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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 2.54 | 2.55 | -0.02 | -0.78% | 2.52 | 2.59 | 422211 | 10791 | 1.58% |
| 2024-12-02 | 2.56 | 2.57 | 0.02 | 0.78% | 2.53 | 2.61 | 624616 | 16034 | 2.34% |
| 2024-11-29 | 2.44 | 2.55 | 0.12 | 4.94% | 2.43 | 2.55 | 670533 | 16974 | 2.51% |
| 2024-11-28 | 2.37 | 2.43 | 0.05 | 2.10% | 2.36 | 2.45 | 505248 | 12233 | 1.89% |
| 2024-11-27 | 2.34 | 2.38 | 0.03 | 1.28% | 2.30 | 2.38 | 529267 | 12410 | 1.98% |
| 2024-11-26 | 2.38 | 2.35 | -0.08 | -3.29% | 2.31 | 2.40 | 785346 | 18411 | 2.94% |
| 2024-11-25 | 2.43 | 2.43 | -0.13 | -5.08% | 2.43 | 2.45 | 277926 | 6754 | 1.04% |
| 2024-11-22 | 2.68 | 2.56 | -0.13 | -4.83% | 2.56 | 2.68 | 458339 | 11816 | 1.72% |
| 2024-11-21 | 2.77 | 2.69 | -0.06 | -2.18% | 2.65 | 2.78 | 208716 | 5679 | 0.78% |
| 2024-11-20 | 2.72 | 2.75 | 0.03 | 1.10% | 2.70 | 2.76 | 177129 | 4850 | 0.66% |
| 2024-11-19 | 2.73 | 2.72 | 0.01 | 0.37% | 2.65 | 2.76 | 197570 | 5326 | 0.74% |
| 2024-11-18 | 2.83 | 2.71 | -0.11 | -3.90% | 2.69 | 2.86 | 326724 | 8960 | 1.22% |
| 2024-11-15 | 2.84 | 2.82 | -0.14 | -4.73% | 2.81 | 2.90 | 574175 | 16249 | 2.15% |
| 2024-11-14 | 3.10 | 2.96 | -0.16 | -5.13% | 2.96 | 3.10 | 469510 | 14018 | 1.76% |
| 2024-11-13 | 3.36 | 3.12 | -0.08 | -2.50% | 3.06 | 3.36 | 919283 | 29976 | 3.44% |
| 2024-11-12 | 3.18 | 3.20 | 0.05 | 1.59% | 3.15 | 3.27 | 221732 | 7126 | 0.83% |
| 2024-11-11 | 3.20 | 3.15 | 0.02 | 0.64% | 3.11 | 3.28 | 446878 | 14261 | 1.67% |
| 2024-11-08 | 3.00 | 3.13 | 0.15 | 5.03% | 2.98 | 3.13 | 475935 | 14777 | 1.78% |
| 2024-11-07 | 2.82 | 2.98 | 0.14 | 4.93% | 2.79 | 2.98 | 372700 | 10962 | 1.40% |
| 2024-11-06 | 2.96 | 2.84 | -0.10 | -3.40% | 2.80 | 2.99 | 498505 | 14339 | 1.87% |
| 2024-11-05 | 3.03 | 2.94 | -0.08 | -2.65% | 2.94 | 3.08 | 425422 | 12741 | 1.59% |
| 2024-11-04 | 3.13 | 3.02 | -0.11 | -3.51% | 3.01 | 3.20 | 281072 | 8641 | 1.05% |
| 2024-11-01 | 3.24 | 3.13 | -0.12 | -3.69% | 3.09 | 3.27 | 366538 | 11574 | 1.37% |
| 2024-10-31 | 3.21 | 3.25 | 0.03 | 0.93% | 3.19 | 3.31 | 304816 | 9951 | 1.14% |
| 2024-10-30 | 3.32 | 3.22 | 0.00 | 0.00% | 3.12 | 3.33 | 273177 | 8781 | 1.02% |
| 2024-10-29 | 3.14 | 3.22 | 0.09 | 2.88% | 3.14 | 3.28 | 309648 | 10021 | 1.16% |
| 2024-10-28 | 3.07 | 3.13 | 0.08 | 2.62% | 3.07 | 3.20 | 300379 | 9483 | 1.13% |
| 2024-10-25 | 3.01 | 3.05 | 0.04 | 1.33% | 3.00 | 3.10 | 205635 | 6307 | 0.77% |
| 2024-10-24 | 3.03 | 3.01 | 0.00 | 0.00% | 2.98 | 3.06 | 128030 | 3865 | 0.48% |
| 2024-10-23 | 3.00 | 3.01 | 0.01 | 0.33% | 2.99 | 3.07 | 128474 | 3889 | 0.48% |
| 2024-10-22 | 3.00 | 3.00 | 0.00 | 0.00% | 2.95 | 3.06 | 125264 | 3750 | 0.47% |
| 2024-10-21 | 3.11 | 3.00 | -0.13 | -4.15% | 2.97 | 3.16 | 259250 | 7883 | 0.97% |
| 2024-10-18 | 3.00 | 3.13 | 0.09 | 2.96% | 2.99 | 3.18 | 295408 | 9156 | 1.11% |
| 2024-10-17 | 3.22 | 3.04 | -0.05 | -1.62% | 2.95 | 3.24 | 449390 | 14160 | 1.68% |
| 2024-10-16 | 2.94 | 3.09 | 0.15 | 5.10% | 2.94 | 3.09 | 202646 | 6157 | 0.76% |
| 2024-10-15 | 2.88 | 2.94 | 0.09 | 3.16% | 2.84 | 2.99 | 184501 | 5436 | 0.69% |
| 2024-10-14 | 2.82 | 2.85 | 0.01 | 0.35% | 2.82 | 2.88 | 127328 | 3625 | 0.48% |
| 2024-10-11 | 2.80 | 2.84 | 0.05 | 1.79% | 2.79 | 2.92 | 260855 | 7465 | 0.98% |
| 2024-10-10 | 2.66 | 2.79 | 0.13 | 4.89% | 2.64 | 2.79 | 255227 | 6974 | 0.96% |
| 2024-10-09 | 2.58 | 2.66 | 0.05 | 1.92% | 2.51 | 2.72 | 229515 | 6017 | 0.86% |
| 2024-10-08 | 2.82 | 2.61 | -0.08 | -2.97% | 2.56 | 2.82 | 427703 | 11297 | 1.60% |
| 2024-09-30 | 2.65 | 2.69 | 0.10 | 3.86% | 2.63 | 2.72 | 363317 | 9786 | 1.36% |
| 2024-09-27 | 2.49 | 2.59 | 0.12 | 4.86% | 2.47 | 2.59 | 230378 | 5895 | 0.86% |
| 2024-09-26 | 2.45 | 2.47 | 0.01 | 0.41% | 2.44 | 2.49 | 71789 | 1766 | 0.27% |
| 2024-09-25 | 2.47 | 2.46 | -0.01 | -0.40% | 2.45 | 2.53 | 75265 | 1875 | 0.28% |
| 2024-09-24 | 2.45 | 2.47 | 0.01 | 0.41% | 2.41 | 2.50 | 41980 | 1027 | 0.16% |
| 2024-09-23 | 2.49 | 2.46 | -0.04 | -1.60% | 2.42 | 2.52 | 30270 | 744 | 0.11% |
| 2024-09-20 | 2.41 | 2.50 | 0.08 | 3.31% | 2.41 | 2.51 | 36436 | 902 | 0.14% |
| 2024-09-19 | 2.45 | 2.42 | -0.01 | -0.41% | 2.41 | 2.51 | 29407 | 719 | 0.11% |
| 2024-09-18 | 2.49 | 2.43 | -0.06 | -2.41% | 2.39 | 2.53 | 32538 | 797 | 0.12% |
| 2024-09-13 | 2.50 | 2.49 | 0.03 | 1.22% | 2.47 | 2.54 | 37133 | 929 | 0.14% |
| 2024-09-12 | 2.41 | 2.46 | 0.05 | 2.07% | 2.39 | 2.47 | 44570 | 1087 | 0.17% |
| 2024-09-11 | 2.49 | 2.41 | -0.09 | -3.60% | 2.39 | 2.54 | 55177 | 1349 | 0.21% |
| 2024-09-10 | 2.45 | 2.50 | 0.03 | 1.21% | 2.45 | 2.58 | 51687 | 1306 | 0.19% |
| 2024-09-09 | 2.49 | 2.47 | -0.04 | -1.59% | 2.41 | 2.49 | 54119 | 1331 | 0.20% |
| 2024-09-06 | 2.45 | 2.51 | 0.06 | 2.45% | 2.43 | 2.57 | 111349 | 2788 | 0.42% |
| 2024-09-05 | 2.31 | 2.45 | 0.11 | 4.70% | 2.31 | 2.46 | 145961 | 3527 | 0.55% |
| 2024-09-04 | 2.22 | 2.34 | 0.10 | 4.46% | 2.20 | 2.35 | 119961 | 2788 | 0.45% |
| 2024-09-03 | 2.18 | 2.24 | -0.01 | -0.44% | 2.17 | 2.27 | 73243 | 1616 | 0.27% |
| 2024-09-02 | 2.31 | 2.25 | 0.03 | 1.35% | 2.23 | 2.33 | 144430 | 3316 | 0.54% |
| 2024-08-30 | 2.12 | 2.22 | 0.11 | 5.21% | 2.12 | 2.22 | 68981 | 1517 | 0.26% |
| 2024-08-29 | 2.12 | 2.11 | 0.01 | 0.48% | 2.08 | 2.12 | 26563 | 558 | 0.10% |
| 2024-08-28 | 2.08 | 2.10 | 0.02 | 0.96% | 2.08 | 2.13 | 38945 | 819 | 0.15% |
| 2024-08-27 | 2.09 | 2.08 | -0.01 | -0.48% | 2.06 | 2.10 | 26725 | 555 | 0.10% |
| 2024-08-26 | 2.06 | 2.09 | 0.03 | 1.46% | 2.05 | 2.10 | 25971 | 539 | 0.10% |