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 | 2.34 | 2.33 | -0.02 | -0.85% | 2.30 | 2.36 | 358258 | 8342 | 3.75% |
| 2024-11-20 | 2.27 | 2.35 | 0.06 | 2.62% | 2.26 | 2.37 | 445815 | 10361 | 4.66% |
| 2024-11-19 | 2.30 | 2.29 | 0.00 | 0.00% | 2.21 | 2.32 | 451482 | 10231 | 4.72% |
| 2024-11-18 | 2.34 | 2.29 | -0.03 | -1.29% | 2.26 | 2.36 | 449872 | 10365 | 4.71% |
| 2024-11-15 | 2.38 | 2.32 | -0.11 | -4.53% | 2.31 | 2.44 | 645134 | 15336 | 6.75% |
| 2024-11-14 | 2.40 | 2.43 | 0.03 | 1.25% | 2.38 | 2.52 | 757902 | 18632 | 7.93% |
| 2024-11-13 | 2.45 | 2.40 | -0.10 | -4.00% | 2.38 | 2.49 | 742878 | 17931 | 7.77% |
| 2024-11-12 | 2.48 | 2.50 | 0.06 | 2.46% | 2.44 | 2.56 | 981735 | 24554 | 10.27% |
| 2024-11-11 | 2.31 | 2.44 | 0.12 | 5.17% | 2.30 | 2.44 | 526670 | 12637 | 5.51% |
| 2024-11-08 | 2.35 | 2.32 | -0.03 | -1.28% | 2.30 | 2.38 | 663391 | 15502 | 6.94% |
| 2024-11-07 | 2.29 | 2.35 | 0.03 | 1.29% | 2.26 | 2.38 | 770676 | 17958 | 8.06% |
| 2024-11-06 | 2.23 | 2.32 | 0.10 | 4.50% | 2.19 | 2.33 | 963117 | 21855 | 10.07% |
| 2024-11-05 | 2.13 | 2.22 | 0.08 | 3.74% | 2.12 | 2.24 | 605617 | 13250 | 6.33% |
| 2024-11-04 | 2.08 | 2.14 | 0.05 | 2.39% | 2.06 | 2.15 | 413952 | 8749 | 4.33% |
| 2024-11-01 | 2.18 | 2.09 | -0.11 | -5.00% | 2.09 | 2.19 | 594968 | 12587 | 6.22% |
| 2024-10-31 | 2.21 | 2.20 | -0.02 | -0.90% | 2.18 | 2.26 | 615768 | 13634 | 6.44% |
| 2024-10-30 | 2.17 | 2.22 | 0.04 | 1.83% | 2.15 | 2.24 | 485232 | 10673 | 5.08% |
| 2024-10-29 | 2.30 | 2.18 | -0.11 | -4.80% | 2.18 | 2.30 | 662107 | 14726 | 6.93% |
| 2024-10-28 | 2.19 | 2.29 | 0.10 | 4.57% | 2.18 | 2.30 | 592433 | 13318 | 6.20% |
| 2024-10-25 | 2.22 | 2.19 | -0.02 | -0.90% | 2.16 | 2.23 | 621050 | 13601 | 6.50% |
| 2024-10-24 | 2.11 | 2.21 | 0.08 | 3.76% | 2.10 | 2.24 | 768336 | 16720 | 8.04% |
| 2024-10-23 | 2.09 | 2.13 | 0.04 | 1.91% | 2.07 | 2.18 | 597401 | 12715 | 6.25% |
| 2024-10-22 | 2.06 | 2.09 | 0.02 | 0.97% | 2.04 | 2.10 | 513629 | 10656 | 5.37% |
| 2024-10-21 | 2.01 | 2.07 | 0.05 | 2.48% | 1.99 | 2.10 | 718395 | 14708 | 7.51% |
| 2024-10-18 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.02 | 432913 | 8680 | 4.53% |
| 2024-10-17 | 2.04 | 2.00 | -0.06 | -2.91% | 1.99 | 2.07 | 474894 | 9611 | 4.97% |
| 2024-10-16 | 1.98 | 2.06 | 0.06 | 3.00% | 1.97 | 2.09 | 611032 | 12463 | 6.39% |
| 2024-10-15 | 1.98 | 2.00 | -0.01 | -0.50% | 1.97 | 2.03 | 378321 | 7562 | 3.96% |
| 2024-10-14 | 1.99 | 2.01 | 0.00 | 0.00% | 1.95 | 2.01 | 440498 | 8718 | 4.61% |
| 2024-10-11 | 1.96 | 2.01 | 0.03 | 1.52% | 1.96 | 2.06 | 514044 | 10310 | 5.38% |
| 2024-10-10 | 2.05 | 1.98 | -0.09 | -4.35% | 1.97 | 2.07 | 647670 | 12993 | 6.77% |
| 2024-10-09 | 2.11 | 2.07 | -0.11 | -5.05% | 2.07 | 2.14 | 665975 | 13902 | 6.97% |
| 2024-10-08 | 2.22 | 2.18 | 0.07 | 3.32% | 2.09 | 2.22 | 1446585 | 31284 | 15.13% |
| 2024-09-30 | 2.06 | 2.11 | 0.10 | 4.98% | 2.01 | 2.11 | 1470685 | 30408 | 15.38% |
| 2024-09-27 | 1.98 | 2.01 | -0.05 | -2.43% | 1.96 | 2.07 | 1400708 | 27978 | 14.65% |
| 2024-09-26 | 1.95 | 2.06 | 0.01 | 0.49% | 1.95 | 2.11 | 1656602 | 32856 | 17.33% |
| 2024-09-25 | 2.05 | 2.05 | -0.11 | -5.09% | 2.05 | 2.05 | 23086 | 473 | 0.24% |
| 2024-09-24 | 2.16 | 2.16 | -0.11 | -4.85% | 2.16 | 2.16 | 11001 | 237 | 0.12% |
| 2024-09-23 | 2.27 | 2.27 | -0.12 | -5.02% | 2.27 | 2.27 | 5443 | 123 | 0.06% |
| 2024-09-20 | 2.39 | 2.39 | -0.13 | -5.16% | 2.39 | 2.39 | 3782 | 90 | 0.04% |
| 2024-09-19 | 2.52 | 2.52 | -0.13 | -4.91% | 2.52 | 2.52 | 2040 | 51 | 0.02% |
| 2024-09-13 | 2.73 | 2.65 | -0.08 | -2.93% | 2.64 | 2.75 | 259743 | 6965 | 2.72% |
| 2024-09-12 | 2.72 | 2.73 | 0.03 | 1.11% | 2.68 | 2.77 | 289298 | 7893 | 3.03% |
| 2024-09-11 | 2.73 | 2.70 | -0.05 | -1.82% | 2.68 | 2.73 | 179502 | 4848 | 1.88% |
| 2024-09-10 | 2.74 | 2.75 | 0.04 | 1.48% | 2.64 | 2.75 | 241390 | 6517 | 2.52% |
| 2024-09-09 | 2.66 | 2.71 | 0.00 | 0.00% | 2.64 | 2.75 | 243772 | 6571 | 2.55% |
| 2024-09-06 | 2.76 | 2.71 | -0.07 | -2.52% | 2.70 | 2.78 | 336793 | 9200 | 3.52% |
| 2024-09-05 | 2.73 | 2.78 | 0.05 | 1.83% | 2.71 | 2.83 | 511697 | 14206 | 5.35% |
| 2024-09-04 | 2.79 | 2.73 | -0.09 | -3.19% | 2.71 | 2.81 | 401983 | 11035 | 4.20% |
| 2024-09-03 | 2.87 | 2.82 | 0.03 | 1.08% | 2.75 | 2.91 | 470978 | 13229 | 4.93% |
| 2024-09-02 | 2.89 | 2.79 | -0.06 | -2.11% | 2.78 | 2.94 | 773668 | 22044 | 8.09% |
| 2024-08-30 | 2.58 | 2.85 | 0.26 | 10.04% | 2.56 | 2.85 | 765605 | 21031 | 8.01% |
| 2024-08-29 | 2.57 | 2.59 | 0.00 | 0.00% | 2.52 | 2.61 | 418419 | 10720 | 4.38% |
| 2024-08-28 | 2.62 | 2.59 | -0.13 | -4.78% | 2.54 | 2.65 | 549666 | 14265 | 5.75% |
| 2024-08-27 | 2.61 | 2.72 | 0.06 | 2.26% | 2.61 | 2.84 | 895117 | 24446 | 9.36% |
| 2024-08-26 | 2.70 | 2.66 | -0.03 | -1.12% | 2.60 | 2.74 | 469726 | 12455 | 4.91% |
| 2024-08-23 | 2.73 | 2.69 | -0.09 | -3.24% | 2.63 | 2.77 | 676011 | 18121 | 7.07% |
| 2024-08-22 | 2.88 | 2.78 | -0.21 | -7.02% | 2.73 | 3.03 | 1063126 | 30324 | 11.12% |
| 2024-08-21 | 3.10 | 2.99 | -0.23 | -7.14% | 2.93 | 3.36 | 1480629 | 46093 | 15.49% |
| 2024-08-20 | 3.10 | 3.22 | 0.03 | 0.94% | 3.01 | 3.49 | 1809502 | 59227 | 18.93% |
| 2024-08-19 | 2.85 | 3.19 | 0.29 | 10.00% | 2.82 | 3.19 | 1237614 | 37932 | 12.95% |
| 2024-08-16 | 3.00 | 2.90 | -0.10 | -3.33% | 2.87 | 3.20 | 1449607 | 43442 | 15.16% |
| 2024-08-15 | 2.75 | 3.00 | 0.27 | 9.89% | 2.73 | 3.00 | 1035750 | 29866 | 10.83% |
| 2024-08-14 | 2.47 | 2.73 | 0.25 | 10.08% | 2.47 | 2.73 | 615830 | 16300 | 6.44% |