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 | 2.55 | 2.54 | -0.02 | -0.78% | 2.50 | 2.56 | 479207 | 12114 | 2.19% |
| 2024-11-20 | 2.50 | 2.56 | 0.07 | 2.81% | 2.48 | 2.57 | 650982 | 16534 | 2.97% |
| 2024-11-19 | 2.47 | 2.49 | 0.03 | 1.22% | 2.42 | 2.50 | 547334 | 13444 | 2.50% |
| 2024-11-18 | 2.47 | 2.46 | -0.01 | -0.40% | 2.41 | 2.53 | 718508 | 17752 | 3.28% |
| 2024-11-15 | 2.55 | 2.47 | -0.09 | -3.52% | 2.46 | 2.58 | 750728 | 18955 | 3.43% |
| 2024-11-14 | 2.63 | 2.56 | -0.08 | -3.03% | 2.55 | 2.66 | 694671 | 18040 | 3.17% |
| 2024-11-13 | 2.72 | 2.64 | -0.10 | -3.65% | 2.61 | 2.74 | 1136070 | 30147 | 5.19% |
| 2024-11-12 | 2.74 | 2.74 | 0.00 | 0.00% | 2.70 | 2.87 | 1621217 | 44968 | 7.40% |
| 2024-11-11 | 2.73 | 2.74 | -0.02 | -0.72% | 2.68 | 2.90 | 1542394 | 42201 | 7.04% |
| 2024-11-08 | 2.85 | 2.76 | 0.06 | 2.22% | 2.70 | 2.88 | 3059988 | 85242 | 13.97% |
| 2024-11-07 | 2.43 | 2.70 | 0.25 | 10.20% | 2.41 | 2.70 | 2149571 | 56092 | 9.81% |
| 2024-11-06 | 2.44 | 2.45 | 0.01 | 0.41% | 2.39 | 2.47 | 838694 | 20454 | 3.83% |
| 2024-11-05 | 2.37 | 2.44 | 0.05 | 2.09% | 2.36 | 2.45 | 880908 | 21319 | 4.02% |
| 2024-11-04 | 2.37 | 2.39 | 0.02 | 0.84% | 2.35 | 2.41 | 703908 | 16714 | 3.21% |
| 2024-11-01 | 2.42 | 2.37 | -0.02 | -0.84% | 2.35 | 2.56 | 1265005 | 30719 | 5.77% |
| 2024-10-31 | 2.32 | 2.39 | 0.05 | 2.14% | 2.32 | 2.42 | 785956 | 18726 | 3.59% |
| 2024-10-30 | 2.30 | 2.34 | 0.04 | 1.74% | 2.29 | 2.35 | 616651 | 14309 | 2.81% |
| 2024-10-29 | 2.43 | 2.30 | -0.15 | -6.12% | 2.29 | 2.44 | 1207428 | 28318 | 5.51% |
| 2024-10-28 | 2.33 | 2.45 | 0.13 | 5.60% | 2.31 | 2.46 | 974942 | 23402 | 4.45% |
| 2024-10-25 | 2.29 | 2.32 | 0.04 | 1.75% | 2.28 | 2.34 | 633970 | 14653 | 2.89% |
| 2024-10-24 | 2.25 | 2.28 | 0.01 | 0.44% | 2.25 | 2.32 | 557776 | 12761 | 2.55% |
| 2024-10-23 | 2.28 | 2.27 | -0.01 | -0.44% | 2.24 | 2.29 | 628741 | 14272 | 2.87% |
| 2024-10-22 | 2.20 | 2.28 | 0.11 | 5.07% | 2.20 | 2.33 | 1171440 | 26632 | 5.35% |
| 2024-10-21 | 2.17 | 2.17 | 0.00 | 0.00% | 2.14 | 2.18 | 578388 | 12508 | 2.64% |
| 2024-10-18 | 2.09 | 2.17 | 0.08 | 3.83% | 2.08 | 2.20 | 924000 | 19821 | 4.22% |
| 2024-10-17 | 2.11 | 2.09 | -0.02 | -0.95% | 2.08 | 2.14 | 434809 | 9173 | 1.98% |
| 2024-10-16 | 2.08 | 2.11 | 0.01 | 0.48% | 2.08 | 2.13 | 416502 | 8765 | 1.90% |
| 2024-10-15 | 2.13 | 2.10 | -0.04 | -1.87% | 2.09 | 2.16 | 517610 | 11013 | 2.36% |
| 2024-10-14 | 2.13 | 2.14 | 0.02 | 0.94% | 2.08 | 2.15 | 511451 | 10866 | 2.33% |
| 2024-10-11 | 2.17 | 2.12 | -0.06 | -2.75% | 2.08 | 2.18 | 629078 | 13346 | 2.87% |
| 2024-10-10 | 2.18 | 2.18 | 0.04 | 1.87% | 2.15 | 2.25 | 777510 | 17107 | 3.55% |
| 2024-10-09 | 2.30 | 2.14 | -0.23 | -9.70% | 2.14 | 2.31 | 1263573 | 28024 | 5.77% |
| 2024-10-08 | 2.49 | 2.37 | 0.11 | 4.87% | 2.26 | 2.49 | 1887474 | 44741 | 8.62% |
| 2024-09-30 | 2.12 | 2.26 | 0.20 | 9.71% | 2.11 | 2.27 | 1520194 | 33482 | 6.94% |
| 2024-09-27 | 2.02 | 2.06 | 0.06 | 3.00% | 2.00 | 2.09 | 940246 | 19178 | 4.29% |
| 2024-09-26 | 1.93 | 2.00 | 0.06 | 3.09% | 1.92 | 2.00 | 596498 | 11730 | 2.72% |
| 2024-09-25 | 1.91 | 1.94 | 0.04 | 2.11% | 1.91 | 1.98 | 708814 | 13831 | 3.24% |
| 2024-09-24 | 1.85 | 1.90 | 0.06 | 3.26% | 1.84 | 1.91 | 414776 | 7788 | 1.89% |
| 2024-09-23 | 1.83 | 1.84 | 0.00 | 0.00% | 1.83 | 1.85 | 139422 | 2564 | 0.64% |
| 2024-09-20 | 1.85 | 1.84 | -0.02 | -1.08% | 1.82 | 1.86 | 153789 | 2821 | 0.70% |
| 2024-09-19 | 1.81 | 1.86 | 0.05 | 2.76% | 1.81 | 1.86 | 190874 | 3516 | 0.87% |
| 2024-09-18 | 1.85 | 1.81 | -0.05 | -2.69% | 1.80 | 1.86 | 254229 | 4624 | 1.16% |
| 2024-09-13 | 1.87 | 1.86 | -0.01 | -0.53% | 1.85 | 1.89 | 219308 | 4094 | 1.00% |
| 2024-09-12 | 1.85 | 1.87 | 0.02 | 1.08% | 1.85 | 1.89 | 302826 | 5667 | 1.38% |
| 2024-09-11 | 1.87 | 1.85 | -0.02 | -1.07% | 1.83 | 1.87 | 191769 | 3548 | 0.88% |
| 2024-09-10 | 1.90 | 1.87 | -0.03 | -1.58% | 1.85 | 1.91 | 291502 | 5453 | 1.33% |
| 2024-09-09 | 1.86 | 1.90 | 0.04 | 2.15% | 1.85 | 1.91 | 339431 | 6400 | 1.55% |
| 2024-09-06 | 1.89 | 1.86 | -0.02 | -1.06% | 1.85 | 1.90 | 173156 | 3243 | 0.79% |
| 2024-09-05 | 1.87 | 1.88 | 0.01 | 0.53% | 1.87 | 1.89 | 166457 | 3126 | 0.76% |
| 2024-09-04 | 1.88 | 1.87 | -0.01 | -0.53% | 1.86 | 1.90 | 228003 | 4291 | 1.04% |
| 2024-09-03 | 1.88 | 1.88 | 0.00 | 0.00% | 1.87 | 1.91 | 166124 | 3137 | 0.76% |
| 2024-09-02 | 1.91 | 1.88 | -0.03 | -1.57% | 1.87 | 1.93 | 263046 | 5007 | 1.20% |
| 2024-08-30 | 1.90 | 1.91 | 0.01 | 0.53% | 1.88 | 1.93 | 325445 | 6222 | 1.49% |
| 2024-08-29 | 1.90 | 1.90 | 0.01 | 0.53% | 1.87 | 1.91 | 274397 | 5195 | 1.25% |
| 2024-08-28 | 1.84 | 1.89 | 0.04 | 2.16% | 1.84 | 1.93 | 323487 | 6100 | 1.48% |
| 2024-08-27 | 1.86 | 1.85 | -0.01 | -0.54% | 1.85 | 1.88 | 182081 | 3388 | 0.83% |
| 2024-08-26 | 1.83 | 1.86 | 0.04 | 2.20% | 1.80 | 1.87 | 259548 | 4790 | 1.18% |
| 2024-08-23 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.83 | 174241 | 3162 | 0.80% |
| 2024-08-22 | 1.86 | 1.82 | -0.03 | -1.62% | 1.81 | 1.87 | 192964 | 3540 | 0.88% |
| 2024-08-21 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.86 | 159868 | 2956 | 0.73% |
| 2024-08-20 | 1.90 | 1.84 | -0.06 | -3.16% | 1.84 | 1.90 | 301177 | 5610 | 1.37% |
| 2024-08-19 | 1.91 | 1.90 | -0.03 | -1.55% | 1.89 | 1.93 | 371722 | 7074 | 1.70% |
| 2024-08-16 | 1.91 | 1.93 | 0.02 | 1.05% | 1.89 | 1.94 | 365199 | 7020 | 1.67% |
| 2024-08-15 | 1.90 | 1.91 | 0.01 | 0.53% | 1.88 | 1.92 | 266537 | 5074 | 1.22% |
| 2024-08-14 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.92 | 251901 | 4790 | 1.15% |
| 2024-08-13 | 1.94 | 1.92 | -0.02 | -1.03% | 1.90 | 1.94 | 381327 | 7313 | 1.74% |