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 | 2.90 | 2.89 | 0.00 | 0.00% | 2.85 | 2.93 | 172274 | 4977 | 1.23% |
| 2024-11-20 | 2.80 | 2.89 | 0.09 | 3.21% | 2.79 | 2.89 | 262458 | 7470 | 1.88% |
| 2024-11-19 | 2.77 | 2.80 | 0.03 | 1.08% | 2.74 | 2.80 | 178627 | 4942 | 1.28% |
| 2024-11-18 | 2.77 | 2.77 | 0.02 | 0.73% | 2.74 | 2.82 | 240315 | 6684 | 1.72% |
| 2024-11-15 | 2.82 | 2.75 | -0.06 | -2.14% | 2.73 | 2.85 | 226219 | 6338 | 1.62% |
| 2024-11-14 | 2.97 | 2.86 | -0.10 | -3.38% | 2.86 | 2.97 | 213735 | 6194 | 1.53% |
| 2024-11-13 | 2.94 | 2.96 | 0.01 | 0.34% | 2.88 | 2.98 | 246936 | 7226 | 1.76% |
| 2024-11-12 | 3.04 | 2.95 | -0.07 | -2.32% | 2.93 | 3.05 | 305259 | 9129 | 2.18% |
| 2024-11-11 | 2.98 | 3.02 | 0.05 | 1.68% | 2.96 | 3.02 | 266124 | 7964 | 1.90% |
| 2024-11-08 | 3.10 | 2.97 | -0.04 | -1.33% | 2.96 | 3.12 | 436568 | 13140 | 3.12% |
| 2024-11-07 | 2.89 | 3.01 | 0.11 | 3.79% | 2.86 | 3.03 | 434233 | 12909 | 3.10% |
| 2024-11-06 | 2.86 | 2.90 | 0.04 | 1.40% | 2.83 | 2.92 | 362500 | 10457 | 2.59% |
| 2024-11-05 | 2.80 | 2.86 | 0.06 | 2.14% | 2.79 | 2.86 | 285063 | 8074 | 2.04% |
| 2024-11-04 | 2.78 | 2.80 | 0.02 | 0.72% | 2.76 | 2.81 | 173711 | 4832 | 1.24% |
| 2024-11-01 | 2.89 | 2.78 | -0.06 | -2.11% | 2.78 | 2.97 | 332212 | 9470 | 2.37% |
| 2024-10-31 | 2.77 | 2.84 | 0.08 | 2.90% | 2.71 | 2.89 | 299108 | 8478 | 2.14% |
| 2024-10-30 | 2.74 | 2.76 | 0.02 | 0.73% | 2.71 | 2.77 | 173094 | 4743 | 1.24% |
| 2024-10-29 | 2.89 | 2.74 | -0.12 | -4.20% | 2.74 | 2.90 | 288309 | 8036 | 2.06% |
| 2024-10-28 | 2.78 | 2.86 | 0.09 | 3.25% | 2.77 | 2.86 | 268406 | 7541 | 1.92% |
| 2024-10-25 | 2.67 | 2.77 | 0.11 | 4.14% | 2.67 | 2.79 | 289048 | 7923 | 2.07% |
| 2024-10-24 | 2.69 | 2.66 | -0.03 | -1.12% | 2.64 | 2.70 | 123439 | 3283 | 0.88% |
| 2024-10-23 | 2.67 | 2.69 | 0.03 | 1.13% | 2.65 | 2.71 | 173116 | 4650 | 1.24% |
| 2024-10-22 | 2.62 | 2.66 | 0.03 | 1.14% | 2.60 | 2.67 | 172735 | 4567 | 1.23% |
| 2024-10-21 | 2.64 | 2.63 | 0.00 | 0.00% | 2.60 | 2.66 | 199130 | 5252 | 1.42% |
| 2024-10-18 | 2.58 | 2.63 | 0.05 | 1.94% | 2.56 | 2.67 | 179862 | 4709 | 1.29% |
| 2024-10-17 | 2.63 | 2.58 | -0.04 | -1.53% | 2.57 | 2.66 | 121712 | 3175 | 0.87% |
| 2024-10-16 | 2.60 | 2.62 | -0.02 | -0.76% | 2.59 | 2.66 | 134571 | 3535 | 0.96% |
| 2024-10-15 | 2.62 | 2.64 | 0.02 | 0.76% | 2.59 | 2.71 | 172141 | 4570 | 1.23% |
| 2024-10-14 | 2.59 | 2.62 | 0.04 | 1.55% | 2.58 | 2.64 | 138524 | 3617 | 0.99% |
| 2024-10-11 | 2.67 | 2.58 | -0.09 | -3.37% | 2.56 | 2.67 | 179294 | 4691 | 1.28% |
| 2024-10-10 | 2.61 | 2.67 | 0.06 | 2.30% | 2.61 | 2.72 | 278032 | 7412 | 1.99% |
| 2024-10-09 | 2.85 | 2.61 | -0.29 | -10.00% | 2.61 | 2.86 | 447507 | 12136 | 3.20% |
| 2024-10-08 | 3.00 | 2.90 | 0.17 | 6.23% | 2.73 | 3.00 | 753910 | 21806 | 5.39% |
| 2024-09-30 | 2.59 | 2.73 | 0.23 | 9.20% | 2.54 | 2.75 | 480031 | 12771 | 3.43% |
| 2024-09-27 | 2.45 | 2.50 | 0.09 | 3.73% | 2.41 | 2.54 | 260634 | 6454 | 1.86% |
| 2024-09-26 | 2.35 | 2.41 | 0.06 | 2.55% | 2.33 | 2.41 | 174932 | 4140 | 1.25% |
| 2024-09-25 | 2.30 | 2.35 | 0.06 | 2.62% | 2.30 | 2.42 | 218152 | 5158 | 1.56% |
| 2024-09-24 | 2.24 | 2.29 | 0.06 | 2.69% | 2.24 | 2.30 | 159977 | 3635 | 1.14% |
| 2024-09-23 | 2.27 | 2.23 | -0.02 | -0.89% | 2.22 | 2.27 | 87445 | 1952 | 0.62% |
| 2024-09-20 | 2.29 | 2.25 | -0.03 | -1.32% | 2.24 | 2.30 | 96743 | 2180 | 0.69% |
| 2024-09-19 | 2.18 | 2.28 | 0.10 | 4.59% | 2.17 | 2.29 | 204153 | 4589 | 1.46% |
| 2024-09-18 | 2.22 | 2.18 | -0.05 | -2.24% | 2.15 | 2.23 | 104871 | 2281 | 0.75% |
| 2024-09-13 | 2.25 | 2.23 | -0.01 | -0.45% | 2.19 | 2.26 | 171867 | 3825 | 1.23% |
| 2024-09-12 | 2.20 | 2.24 | 0.05 | 2.28% | 2.18 | 2.27 | 206891 | 4597 | 1.48% |
| 2024-09-11 | 2.16 | 2.19 | 0.03 | 1.39% | 2.15 | 2.20 | 159838 | 3492 | 1.14% |
| 2024-09-10 | 2.15 | 2.16 | 0.01 | 0.47% | 2.12 | 2.16 | 88755 | 1901 | 0.63% |
| 2024-09-09 | 2.13 | 2.15 | 0.01 | 0.47% | 2.11 | 2.16 | 91748 | 1966 | 0.66% |
| 2024-09-06 | 2.16 | 2.14 | -0.01 | -0.47% | 2.11 | 2.16 | 123676 | 2647 | 0.88% |
| 2024-09-05 | 2.14 | 2.15 | 0.01 | 0.47% | 2.13 | 2.16 | 61624 | 1323 | 0.44% |
| 2024-09-04 | 2.15 | 2.14 | -0.02 | -0.93% | 2.13 | 2.17 | 84871 | 1825 | 0.61% |
| 2024-09-03 | 2.16 | 2.16 | 0.01 | 0.47% | 2.14 | 2.18 | 96450 | 2078 | 0.69% |
| 2024-09-02 | 2.17 | 2.15 | -0.01 | -0.46% | 2.14 | 2.20 | 173222 | 3766 | 1.24% |
| 2024-08-30 | 2.12 | 2.16 | 0.08 | 3.85% | 2.12 | 2.21 | 255316 | 5550 | 1.82% |
| 2024-08-29 | 2.06 | 2.08 | 0.02 | 0.97% | 2.05 | 2.09 | 51569 | 1071 | 0.37% |
| 2024-08-28 | 2.05 | 2.06 | 0.00 | 0.00% | 2.04 | 2.08 | 80298 | 1656 | 0.57% |
| 2024-08-27 | 2.08 | 2.06 | -0.03 | -1.44% | 2.05 | 2.10 | 87934 | 1823 | 0.63% |
| 2024-08-26 | 2.06 | 2.09 | 0.02 | 0.97% | 2.06 | 2.12 | 106904 | 2236 | 0.76% |
| 2024-08-23 | 2.09 | 2.07 | -0.05 | -2.36% | 2.05 | 2.11 | 188975 | 3917 | 1.35% |
| 2024-08-22 | 2.07 | 2.12 | 0.05 | 2.42% | 2.04 | 2.21 | 199829 | 4202 | 1.43% |
| 2024-08-21 | 2.07 | 2.07 | -0.01 | -0.48% | 2.05 | 2.08 | 52018 | 1073 | 0.37% |
| 2024-08-20 | 2.11 | 2.08 | -0.03 | -1.42% | 2.07 | 2.11 | 73064 | 1522 | 0.52% |
| 2024-08-19 | 2.11 | 2.11 | 0.00 | 0.00% | 2.09 | 2.13 | 64960 | 1370 | 0.46% |
| 2024-08-16 | 2.13 | 2.11 | -0.02 | -0.94% | 2.11 | 2.14 | 64655 | 1371 | 0.46% |
| 2024-08-15 | 2.11 | 2.13 | 0.02 | 0.95% | 2.09 | 2.14 | 105060 | 2230 | 0.75% |
| 2024-08-14 | 2.12 | 2.11 | -0.02 | -0.94% | 2.10 | 2.14 | 57555 | 1219 | 0.41% |
| 2024-08-13 | 2.12 | 2.13 | 0.03 | 1.43% | 2.07 | 2.13 | 91592 | 1935 | 0.65% |