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 | 2.69 | 2.74 | 0.06 | 2.24% | 2.65 | 2.76 | 176374 | 4771 | 2.29% |
| 2024-11-20 | 2.62 | 2.68 | 0.06 | 2.29% | 2.60 | 2.69 | 164815 | 4379 | 2.14% |
| 2024-11-19 | 2.60 | 2.62 | 0.00 | 0.00% | 2.55 | 2.63 | 218618 | 5654 | 2.84% |
| 2024-11-18 | 2.61 | 2.62 | 0.04 | 1.55% | 2.60 | 2.73 | 260186 | 6925 | 3.38% |
| 2024-11-15 | 2.63 | 2.58 | -0.07 | -2.64% | 2.57 | 2.67 | 162122 | 4257 | 2.11% |
| 2024-11-14 | 2.75 | 2.65 | -0.05 | -1.85% | 2.63 | 2.77 | 164417 | 4415 | 2.14% |
| 2024-11-13 | 2.73 | 2.70 | -0.04 | -1.46% | 2.66 | 2.79 | 160078 | 4349 | 2.08% |
| 2024-11-12 | 2.78 | 2.74 | -0.04 | -1.44% | 2.71 | 2.80 | 228977 | 6319 | 2.97% |
| 2024-11-11 | 2.75 | 2.78 | 0.01 | 0.36% | 2.71 | 2.81 | 224113 | 6170 | 2.91% |
| 2024-11-08 | 2.95 | 2.77 | -0.12 | -4.15% | 2.75 | 2.97 | 297558 | 8370 | 3.87% |
| 2024-11-07 | 2.72 | 2.89 | 0.16 | 5.86% | 2.65 | 2.90 | 405562 | 11474 | 5.27% |
| 2024-11-06 | 2.65 | 2.73 | 0.07 | 2.63% | 2.60 | 2.75 | 272025 | 7307 | 3.53% |
| 2024-11-05 | 2.57 | 2.66 | 0.09 | 3.50% | 2.57 | 2.67 | 204150 | 5388 | 2.65% |
| 2024-11-04 | 2.57 | 2.57 | 0.00 | 0.00% | 2.50 | 2.59 | 165986 | 4228 | 2.16% |
| 2024-11-01 | 2.61 | 2.57 | -0.05 | -1.91% | 2.55 | 2.69 | 227404 | 5948 | 2.95% |
| 2024-10-31 | 2.55 | 2.62 | 0.05 | 1.95% | 2.55 | 2.67 | 242658 | 6372 | 3.15% |
| 2024-10-30 | 2.55 | 2.57 | 0.03 | 1.18% | 2.54 | 2.62 | 150569 | 3882 | 1.96% |
| 2024-10-29 | 2.63 | 2.54 | -0.09 | -3.42% | 2.52 | 2.65 | 182676 | 4696 | 2.37% |
| 2024-10-28 | 2.53 | 2.63 | 0.09 | 3.54% | 2.53 | 2.64 | 209184 | 5453 | 2.72% |
| 2024-10-25 | 2.47 | 2.54 | 0.06 | 2.42% | 2.47 | 2.55 | 169207 | 4269 | 2.20% |
| 2024-10-24 | 2.44 | 2.48 | 0.04 | 1.64% | 2.41 | 2.49 | 158279 | 3904 | 2.06% |
| 2024-10-23 | 2.43 | 2.44 | 0.01 | 0.41% | 2.42 | 2.48 | 161403 | 3948 | 2.10% |
| 2024-10-22 | 2.39 | 2.43 | 0.04 | 1.67% | 2.39 | 2.44 | 126853 | 3070 | 1.65% |
| 2024-10-21 | 2.43 | 2.39 | -0.04 | -1.65% | 2.38 | 2.44 | 117812 | 2830 | 1.53% |
| 2024-10-18 | 2.41 | 2.43 | 0.02 | 0.83% | 2.36 | 2.46 | 155833 | 3745 | 2.02% |
| 2024-10-17 | 2.50 | 2.41 | -0.10 | -3.98% | 2.41 | 2.52 | 215649 | 5293 | 2.80% |
| 2024-10-16 | 2.41 | 2.51 | 0.08 | 3.29% | 2.41 | 2.53 | 226859 | 5655 | 2.95% |
| 2024-10-15 | 2.47 | 2.43 | -0.05 | -2.02% | 2.42 | 2.50 | 140586 | 3449 | 1.83% |
| 2024-10-14 | 2.45 | 2.48 | 0.07 | 2.90% | 2.44 | 2.56 | 157673 | 3909 | 2.05% |
| 2024-10-11 | 2.47 | 2.41 | -0.07 | -2.82% | 2.39 | 2.50 | 128718 | 3148 | 1.67% |
| 2024-10-10 | 2.45 | 2.48 | 0.00 | 0.00% | 2.40 | 2.53 | 188161 | 4634 | 2.44% |
| 2024-10-09 | 2.65 | 2.48 | -0.28 | -10.14% | 2.48 | 2.66 | 350210 | 8940 | 4.55% |
| 2024-10-08 | 3.00 | 2.76 | 0.00 | 0.00% | 2.69 | 3.03 | 726237 | 20620 | 9.43% |
| 2024-09-30 | 2.70 | 2.76 | 0.17 | 6.56% | 2.54 | 2.79 | 717626 | 19338 | 9.32% |
| 2024-09-27 | 2.49 | 2.59 | 0.13 | 5.28% | 2.43 | 2.59 | 599998 | 15028 | 7.79% |
| 2024-09-26 | 2.23 | 2.46 | 0.22 | 9.82% | 2.23 | 2.46 | 334823 | 7991 | 4.35% |
| 2024-09-25 | 2.20 | 2.24 | 0.05 | 2.28% | 2.20 | 2.32 | 194167 | 4417 | 2.52% |
| 2024-09-24 | 2.15 | 2.19 | 0.07 | 3.30% | 2.13 | 2.20 | 102294 | 2216 | 1.33% |
| 2024-09-23 | 2.13 | 2.12 | -0.01 | -0.47% | 2.09 | 2.14 | 75370 | 1595 | 0.98% |
| 2024-09-20 | 2.08 | 2.13 | 0.04 | 1.91% | 2.06 | 2.14 | 100673 | 2126 | 1.31% |
| 2024-09-19 | 2.03 | 2.09 | 0.08 | 3.98% | 2.02 | 2.11 | 130587 | 2711 | 1.70% |
| 2024-09-18 | 2.03 | 2.01 | 0.00 | 0.00% | 1.95 | 2.04 | 97382 | 1936 | 1.26% |
| 2024-09-13 | 2.02 | 2.01 | 0.00 | 0.00% | 2.00 | 2.05 | 63123 | 1278 | 0.82% |
| 2024-09-12 | 2.00 | 2.01 | 0.01 | 0.50% | 2.00 | 2.03 | 48316 | 972 | 0.63% |
| 2024-09-11 | 2.03 | 2.00 | -0.04 | -1.96% | 1.99 | 2.03 | 47225 | 948 | 0.61% |
| 2024-09-10 | 2.05 | 2.04 | -0.02 | -0.97% | 2.00 | 2.07 | 49563 | 1003 | 0.64% |
| 2024-09-09 | 2.04 | 2.06 | 0.01 | 0.49% | 2.00 | 2.07 | 46824 | 957 | 0.61% |
| 2024-09-06 | 2.09 | 2.05 | -0.04 | -1.91% | 2.04 | 2.11 | 86294 | 1786 | 1.12% |
| 2024-09-05 | 2.06 | 2.09 | 0.04 | 1.95% | 2.05 | 2.10 | 92525 | 1925 | 1.20% |
| 2024-09-04 | 2.07 | 2.05 | -0.02 | -0.97% | 2.03 | 2.10 | 66425 | 1372 | 0.86% |
| 2024-09-03 | 2.07 | 2.07 | 0.00 | 0.00% | 2.04 | 2.10 | 62676 | 1298 | 0.81% |
| 2024-09-02 | 2.09 | 2.07 | -0.02 | -0.96% | 2.05 | 2.12 | 100738 | 2104 | 1.31% |
| 2024-08-30 | 1.99 | 2.09 | 0.10 | 5.03% | 1.98 | 2.13 | 160694 | 3318 | 2.09% |
| 2024-08-29 | 1.98 | 1.99 | 0.01 | 0.51% | 1.96 | 2.00 | 60235 | 1194 | 0.78% |
| 2024-08-28 | 1.98 | 1.98 | 0.00 | 0.00% | 1.95 | 2.02 | 61003 | 1214 | 0.79% |
| 2024-08-27 | 2.07 | 1.98 | -0.07 | -3.41% | 1.98 | 2.07 | 72224 | 1451 | 0.94% |
| 2024-08-26 | 2.00 | 2.05 | 0.04 | 1.99% | 1.99 | 2.08 | 70624 | 1442 | 0.92% |
| 2024-08-23 | 2.03 | 2.01 | -0.01 | -0.50% | 1.97 | 2.03 | 74833 | 1498 | 0.97% |
| 2024-08-22 | 2.05 | 2.02 | -0.03 | -1.46% | 2.02 | 2.09 | 66588 | 1364 | 0.86% |
| 2024-08-21 | 2.06 | 2.05 | -0.01 | -0.49% | 2.03 | 2.07 | 43460 | 890 | 0.56% |
| 2024-08-20 | 2.11 | 2.06 | -0.06 | -2.83% | 2.05 | 2.13 | 62287 | 1296 | 0.81% |
| 2024-08-19 | 2.12 | 2.12 | 0.01 | 0.47% | 2.07 | 2.15 | 71839 | 1521 | 0.93% |
| 2024-08-16 | 2.16 | 2.11 | -0.05 | -2.31% | 2.11 | 2.18 | 78969 | 1686 | 1.03% |
| 2024-08-15 | 2.10 | 2.16 | 0.05 | 2.37% | 2.08 | 2.17 | 105530 | 2258 | 1.37% |
| 2024-08-14 | 2.11 | 2.11 | -0.01 | -0.47% | 2.11 | 2.15 | 52034 | 1105 | 0.68% |
| 2024-08-13 | 2.12 | 2.12 | 0.01 | 0.47% | 2.08 | 2.14 | 61762 | 1300 | 0.80% |