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 | 2.81 | 2.75 | 0.04 | 1.48% | 2.72 | 2.85 | 340750 | 9468 | 2.53% |
| 2024-11-20 | 2.65 | 2.71 | 0.05 | 1.88% | 2.65 | 2.74 | 204475 | 5531 | 1.52% |
| 2024-11-19 | 2.64 | 2.66 | 0.03 | 1.14% | 2.59 | 2.66 | 146401 | 3845 | 1.09% |
| 2024-11-18 | 2.64 | 2.63 | -0.01 | -0.38% | 2.62 | 2.71 | 201313 | 5356 | 1.49% |
| 2024-11-15 | 2.70 | 2.64 | -0.08 | -2.94% | 2.64 | 2.77 | 223020 | 6026 | 1.66% |
| 2024-11-14 | 2.77 | 2.72 | -0.05 | -1.81% | 2.71 | 2.79 | 162420 | 4469 | 1.21% |
| 2024-11-13 | 2.77 | 2.77 | -0.01 | -0.36% | 2.70 | 2.80 | 219344 | 6018 | 1.63% |
| 2024-11-12 | 2.82 | 2.78 | -0.04 | -1.42% | 2.76 | 2.84 | 270700 | 7573 | 2.01% |
| 2024-11-11 | 2.84 | 2.82 | -0.03 | -1.05% | 2.78 | 2.86 | 291977 | 8215 | 2.17% |
| 2024-11-08 | 2.93 | 2.85 | -0.08 | -2.73% | 2.84 | 2.96 | 464494 | 13390 | 3.45% |
| 2024-11-07 | 2.85 | 2.93 | 0.12 | 4.27% | 2.84 | 2.98 | 590751 | 17138 | 4.39% |
| 2024-11-06 | 2.74 | 2.81 | 0.09 | 3.31% | 2.68 | 2.85 | 393858 | 10958 | 2.92% |
| 2024-11-05 | 2.66 | 2.72 | 0.06 | 2.26% | 2.65 | 2.75 | 315654 | 8564 | 2.34% |
| 2024-11-04 | 2.61 | 2.66 | 0.04 | 1.53% | 2.58 | 2.66 | 168227 | 4423 | 1.25% |
| 2024-11-01 | 2.68 | 2.62 | -0.07 | -2.60% | 2.60 | 2.72 | 219902 | 5831 | 1.63% |
| 2024-10-31 | 2.65 | 2.69 | 0.05 | 1.89% | 2.63 | 2.71 | 297821 | 7992 | 2.21% |
| 2024-10-30 | 2.60 | 2.64 | 0.02 | 0.76% | 2.58 | 2.67 | 262234 | 6870 | 1.95% |
| 2024-10-29 | 2.70 | 2.62 | -0.14 | -5.07% | 2.58 | 2.73 | 480678 | 12708 | 3.57% |
| 2024-10-28 | 2.63 | 2.76 | 0.12 | 4.55% | 2.63 | 2.77 | 370703 | 10103 | 2.75% |
| 2024-10-25 | 2.59 | 2.64 | 0.06 | 2.33% | 2.56 | 2.64 | 204117 | 5348 | 1.52% |
| 2024-10-24 | 2.56 | 2.58 | 0.01 | 0.39% | 2.55 | 2.59 | 105912 | 2717 | 0.79% |
| 2024-10-23 | 2.57 | 2.57 | -0.01 | -0.39% | 2.55 | 2.61 | 178926 | 4611 | 1.33% |
| 2024-10-22 | 2.50 | 2.58 | 0.07 | 2.79% | 2.49 | 2.58 | 208989 | 5317 | 1.55% |
| 2024-10-21 | 2.49 | 2.51 | 0.00 | 0.00% | 2.47 | 2.52 | 194067 | 4847 | 1.44% |
| 2024-10-18 | 2.45 | 2.51 | 0.06 | 2.45% | 2.42 | 2.53 | 203721 | 5024 | 1.51% |
| 2024-10-17 | 2.49 | 2.45 | -0.04 | -1.61% | 2.44 | 2.51 | 149459 | 3701 | 1.11% |
| 2024-10-16 | 2.46 | 2.49 | 0.00 | 0.00% | 2.46 | 2.51 | 145213 | 3604 | 1.08% |
| 2024-10-15 | 2.54 | 2.49 | -0.08 | -3.11% | 2.49 | 2.56 | 159693 | 4027 | 1.19% |
| 2024-10-14 | 2.52 | 2.57 | 0.04 | 1.58% | 2.50 | 2.57 | 183156 | 4656 | 1.36% |
| 2024-10-11 | 2.65 | 2.53 | -0.08 | -3.07% | 2.52 | 2.66 | 263823 | 6824 | 1.96% |
| 2024-10-10 | 2.58 | 2.61 | 0.04 | 1.56% | 2.53 | 2.69 | 341927 | 8933 | 2.54% |
| 2024-10-09 | 2.77 | 2.57 | -0.28 | -9.82% | 2.57 | 2.78 | 460221 | 12225 | 3.42% |
| 2024-10-08 | 2.95 | 2.85 | 0.17 | 6.34% | 2.70 | 2.95 | 718469 | 20286 | 5.34% |
| 2024-09-30 | 2.55 | 2.68 | 0.19 | 7.63% | 2.49 | 2.70 | 654986 | 17062 | 4.86% |
| 2024-09-27 | 2.43 | 2.49 | 0.09 | 3.75% | 2.40 | 2.52 | 402100 | 9877 | 2.99% |
| 2024-09-26 | 2.35 | 2.40 | 0.05 | 2.13% | 2.33 | 2.40 | 254979 | 6039 | 1.89% |
| 2024-09-25 | 2.39 | 2.35 | -0.02 | -0.84% | 2.34 | 2.44 | 472831 | 11292 | 3.51% |
| 2024-09-24 | 2.28 | 2.37 | 0.12 | 5.33% | 2.25 | 2.37 | 387033 | 8995 | 2.87% |
| 2024-09-23 | 2.28 | 2.25 | -0.03 | -1.32% | 2.24 | 2.29 | 163570 | 3692 | 1.21% |
| 2024-09-20 | 2.33 | 2.28 | -0.05 | -2.15% | 2.25 | 2.35 | 294950 | 6788 | 2.19% |
| 2024-09-19 | 2.28 | 2.33 | 0.05 | 2.19% | 2.24 | 2.39 | 411411 | 9599 | 3.06% |
| 2024-09-18 | 2.28 | 2.28 | 0.00 | 0.00% | 2.19 | 2.30 | 270950 | 6066 | 2.01% |
| 2024-09-13 | 2.22 | 2.28 | 0.03 | 1.33% | 2.19 | 2.36 | 347340 | 7889 | 2.58% |
| 2024-09-12 | 2.20 | 2.25 | 0.04 | 1.81% | 2.17 | 2.31 | 260986 | 5807 | 1.94% |
| 2024-09-11 | 2.13 | 2.21 | 0.08 | 3.76% | 2.12 | 2.24 | 295982 | 6507 | 2.20% |
| 2024-09-10 | 2.12 | 2.13 | 0.01 | 0.47% | 2.11 | 2.15 | 57169 | 1216 | 0.42% |
| 2024-09-09 | 2.13 | 2.12 | -0.01 | -0.47% | 2.11 | 2.14 | 41455 | 879 | 0.31% |
| 2024-09-06 | 2.13 | 2.13 | -0.02 | -0.93% | 2.12 | 2.16 | 58299 | 1248 | 0.43% |
| 2024-09-05 | 2.13 | 2.15 | 0.02 | 0.94% | 2.12 | 2.16 | 50305 | 1077 | 0.37% |
| 2024-09-04 | 2.14 | 2.13 | -0.02 | -0.93% | 2.12 | 2.15 | 77509 | 1652 | 0.58% |
| 2024-09-03 | 2.17 | 2.15 | -0.03 | -1.38% | 2.13 | 2.19 | 76654 | 1654 | 0.57% |
| 2024-09-02 | 2.20 | 2.18 | -0.03 | -1.36% | 2.17 | 2.22 | 72352 | 1587 | 0.54% |
| 2024-08-30 | 2.18 | 2.21 | 0.03 | 1.38% | 2.16 | 2.23 | 103039 | 2268 | 0.77% |
| 2024-08-29 | 2.14 | 2.18 | 0.03 | 1.40% | 2.12 | 2.20 | 113901 | 2463 | 0.85% |
| 2024-08-28 | 2.11 | 2.15 | 0.04 | 1.90% | 2.09 | 2.18 | 90261 | 1932 | 0.67% |
| 2024-08-27 | 2.15 | 2.11 | -0.05 | -2.31% | 2.10 | 2.18 | 82140 | 1756 | 0.61% |
| 2024-08-26 | 2.10 | 2.16 | 0.03 | 1.41% | 2.09 | 2.16 | 72024 | 1542 | 0.53% |
| 2024-08-23 | 2.12 | 2.13 | -0.01 | -0.47% | 2.11 | 2.15 | 47758 | 1015 | 0.35% |
| 2024-08-22 | 2.19 | 2.14 | -0.05 | -2.28% | 2.12 | 2.19 | 100568 | 2156 | 0.75% |
| 2024-08-21 | 2.19 | 2.19 | -0.02 | -0.90% | 2.17 | 2.21 | 60461 | 1322 | 0.45% |
| 2024-08-20 | 2.24 | 2.21 | -0.03 | -1.34% | 2.20 | 2.26 | 87094 | 1938 | 0.65% |
| 2024-08-19 | 2.21 | 2.24 | 0.01 | 0.45% | 2.21 | 2.26 | 87421 | 1957 | 0.65% |
| 2024-08-16 | 2.26 | 2.23 | -0.02 | -0.89% | 2.22 | 2.27 | 112221 | 2519 | 0.83% |
| 2024-08-15 | 2.23 | 2.25 | -0.01 | -0.44% | 2.23 | 2.27 | 135189 | 3037 | 1.00% |
| 2024-08-14 | 2.26 | 2.26 | -0.05 | -2.16% | 2.24 | 2.28 | 153934 | 3474 | 1.14% |
| 2024-08-13 | 2.30 | 2.31 | 0.03 | 1.32% | 2.26 | 2.35 | 275222 | 6343 | 2.04% |