327658 | 7254 | 1.18% |
| 2024-09-02 | 2.24 | 2.23 | -0.01 | -0.45% | 2.23 | 2.26 | 268074 | 6008 | 0.97% |
| 2024-08-30 | 2.22 | 2.24 | 0.01 | 0.45% | 2.22 | 2.26 | 334555 | 7512 | 1.21% |
| 2024-08-29 | 2.25 | 2.23 | -0.02 | -0.89% | 2.22 | 2.26 | 306456 | 6835 | 1.11% |
| 2024-08-28 | 2.27 | 2.25 | -0.02 | -0.88% | 2.25 | 2.28 | 242178 | 5476 | 0.87% |
| 2024-08-27 | 2.28 | 2.27 | -0.01 | -0.44% | 2.27 | 2.29 | 144534 | 3292 | 0.52% |
| 2024-08-26 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.29 | 193327 | 4393 | 0.70% |
| 2024-08-23 | 2.27 | 2.27 | -0.01 | -0.44% | 2.25 | 2.28 | 220911 | 4998 | 0.80% |
| 2024-08-22 | 2.27 | 2.28 | 0.02 | 0.88% | 2.26 | 2.29 | 260800 | 5937 | 0.94% |
| 2024-08-21 | 2.26 | 2.26 | -0.01 | -0.44% | 2.25 | 2.28 | 256555 | 5814 | 0.93% |
| 2024-08-20 | 2.30 | 2.27 | -0.03 | -1.30% | 2.26 | 2.30 | 355989 | 8117 | 1.29% |
| 2024-08-19 | 2.26 | 2.30 | 0.04 | 1.77% | 2.25 | 2.30 | 473344 | 10819 | 1.71% |
| 2024-08-16 | 2.26 | 2.26 | 0.01 | 0.44% | 2.24 | 2.27 | 223733 | 5052 | 0.81% |