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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 2.67 | 2.62 | -0.04 | -1.50% | 2.62 | 2.73 | 168119 | 4500 | 2.14% |
| 2024-11-21 | 2.64 | 2.66 | 0.04 | 1.53% | 2.62 | 2.69 | 108674 | 2884 | 1.39% |
| 2024-11-20 | 2.57 | 2.62 | 0.05 | 1.95% | 2.57 | 2.70 | 132538 | 3495 | 1.69% |
| 2024-11-19 | 2.51 | 2.57 | 0.07 | 2.80% | 2.51 | 2.57 | 105906 | 2689 | 1.35% |
| 2024-11-18 | 2.62 | 2.50 | -0.12 | -4.58% | 2.50 | 2.65 | 176371 | 4498 | 2.25% |
| 2024-11-15 | 2.66 | 2.62 | -0.10 | -3.68% | 2.60 | 2.71 | 196014 | 5177 | 2.50% |
| 2024-11-14 | 2.69 | 2.72 | 0.03 | 1.12% | 2.61 | 2.80 | 211631 | 5759 | 2.70% |
| 2024-11-13 | 2.74 | 2.69 | -0.04 | -1.47% | 2.67 | 2.84 | 263438 | 7234 | 3.36% |
| 2024-11-12 | 2.81 | 2.73 | 0.03 | 1.11% | 2.68 | 2.84 | 361712 | 10081 | 4.61% |
| 2024-11-11 | 2.58 | 2.70 | 0.13 | 5.06% | 2.57 | 2.70 | 179651 | 4803 | 2.29% |
| 2024-11-08 | 2.60 | 2.57 | -0.03 | -1.15% | 2.55 | 2.65 | 203091 | 5252 | 2.59% |
| 2024-11-07 | 2.53 | 2.60 | 0.08 | 3.17% | 2.49 | 2.65 | 354567 | 9206 | 4.52% |
| 2024-11-06 | 2.39 | 2.52 | 0.12 | 5.00% | 2.36 | 2.52 | 312187 | 7650 | 3.98% |
| 2024-11-05 | 2.36 | 2.40 | 0.06 | 2.56% | 2.35 | 2.41 | 178902 | 4268 | 2.28% |
| 2024-11-04 | 2.28 | 2.34 | 0.05 | 2.18% | 2.26 | 2.38 | 130783 | 3047 | 1.67% |
| 2024-11-01 | 2.41 | 2.29 | -0.12 | -4.98% | 2.29 | 2.42 | 250639 | 5799 | 3.20% |
| 2024-10-31 | 2.39 | 2.41 | 0.00 | 0.00% | 2.38 | 2.45 | 216463 | 5226 | 2.76% |
| 2024-10-30 | 2.38 | 2.41 | 0.03 | 1.26% | 2.36 | 2.45 | 158941 | 3832 | 2.03% |
| 2024-10-29 | 2.46 | 2.38 | -0.04 | -1.65% | 2.35 | 2.50 | 225910 | 5430 | 2.88% |
| 2024-10-28 | 2.31 | 2.42 | 0.12 | 5.22% | 2.29 | 2.42 | 217077 | 5157 | 2.77% |
| 2024-10-25 | 2.31 | 2.30 | -0.01 | -0.43% | 2.29 | 2.36 | 200412 | 4641 | 2.56% |
| 2024-10-24 | 2.26 | 2.31 | 0.02 | 0.87% | 2.24 | 2.34 | 222424 | 5100 | 2.84% |
| 2024-10-23 | 2.19 | 2.29 | 0.10 | 4.57% | 2.18 | 2.30 | 330834 | 7518 | 4.22% |
| 2024-10-22 | 2.16 | 2.19 | 0.03 | 1.39% | 2.15 | 2.20 | 137963 | 3010 | 1.76% |
| 2024-10-21 | 2.17 | 2.16 | -0.02 | -0.92% | 2.14 | 2.18 | 165410 | 3563 | 2.11% |
| 2024-10-18 | 2.18 | 2.18 | 0.00 | 0.00% | 2.15 | 2.20 | 160714 | 3502 | 2.05% |
| 2024-10-17 | 2.21 | 2.18 | -0.02 | -0.91% | 2.16 | 2.22 | 105930 | 2315 | 1.35% |
| 2024-10-16 | 2.14 | 2.20 | 0.03 | 1.38% | 2.12 | 2.23 | 140750 | 3060 | 1.79% |
| 2024-10-15 | 2.22 | 2.17 | -0.06 | -2.69% | 2.17 | 2.22 | 161894 | 3552 | 2.06% |
| 2024-10-14 | 2.20 | 2.23 | 0.00 | 0.00% | 2.18 | 2.25 | 165590 | 3676 | 2.11% |
| 2024-10-11 | 2.22 | 2.23 | -0.02 | -0.89% | 2.20 | 2.32 | 270780 | 6094 | 3.45% |
| 2024-10-10 | 2.20 | 2.25 | 0.11 | 5.14% | 2.19 | 2.25 | 455360 | 10168 | 5.81% |
| 2024-10-09 | 2.21 | 2.14 | -0.11 | -4.89% | 2.14 | 2.22 | 213625 | 4597 | 2.72% |
| 2024-10-08 | 2.40 | 2.25 | -0.04 | -1.75% | 2.21 | 2.40 | 708916 | 16288 | 9.04% |
| 2024-09-30 | 2.20 | 2.29 | 0.11 | 5.05% | 2.17 | 2.29 | 627977 | 14007 | 8.01% |
| 2024-09-27 | 2.13 | 2.18 | 0.06 | 2.83% | 2.10 | 2.21 | 472198 | 10211 | 6.02% |
| 2024-09-26 | 2.12 | 2.12 | -0.11 | -4.93% | 2.12 | 2.16 | 663640 | 14109 | 8.46% |
| 2024-09-25 | 2.06 | 2.23 | 0.08 | 3.72% | 2.04 | 2.25 | 915808 | 19235 | 11.68% |
| 2024-09-24 | 2.15 | 2.15 | -0.11 | -4.87% | 2.15 | 2.15 | 30258 | 650 | 0.39% |
| 2024-09-23 | 2.26 | 2.26 | -0.12 | -5.04% | 2.26 | 2.26 | 4828 | 109 | 0.06% |
| 2024-09-20 | 2.38 | 2.38 | -0.12 | -4.80% | 2.38 | 2.38 | 7858 | 187 | 0.10% |
| 2024-09-19 | 2.50 | 2.50 | -0.13 | -4.94% | 2.50 | 2.50 | 2888 | 72 | 0.04% |
| 2024-09-13 | 2.71 | 2.63 | -0.10 | -3.66% | 2.62 | 2.72 | 259278 | 6865 | 3.31% |
| 2024-09-12 | 2.72 | 2.73 | 0.03 | 1.11% | 2.68 | 2.78 | 334592 | 9109 | 4.27% |
| 2024-09-11 | 2.74 | 2.70 | -0.09 | -3.23% | 2.68 | 2.85 | 513833 | 14080 | 6.55% |
| 2024-09-10 | 2.55 | 2.79 | 0.25 | 9.84% | 2.51 | 2.79 | 543313 | 14682 | 6.93% |
| 2024-09-09 | 2.52 | 2.54 | 0.02 | 0.79% | 2.48 | 2.56 | 91099 | 2299 | 1.16% |
| 2024-09-06 | 2.57 | 2.52 | -0.05 | -1.95% | 2.50 | 2.58 | 117283 | 2965 | 1.50% |
| 2024-09-05 | 2.55 | 2.57 | 0.02 | 0.78% | 2.55 | 2.60 | 95717 | 2463 | 1.22% |
| 2024-09-04 | 2.61 | 2.55 | -0.08 | -3.04% | 2.54 | 2.63 | 139040 | 3575 | 1.77% |
| 2024-09-03 | 2.62 | 2.63 | -0.02 | -0.75% | 2.58 | 2.65 | 152905 | 4000 | 1.95% |
| 2024-09-02 | 2.62 | 2.65 | 0.02 | 0.76% | 2.60 | 2.72 | 186314 | 4956 | 2.38% |
| 2024-08-30 | 2.58 | 2.63 | 0.05 | 1.94% | 2.58 | 2.68 | 195240 | 5153 | 2.50% |
| 2024-08-29 | 2.55 | 2.58 | 0.02 | 0.78% | 2.53 | 2.60 | 133903 | 3448 | 1.71% |
| 2024-08-28 | 2.52 | 2.56 | 0.03 | 1.19% | 2.42 | 2.62 | 249986 | 6350 | 3.20% |
| 2024-08-27 | 2.66 | 2.53 | -0.15 | -5.60% | 2.51 | 2.74 | 295427 | 7647 | 3.78% |
| 2024-08-26 | 2.63 | 2.68 | 0.02 | 0.75% | 2.58 | 2.68 | 225312 | 5957 | 2.88% |
| 2024-08-23 | 2.81 | 2.66 | -0.12 | -4.32% | 2.58 | 2.81 | 368143 | 9875 | 4.71% |
| 2024-08-22 | 2.90 | 2.78 | -0.18 | -6.08% | 2.78 | 2.91 | 331732 | 9409 | 4.24% |
| 2024-08-21 | 2.96 | 2.96 | 0.01 | 0.34% | 2.80 | 3.00 | 531339 | 15293 | 6.79% |
| 2024-08-20 | 2.82 | 2.95 | 0.11 | 3.87% | 2.79 | 3.10 | 811279 | 23963 | 10.37% |
| 2024-08-19 | 2.77 | 2.84 | -0.07 | -2.41% | 2.73 | 2.89 | 605878 | 17063 | 7.74% |
| 2024-08-16 | 2.86 | 2.91 | 0.05 | 1.75% | 2.77 | 3.05 | 928666 | 26670 | 11.87% |