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 | 2.74 | 2.71 | -0.03 | -1.09% | 2.69 | 2.76 | 257531 | 7008 | 1.10% |
| 2024-11-20 | 2.70 | 2.74 | 0.04 | 1.48% | 2.68 | 2.77 | 368633 | 10069 | 1.58% |
| 2024-11-19 | 2.65 | 2.70 | 0.07 | 2.66% | 2.61 | 2.70 | 356302 | 9444 | 1.53% |
| 2024-11-18 | 2.67 | 2.63 | -0.02 | -0.75% | 2.61 | 2.71 | 365247 | 9691 | 1.57% |
| 2024-11-15 | 2.70 | 2.65 | -0.07 | -2.57% | 2.64 | 2.74 | 388784 | 10488 | 1.67% |
| 2024-11-14 | 2.82 | 2.72 | -0.10 | -3.55% | 2.71 | 2.83 | 428289 | 11791 | 1.84% |
| 2024-11-13 | 2.84 | 2.82 | -0.06 | -2.08% | 2.78 | 2.88 | 537425 | 15161 | 2.31% |
| 2024-11-12 | 2.88 | 2.88 | -0.01 | -0.35% | 2.84 | 2.96 | 569560 | 16533 | 2.44% |
| 2024-11-11 | 2.91 | 2.89 | -0.04 | -1.37% | 2.84 | 2.94 | 622630 | 17923 | 2.67% |
| 2024-11-08 | 2.98 | 2.93 | -0.04 | -1.35% | 2.91 | 3.01 | 635283 | 18709 | 2.73% |
| 2024-11-07 | 2.85 | 2.97 | 0.11 | 3.85% | 2.82 | 2.99 | 892043 | 26154 | 3.83% |
| 2024-11-06 | 2.87 | 2.86 | -0.03 | -1.04% | 2.79 | 2.90 | 804214 | 22869 | 3.45% |
| 2024-11-05 | 2.78 | 2.89 | 0.13 | 4.71% | 2.77 | 2.90 | 985989 | 28090 | 4.23% |
| 2024-11-04 | 2.74 | 2.76 | 0.03 | 1.10% | 2.72 | 2.78 | 488410 | 13435 | 2.10% |
| 2024-11-01 | 2.72 | 2.73 | 0.00 | 0.00% | 2.69 | 2.82 | 934390 | 25757 | 4.01% |
| 2024-10-31 | 2.67 | 2.73 | 0.04 | 1.49% | 2.66 | 2.76 | 633968 | 17282 | 2.72% |
| 2024-10-30 | 2.67 | 2.69 | 0.02 | 0.75% | 2.65 | 2.72 | 492768 | 13248 | 2.11% |
| 2024-10-29 | 2.72 | 2.67 | -0.04 | -1.48% | 2.62 | 2.74 | 687118 | 18366 | 2.95% |
| 2024-10-28 | 2.58 | 2.71 | 0.09 | 3.44% | 2.56 | 2.71 | 609431 | 16243 | 2.61% |
| 2024-10-25 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.66 | 539030 | 14103 | 2.31% |
| 2024-10-24 | 2.56 | 2.59 | 0.03 | 1.17% | 2.54 | 2.63 | 440567 | 11404 | 1.89% |
| 2024-10-23 | 2.56 | 2.56 | -0.01 | -0.39% | 2.54 | 2.59 | 515513 | 13231 | 2.21% |
| 2024-10-22 | 2.54 | 2.57 | 0.01 | 0.39% | 2.53 | 2.59 | 382228 | 9793 | 1.64% |
| 2024-10-21 | 2.57 | 2.56 | -0.04 | -1.54% | 2.53 | 2.59 | 442360 | 11322 | 1.90% |
| 2024-10-18 | 2.57 | 2.60 | 0.03 | 1.17% | 2.52 | 2.62 | 649019 | 16741 | 2.78% |
| 2024-10-17 | 2.46 | 2.57 | 0.12 | 4.90% | 2.42 | 2.63 | 752366 | 19100 | 3.23% |
| 2024-10-16 | 2.40 | 2.45 | 0.01 | 0.41% | 2.40 | 2.46 | 265887 | 6460 | 1.14% |
| 2024-10-15 | 2.47 | 2.44 | -0.04 | -1.61% | 2.43 | 2.49 | 300547 | 7386 | 1.29% |
| 2024-10-14 | 2.45 | 2.48 | 0.02 | 0.81% | 2.41 | 2.50 | 295937 | 7285 | 1.27% |
| 2024-10-11 | 2.56 | 2.46 | -0.10 | -3.91% | 2.43 | 2.56 | 342152 | 8500 | 1.47% |
| 2024-10-10 | 2.55 | 2.56 | 0.01 | 0.39% | 2.51 | 2.62 | 455648 | 11742 | 1.95% |
| 2024-10-09 | 2.77 | 2.55 | -0.27 | -9.57% | 2.54 | 2.77 | 807799 | 21284 | 3.47% |
| 2024-10-08 | 2.97 | 2.82 | 0.12 | 4.44% | 2.68 | 2.97 | 1073563 | 30240 | 4.61% |
| 2024-09-30 | 2.58 | 2.70 | 0.19 | 7.57% | 2.55 | 2.74 | 859861 | 22739 | 3.69% |
| 2024-09-27 | 2.48 | 2.51 | 0.07 | 2.87% | 2.45 | 2.57 | 571069 | 14255 | 2.45% |
| 2024-09-26 | 2.36 | 2.44 | 0.06 | 2.52% | 2.36 | 2.45 | 275329 | 6610 | 1.18% |
| 2024-09-25 | 2.36 | 2.38 | 0.02 | 0.85% | 2.36 | 2.44 | 321605 | 7725 | 1.38% |
| 2024-09-24 | 2.26 | 2.36 | 0.11 | 4.89% | 2.26 | 2.37 | 320262 | 7439 | 1.37% |
| 2024-09-23 | 2.26 | 2.25 | 0.00 | 0.00% | 2.22 | 2.27 | 137507 | 3085 | 0.59% |
| 2024-09-20 | 2.30 | 2.25 | -0.06 | -2.60% | 2.24 | 2.31 | 172114 | 3885 | 0.74% |
| 2024-09-19 | 2.24 | 2.31 | 0.08 | 3.59% | 2.23 | 2.33 | 252744 | 5785 | 1.08% |
| 2024-09-18 | 2.28 | 2.23 | -0.06 | -2.62% | 2.23 | 2.30 | 188253 | 4248 | 0.81% |
| 2024-09-13 | 2.33 | 2.29 | -0.04 | -1.72% | 2.29 | 2.35 | 188149 | 4350 | 0.81% |
| 2024-09-12 | 2.33 | 2.33 | 0.00 | 0.00% | 2.32 | 2.37 | 154428 | 3619 | 0.66% |
| 2024-09-11 | 2.36 | 2.33 | -0.03 | -1.27% | 2.32 | 2.37 | 132303 | 3102 | 0.57% |
| 2024-09-10 | 2.36 | 2.36 | -0.01 | -0.42% | 2.33 | 2.39 | 119224 | 2809 | 0.51% |
| 2024-09-09 | 2.36 | 2.37 | 0.01 | 0.42% | 2.33 | 2.40 | 147230 | 3484 | 0.63% |
| 2024-09-06 | 2.40 | 2.36 | -0.04 | -1.67% | 2.36 | 2.41 | 147983 | 3522 | 0.63% |
| 2024-09-05 | 2.39 | 2.40 | 0.02 | 0.84% | 2.37 | 2.42 | 157829 | 3792 | 0.68% |
| 2024-09-04 | 2.38 | 2.38 | -0.03 | -1.24% | 2.37 | 2.41 | 166994 | 3986 | 0.72% |
| 2024-09-03 | 2.41 | 2.41 | -0.01 | -0.41% | 2.39 | 2.44 | 192482 | 4638 | 0.83% |
| 2024-09-02 | 2.46 | 2.42 | -0.04 | -1.63% | 2.41 | 2.49 | 207315 | 5069 | 0.89% |
| 2024-08-30 | 2.44 | 2.46 | 0.00 | 0.00% | 2.41 | 2.52 | 336496 | 8323 | 1.44% |
| 2024-08-29 | 2.46 | 2.46 | -0.03 | -1.20% | 2.42 | 2.51 | 351121 | 8638 | 1.51% |
| 2024-08-28 | 2.47 | 2.49 | 0.03 | 1.22% | 2.41 | 2.52 | 330482 | 8141 | 1.42% |
| 2024-08-27 | 2.54 | 2.46 | -0.10 | -3.91% | 2.45 | 2.57 | 330494 | 8246 | 1.42% |
| 2024-08-26 | 2.53 | 2.56 | 0.01 | 0.39% | 2.49 | 2.60 | 308949 | 7899 | 1.33% |
| 2024-08-23 | 2.62 | 2.55 | -0.09 | -3.41% | 2.53 | 2.65 | 441600 | 11355 | 1.89% |
| 2024-08-22 | 2.80 | 2.64 | -0.11 | -4.00% | 2.64 | 2.83 | 539516 | 14533 | 2.31% |
| 2024-08-21 | 2.77 | 2.75 | -0.05 | -1.79% | 2.72 | 2.84 | 481988 | 13355 | 2.07% |
| 2024-08-20 | 2.84 | 2.80 | -0.04 | -1.41% | 2.78 | 2.92 | 709982 | 20305 | 3.05% |
| 2024-08-19 | 2.75 | 2.84 | 0.02 | 0.71% | 2.71 | 2.93 | 827787 | 23215 | 3.55% |
| 2024-08-16 | 2.70 | 2.82 | 0.07 | 2.55% | 2.70 | 2.88 | 768019 | 21567 | 3.29% |
| 2024-08-15 | 2.66 | 2.75 | 0.09 | 3.38% | 2.63 | 2.79 | 703270 | 19142 | 3.02% |