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 | 2.57 | 2.69 | 0.13 | 5.08% | 2.55 | 2.69 | 129923 | 3392 | 3.26% |
| 2024-12-02 | 2.54 | 2.56 | 0.02 | 0.79% | 2.49 | 2.59 | 118323 | 2996 | 2.97% |
| 2024-11-29 | 2.60 | 2.54 | -0.07 | -2.68% | 2.48 | 2.60 | 122171 | 3085 | 3.06% |
| 2024-11-28 | 2.55 | 2.61 | 0.04 | 1.56% | 2.50 | 2.64 | 132771 | 3422 | 3.33% |
| 2024-11-27 | 2.65 | 2.57 | -0.04 | -1.53% | 2.52 | 2.72 | 193781 | 5066 | 4.86% |
| 2024-11-26 | 2.50 | 2.61 | 0.12 | 4.82% | 2.49 | 2.61 | 135694 | 3518 | 3.40% |
| 2024-11-25 | 2.43 | 2.49 | 0.06 | 2.47% | 2.32 | 2.50 | 113584 | 2751 | 2.85% |
| 2024-11-22 | 2.56 | 2.43 | -0.13 | -5.08% | 2.43 | 2.63 | 130580 | 3313 | 3.27% |
| 2024-11-21 | 2.61 | 2.56 | -0.08 | -3.03% | 2.51 | 2.64 | 158963 | 4050 | 3.99% |
| 2024-11-20 | 2.53 | 2.64 | 0.07 | 2.72% | 2.53 | 2.69 | 176796 | 4630 | 4.43% |
| 2024-11-19 | 2.57 | 2.57 | -0.13 | -4.81% | 2.57 | 2.57 | 23979 | 616 | 0.60% |
| 2024-11-18 | 2.70 | 2.70 | -0.14 | -4.93% | 2.70 | 2.76 | 44873 | 1213 | 1.13% |
| 2024-11-15 | 2.84 | 2.84 | -0.15 | -5.02% | 2.84 | 2.89 | 195552 | 5566 | 4.90% |
| 2024-11-14 | 2.71 | 2.99 | 0.14 | 4.91% | 2.71 | 2.99 | 347897 | 9915 | 8.72% |
| 2024-11-13 | 3.00 | 2.85 | -0.15 | -5.00% | 2.85 | 3.12 | 351577 | 10378 | 8.82% |
| 2024-11-12 | 2.99 | 3.00 | 0.14 | 4.90% | 2.94 | 3.00 | 137398 | 4112 | 3.45% |
| 2024-11-11 | 2.86 | 2.86 | 0.14 | 5.15% | 2.68 | 2.86 | 310130 | 8780 | 7.78% |
| 2024-11-08 | 2.72 | 2.72 | 0.13 | 5.02% | 2.72 | 2.72 | 10072 | 273 | 0.25% |
| 2024-11-07 | 2.50 | 2.59 | 0.12 | 4.86% | 2.50 | 2.59 | 89777 | 2299 | 2.25% |
| 2024-11-06 | 2.35 | 2.47 | 0.11 | 4.66% | 2.32 | 2.48 | 268701 | 6598 | 6.74% |
| 2024-11-05 | 2.28 | 2.36 | 0.11 | 4.89% | 2.27 | 2.36 | 166163 | 3890 | 4.17% |
| 2024-11-04 | 2.11 | 2.25 | 0.11 | 5.14% | 2.08 | 2.25 | 196621 | 4315 | 4.93% |
| 2024-11-01 | 2.19 | 2.14 | -0.11 | -4.89% | 2.14 | 2.20 | 169904 | 3660 | 4.26% |
| 2024-10-31 | 2.33 | 2.25 | -0.04 | -1.75% | 2.23 | 2.40 | 255441 | 5863 | 6.41% |
| 2024-10-30 | 2.18 | 2.29 | 0.11 | 5.05% | 2.14 | 2.29 | 203928 | 4596 | 5.11% |
| 2024-10-29 | 2.28 | 2.18 | -0.11 | -4.80% | 2.18 | 2.32 | 163827 | 3648 | 4.11% |
| 2024-10-28 | 2.21 | 2.29 | 0.09 | 4.09% | 2.18 | 2.30 | 138753 | 3141 | 3.48% |
| 2024-10-25 | 2.16 | 2.20 | -0.01 | -0.45% | 2.11 | 2.21 | 184044 | 3969 | 4.62% |
| 2024-10-24 | 2.11 | 2.21 | 0.10 | 4.74% | 2.09 | 2.22 | 212774 | 4638 | 5.34% |
| 2024-10-23 | 2.09 | 2.11 | 0.03 | 1.44% | 2.04 | 2.12 | 109928 | 2291 | 2.76% |
| 2024-10-22 | 2.00 | 2.08 | 0.07 | 3.48% | 2.00 | 2.10 | 108280 | 2230 | 2.72% |
| 2024-10-21 | 2.03 | 2.01 | -0.02 | -0.99% | 2.00 | 2.04 | 87862 | 1775 | 2.20% |
| 2024-10-18 | 2.04 | 2.03 | 0.02 | 1.00% | 2.00 | 2.04 | 68934 | 1396 | 1.73% |
| 2024-10-17 | 2.05 | 2.01 | -0.04 | -1.95% | 2.00 | 2.07 | 68832 | 1400 | 1.73% |
| 2024-10-16 | 2.11 | 2.05 | -0.06 | -2.84% | 2.04 | 2.12 | 93340 | 1930 | 2.34% |
| 2024-10-15 | 2.02 | 2.11 | 0.09 | 4.46% | 2.00 | 2.12 | 109288 | 2258 | 2.74% |
| 2024-10-14 | 2.00 | 2.02 | 0.00 | 0.00% | 1.99 | 2.04 | 67337 | 1357 | 1.69% |
| 2024-10-11 | 2.01 | 2.02 | -0.02 | -0.98% | 1.97 | 2.12 | 97131 | 1988 | 2.44% |
| 2024-10-10 | 2.10 | 2.04 | -0.11 | -5.12% | 2.04 | 2.12 | 135887 | 2787 | 3.41% |
| 2024-10-09 | 2.25 | 2.15 | -0.11 | -4.87% | 2.15 | 2.25 | 89856 | 1945 | 2.25% |
| 2024-10-08 | 2.38 | 2.26 | -0.01 | -0.44% | 2.21 | 2.38 | 250248 | 5740 | 6.28% |
| 2024-09-30 | 2.17 | 2.27 | 0.10 | 4.61% | 2.16 | 2.27 | 215803 | 4795 | 5.41% |
| 2024-09-27 | 2.16 | 2.17 | 0.04 | 1.88% | 2.10 | 2.19 | 147148 | 3161 | 3.69% |
| 2024-09-26 | 2.11 | 2.13 | 0.00 | 0.00% | 2.09 | 2.14 | 84920 | 1797 | 2.13% |
| 2024-09-25 | 2.09 | 2.13 | 0.05 | 2.40% | 2.08 | 2.14 | 85979 | 1818 | 2.16% |
| 2024-09-24 | 2.06 | 2.08 | 0.03 | 1.46% | 2.04 | 2.08 | 69606 | 1437 | 1.75% |
| 2024-09-23 | 2.03 | 2.05 | 0.00 | 0.00% | 2.02 | 2.09 | 68844 | 1419 | 1.73% |
| 2024-09-20 | 2.01 | 2.05 | 0.03 | 1.49% | 1.94 | 2.07 | 87266 | 1744 | 2.19% |
| 2024-09-19 | 1.98 | 2.02 | 0.04 | 2.02% | 1.98 | 2.04 | 63029 | 1270 | 1.58% |
| 2024-09-18 | 2.04 | 1.98 | -0.09 | -4.35% | 1.97 | 2.05 | 86952 | 1739 | 2.18% |
| 2024-09-13 | 2.11 | 2.07 | -0.06 | -2.82% | 2.05 | 2.14 | 118001 | 2462 | 2.96% |
| 2024-09-12 | 2.04 | 2.13 | 0.08 | 3.90% | 2.04 | 2.15 | 137659 | 2924 | 3.45% |
| 2024-09-11 | 2.11 | 2.05 | -0.07 | -3.30% | 2.03 | 2.11 | 83406 | 1719 | 2.09% |
| 2024-09-10 | 2.11 | 2.12 | 0.01 | 0.47% | 2.05 | 2.14 | 93193 | 1957 | 2.34% |
| 2024-09-09 | 2.18 | 2.11 | -0.06 | -2.76% | 2.07 | 2.20 | 128033 | 2703 | 3.21% |
| 2024-09-06 | 2.24 | 2.17 | -0.10 | -4.41% | 2.16 | 2.35 | 188574 | 4210 | 4.73% |
| 2024-09-05 | 2.09 | 2.27 | 0.07 | 3.18% | 2.09 | 2.30 | 253128 | 5538 | 6.35% |
| 2024-09-04 | 2.42 | 2.20 | -0.10 | -4.35% | 2.19 | 2.42 | 335684 | 7859 | 8.42% |
| 2024-09-03 | 2.25 | 2.30 | 0.11 | 5.02% | 2.22 | 2.30 | 57599 | 1315 | 1.44% |
| 2024-09-02 | 2.09 | 2.19 | 0.10 | 4.78% | 2.06 | 2.19 | 193732 | 4171 | 4.86% |
| 2024-08-30 | 1.98 | 2.09 | 0.10 | 5.03% | 1.98 | 2.09 | 152225 | 3147 | 3.82% |
| 2024-08-29 | 1.92 | 1.99 | 0.02 | 1.02% | 1.91 | 2.02 | 101415 | 1996 | 2.54% |
| 2024-08-28 | 2.02 | 1.97 | -0.02 | -1.01% | 1.91 | 2.04 | 117094 | 2324 | 2.94% |
| 2024-08-27 | 1.94 | 1.99 | 0.04 | 2.05% | 1.94 | 2.02 | 94023 | 1869 | 2.36% |
| 2024-08-26 | 1.97 | 1.95 | -0.09 | -4.41% | 1.94 | 2.01 | 133248 | 2610 | 3.34% |