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 | 2.60 | 2.66 | 0.05 | 1.92% | 2.60 | 2.72 | 407247 | 10804 | 3.13% |
| 2024-11-20 | 2.54 | 2.61 | 0.07 | 2.76% | 2.53 | 2.63 | 297656 | 7681 | 2.29% |
| 2024-11-19 | 2.51 | 2.54 | 0.03 | 1.20% | 2.47 | 2.55 | 318744 | 7983 | 2.45% |
| 2024-11-18 | 2.56 | 2.51 | -0.04 | -1.57% | 2.47 | 2.60 | 377822 | 9569 | 2.91% |
| 2024-11-15 | 2.60 | 2.55 | -0.07 | -2.67% | 2.54 | 2.64 | 357052 | 9263 | 2.75% |
| 2024-11-14 | 2.71 | 2.62 | -0.09 | -3.32% | 2.61 | 2.72 | 405149 | 10714 | 3.12% |
| 2024-11-13 | 2.74 | 2.71 | -0.04 | -1.45% | 2.65 | 2.76 | 504345 | 13574 | 3.88% |
| 2024-11-12 | 2.83 | 2.75 | -0.09 | -3.17% | 2.72 | 2.85 | 595661 | 16536 | 4.58% |
| 2024-11-11 | 2.84 | 2.84 | -0.01 | -0.35% | 2.81 | 2.86 | 485577 | 13726 | 3.74% |
| 2024-11-08 | 2.94 | 2.85 | -0.06 | -2.06% | 2.84 | 2.96 | 664703 | 19116 | 5.12% |
| 2024-11-07 | 2.80 | 2.91 | 0.08 | 2.83% | 2.76 | 2.93 | 840386 | 24028 | 6.47% |
| 2024-11-06 | 2.72 | 2.83 | 0.11 | 4.04% | 2.72 | 2.88 | 1001089 | 28137 | 7.70% |
| 2024-11-05 | 2.65 | 2.72 | 0.06 | 2.26% | 2.63 | 2.76 | 802155 | 21734 | 6.17% |
| 2024-11-04 | 2.66 | 2.66 | 0.01 | 0.38% | 2.62 | 2.71 | 602498 | 16038 | 4.64% |
| 2024-11-01 | 2.64 | 2.65 | 0.01 | 0.38% | 2.61 | 2.85 | 1018602 | 27384 | 7.84% |
| 2024-10-31 | 2.56 | 2.64 | 0.09 | 3.53% | 2.55 | 2.68 | 719390 | 18743 | 5.54% |
| 2024-10-30 | 2.52 | 2.55 | 0.03 | 1.19% | 2.50 | 2.58 | 346474 | 8807 | 2.67% |
| 2024-10-29 | 2.62 | 2.52 | -0.11 | -4.18% | 2.52 | 2.64 | 533398 | 13638 | 4.11% |
| 2024-10-28 | 2.56 | 2.63 | 0.07 | 2.73% | 2.54 | 2.64 | 589247 | 15311 | 4.53% |
| 2024-10-25 | 2.52 | 2.56 | 0.06 | 2.40% | 2.50 | 2.59 | 550342 | 14026 | 4.24% |
| 2024-10-24 | 2.43 | 2.50 | 0.06 | 2.46% | 2.40 | 2.65 | 928721 | 23418 | 7.15% |
| 2024-10-23 | 2.46 | 2.44 | -0.02 | -0.81% | 2.40 | 2.48 | 397433 | 9738 | 3.06% |
| 2024-10-22 | 2.35 | 2.46 | 0.10 | 4.24% | 2.35 | 2.50 | 492104 | 11986 | 3.79% |
| 2024-10-21 | 2.38 | 2.36 | -0.02 | -0.84% | 2.34 | 2.44 | 339995 | 8074 | 2.62% |
| 2024-10-18 | 2.29 | 2.38 | 0.08 | 3.48% | 2.28 | 2.40 | 398742 | 9445 | 3.15% |
| 2024-10-17 | 2.39 | 2.30 | -0.10 | -4.17% | 2.29 | 2.41 | 330671 | 7750 | 2.61% |
| 2024-10-16 | 2.34 | 2.40 | 0.03 | 1.27% | 2.33 | 2.43 | 277820 | 6629 | 2.19% |
| 2024-10-15 | 2.36 | 2.37 | 0.00 | 0.00% | 2.35 | 2.48 | 307369 | 7411 | 2.43% |
| 2024-10-14 | 2.32 | 2.37 | 0.02 | 0.85% | 2.31 | 2.39 | 293438 | 6905 | 2.32% |
| 2024-10-11 | 2.51 | 2.35 | -0.16 | -6.37% | 2.32 | 2.51 | 485930 | 11650 | 3.84% |
| 2024-10-10 | 2.46 | 2.51 | 0.09 | 3.72% | 2.43 | 2.58 | 649716 | 16279 | 5.13% |
| 2024-10-09 | 2.54 | 2.42 | -0.20 | -7.63% | 2.42 | 2.56 | 675056 | 16840 | 5.33% |
| 2024-10-08 | 2.62 | 2.62 | 0.24 | 10.08% | 2.42 | 2.62 | 1150338 | 29431 | 9.09% |
| 2024-09-30 | 2.24 | 2.38 | 0.20 | 9.17% | 2.21 | 2.39 | 794326 | 18318 | 6.28% |
| 2024-09-27 | 2.15 | 2.18 | 0.06 | 2.83% | 2.12 | 2.22 | 525102 | 11371 | 4.15% |
| 2024-09-26 | 2.06 | 2.12 | 0.06 | 2.91% | 2.04 | 2.12 | 282168 | 5878 | 2.23% |
| 2024-09-25 | 2.04 | 2.06 | 0.03 | 1.48% | 2.03 | 2.10 | 263005 | 5439 | 2.08% |
| 2024-09-24 | 1.99 | 2.03 | 0.05 | 2.53% | 1.98 | 2.03 | 193754 | 3896 | 1.53% |
| 2024-09-23 | 1.98 | 1.98 | 0.00 | 0.00% | 1.97 | 2.00 | 89048 | 1762 | 0.70% |
| 2024-09-20 | 1.97 | 1.98 | 0.01 | 0.51% | 1.95 | 1.99 | 166475 | 3285 | 1.32% |
| 2024-09-19 | 1.94 | 1.97 | 0.04 | 2.07% | 1.93 | 1.98 | 177941 | 3487 | 1.41% |
| 2024-09-18 | 1.94 | 1.93 | 0.00 | 0.00% | 1.89 | 1.97 | 171889 | 3308 | 1.36% |
| 2024-09-13 | 1.96 | 1.93 | -0.02 | -1.03% | 1.93 | 1.97 | 90043 | 1752 | 0.71% |
| 2024-09-12 | 1.94 | 1.95 | 0.01 | 0.52% | 1.94 | 1.99 | 144322 | 2841 | 1.14% |
| 2024-09-11 | 1.96 | 1.94 | -0.03 | -1.52% | 1.93 | 1.98 | 108135 | 2108 | 0.85% |
| 2024-09-10 | 1.93 | 1.97 | 0.04 | 2.07% | 1.92 | 1.97 | 137472 | 2679 | 1.09% |
| 2024-09-09 | 1.93 | 1.93 | 0.00 | 0.00% | 1.90 | 1.95 | 87591 | 1693 | 0.69% |
| 2024-09-06 | 1.96 | 1.93 | -0.03 | -1.53% | 1.93 | 1.97 | 108402 | 2111 | 0.86% |
| 2024-09-05 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 105030 | 2063 | 0.83% |
| 2024-09-04 | 1.99 | 1.96 | -0.03 | -1.51% | 1.95 | 1.99 | 122044 | 2406 | 0.96% |
| 2024-09-03 | 1.97 | 1.99 | 0.02 | 1.02% | 1.97 | 2.00 | 129522 | 2567 | 1.02% |
| 2024-09-02 | 1.98 | 1.97 | -0.02 | -1.01% | 1.96 | 2.00 | 123741 | 2454 | 0.98% |
| 2024-08-30 | 1.98 | 1.99 | 0.04 | 2.05% | 1.96 | 2.01 | 189921 | 3781 | 1.50% |
| 2024-08-29 | 1.92 | 1.95 | 0.02 | 1.04% | 1.92 | 1.97 | 127070 | 2474 | 1.00% |
| 2024-08-28 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.95 | 99423 | 1919 | 0.79% |
| 2024-08-27 | 1.97 | 1.93 | -0.05 | -2.53% | 1.93 | 1.99 | 120892 | 2358 | 0.96% |
| 2024-08-26 | 1.95 | 1.98 | 0.03 | 1.54% | 1.95 | 2.00 | 151917 | 3000 | 1.20% |
| 2024-08-23 | 1.94 | 1.95 | 0.02 | 1.04% | 1.93 | 1.97 | 172251 | 3363 | 1.36% |
| 2024-08-22 | 1.99 | 1.96 | -0.03 | -1.51% | 1.96 | 2.01 | 152770 | 3026 | 1.21% |
| 2024-08-21 | 2.03 | 1.99 | -0.04 | -1.97% | 1.98 | 2.04 | 210620 | 4211 | 1.66% |
| 2024-08-20 | 2.10 | 2.03 | -0.07 | -3.33% | 2.02 | 2.11 | 223920 | 4599 | 1.77% |
| 2024-08-19 | 2.09 | 2.10 | 0.00 | 0.00% | 2.09 | 2.12 | 162641 | 3421 | 1.28% |
| 2024-08-16 | 2.12 | 2.10 | -0.03 | -1.41% | 2.09 | 2.13 | 195335 | 4126 | 1.54% |
| 2024-08-15 | 2.12 | 2.13 | 0.01 | 0.47% | 2.09 | 2.15 | 279742 | 5921 | 2.21% |