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 | 2.86 | 2.82 | -0.08 | -2.76% | 2.80 | 2.89 | 210768 | 5951 | 3.21% |
| 2024-11-20 | 2.90 | 2.90 | 0.01 | 0.35% | 2.83 | 2.94 | 184500 | 5313 | 2.81% |
| 2024-11-19 | 2.91 | 2.89 | -0.11 | -3.67% | 2.82 | 2.96 | 238270 | 6860 | 3.63% |
| 2024-11-18 | 2.88 | 3.00 | 0.15 | 5.26% | 2.86 | 3.11 | 445615 | 13350 | 6.80% |
| 2024-11-15 | 2.70 | 2.85 | 0.06 | 2.15% | 2.70 | 2.85 | 292161 | 8166 | 4.46% |
| 2024-11-14 | 2.92 | 2.79 | -0.15 | -5.10% | 2.67 | 2.97 | 418412 | 11791 | 6.38% |
| 2024-11-13 | 2.97 | 2.94 | -0.14 | -4.55% | 2.90 | 3.07 | 328422 | 9746 | 5.01% |
| 2024-11-12 | 3.00 | 3.08 | 0.07 | 2.33% | 2.97 | 3.30 | 521185 | 16216 | 7.95% |
| 2024-11-11 | 2.91 | 3.01 | 0.01 | 0.33% | 2.91 | 3.02 | 237917 | 7101 | 3.63% |
| 2024-11-08 | 3.08 | 3.00 | -0.05 | -1.64% | 2.98 | 3.14 | 302491 | 9172 | 4.61% |
| 2024-11-07 | 2.98 | 3.05 | 0.12 | 4.10% | 2.90 | 3.08 | 380978 | 11465 | 5.81% |
| 2024-11-06 | 3.00 | 2.93 | -0.07 | -2.33% | 2.90 | 3.15 | 445540 | 13415 | 6.79% |
| 2024-11-05 | 2.90 | 3.00 | -0.05 | -1.64% | 2.85 | 3.12 | 597494 | 17704 | 9.11% |
| 2024-11-04 | 2.62 | 3.05 | 0.45 | 17.31% | 2.60 | 3.11 | 694798 | 20213 | 10.60% |
| 2024-11-01 | 2.65 | 2.60 | 0.00 | 0.00% | 2.45 | 2.65 | 348044 | 9014 | 5.31% |
| 2024-10-31 | 2.62 | 2.60 | 0.06 | 2.36% | 2.53 | 2.63 | 347771 | 8960 | 5.30% |
| 2024-10-30 | 2.41 | 2.54 | 0.10 | 4.10% | 2.33 | 2.55 | 390597 | 9650 | 5.96% |
| 2024-10-29 | 2.52 | 2.44 | -0.07 | -2.79% | 2.42 | 2.58 | 330036 | 8228 | 5.03% |
| 2024-10-28 | 2.37 | 2.51 | 0.14 | 5.91% | 2.32 | 2.57 | 386334 | 9467 | 5.89% |
| 2024-10-25 | 2.39 | 2.37 | -0.02 | -0.84% | 2.30 | 2.40 | 334712 | 7804 | 5.10% |
| 2024-10-24 | 2.26 | 2.39 | 0.16 | 7.17% | 2.25 | 2.43 | 479329 | 11303 | 7.31% |
| 2024-10-23 | 2.22 | 2.23 | -0.01 | -0.45% | 2.21 | 2.30 | 233192 | 5231 | 3.56% |
| 2024-10-22 | 2.11 | 2.24 | 0.15 | 7.18% | 2.06 | 2.34 | 355442 | 7894 | 5.42% |
| 2024-10-21 | 2.16 | 2.09 | -0.05 | -2.34% | 2.06 | 2.17 | 235819 | 4948 | 3.60% |
| 2024-10-18 | 2.09 | 2.14 | 0.05 | 2.39% | 2.07 | 2.15 | 180493 | 3841 | 2.75% |
| 2024-10-17 | 2.19 | 2.09 | -0.06 | -2.79% | 2.09 | 2.19 | 164115 | 3473 | 2.50% |
| 2024-10-16 | 2.14 | 2.15 | -0.01 | -0.46% | 2.08 | 2.20 | 209319 | 4463 | 3.19% |
| 2024-10-15 | 2.26 | 2.16 | -0.09 | -4.00% | 2.14 | 2.27 | 248134 | 5438 | 3.78% |
| 2024-10-14 | 2.26 | 2.25 | 0.01 | 0.45% | 2.21 | 2.30 | 203100 | 4566 | 3.10% |
| 2024-10-11 | 2.28 | 2.24 | -0.08 | -3.45% | 2.22 | 2.35 | 218459 | 4957 | 3.33% |
| 2024-10-10 | 2.23 | 2.32 | 0.11 | 4.98% | 2.19 | 2.40 | 314484 | 7199 | 4.80% |
| 2024-10-09 | 2.47 | 2.21 | -0.37 | -14.34% | 2.18 | 2.50 | 441904 | 10283 | 6.74% |
| 2024-10-08 | 2.75 | 2.58 | 0.27 | 11.69% | 2.30 | 2.75 | 634046 | 16150 | 9.67% |
| 2024-09-30 | 2.10 | 2.31 | 0.23 | 11.06% | 2.10 | 2.40 | 570631 | 12826 | 8.70% |
| 2024-09-27 | 2.05 | 2.08 | 0.05 | 2.46% | 2.03 | 2.11 | 358719 | 7385 | 5.47% |
| 2024-09-26 | 2.06 | 2.03 | -0.01 | -0.49% | 2.00 | 2.06 | 204196 | 4127 | 3.11% |
| 2024-09-25 | 2.05 | 2.04 | 0.02 | 0.99% | 1.98 | 2.10 | 352032 | 7154 | 5.37% |
| 2024-09-24 | 1.87 | 2.02 | 0.17 | 9.19% | 1.87 | 2.05 | 354449 | 7069 | 5.41% |
| 2024-09-23 | 1.86 | 1.85 | 0.01 | 0.54% | 1.82 | 1.89 | 146378 | 2711 | 2.23% |
| 2024-09-20 | 1.88 | 1.84 | -0.02 | -1.08% | 1.79 | 1.88 | 147153 | 2686 | 2.24% |
| 2024-09-19 | 1.84 | 1.86 | 0.04 | 2.20% | 1.84 | 1.90 | 135970 | 2530 | 2.07% |
| 2024-09-18 | 1.90 | 1.82 | -0.09 | -4.71% | 1.78 | 1.90 | 184865 | 3373 | 2.82% |
| 2024-09-13 | 1.90 | 1.91 | 0.01 | 0.53% | 1.90 | 2.02 | 225864 | 4422 | 3.44% |
| 2024-09-12 | 1.98 | 1.90 | -0.08 | -4.04% | 1.90 | 1.99 | 205111 | 3958 | 3.13% |
| 2024-09-11 | 2.00 | 1.98 | -0.04 | -1.98% | 1.95 | 2.03 | 215080 | 4243 | 3.28% |
| 2024-09-10 | 1.93 | 2.02 | 0.11 | 5.76% | 1.92 | 2.08 | 306282 | 6181 | 4.67% |
| 2024-09-09 | 2.01 | 1.91 | -0.10 | -4.98% | 1.83 | 2.03 | 239556 | 4615 | 3.65% |
| 2024-09-06 | 2.05 | 2.01 | -0.04 | -1.95% | 2.00 | 2.07 | 190638 | 3862 | 2.91% |
| 2024-09-05 | 2.01 | 2.05 | -0.01 | -0.49% | 2.00 | 2.10 | 233056 | 4779 | 3.55% |
| 2024-09-04 | 2.18 | 2.06 | -0.18 | -8.04% | 2.03 | 2.26 | 437656 | 9244 | 6.67% |
| 2024-09-03 | 2.12 | 2.24 | 0.10 | 4.67% | 2.11 | 2.28 | 406220 | 8996 | 6.20% |
| 2024-09-02 | 2.06 | 2.14 | 0.05 | 2.39% | 2.06 | 2.18 | 341484 | 7251 | 5.21% |
| 2024-08-30 | 2.01 | 2.09 | 0.04 | 1.95% | 1.98 | 2.23 | 496887 | 10474 | 7.58% |
| 2024-08-29 | 1.71 | 2.05 | 0.29 | 16.48% | 1.70 | 2.09 | 515058 | 9720 | 7.85% |
| 2024-08-28 | 1.77 | 1.76 | -0.02 | -1.12% | 1.70 | 1.84 | 276805 | 4908 | 4.22% |
| 2024-08-27 | 1.69 | 1.78 | -0.01 | -0.56% | 1.65 | 1.89 | 312014 | 5574 | 4.76% |
| 2024-08-26 | 1.81 | 1.79 | 0.01 | 0.56% | 1.72 | 1.88 | 291819 | 5285 | 4.44% |
| 2024-08-23 | 1.91 | 1.78 | -0.16 | -8.25% | 1.76 | 1.94 | 369243 | 6737 | 5.62% |
| 2024-08-22 | 2.06 | 1.94 | -0.11 | -5.37% | 1.92 | 2.07 | 252070 | 4983 | 3.84% |
| 2024-08-21 | 2.11 | 2.05 | -0.11 | -5.09% | 2.01 | 2.15 | 290564 | 5989 | 4.43% |
| 2024-08-20 | 2.15 | 2.16 | -0.03 | -1.37% | 2.14 | 2.24 | 238239 | 5209 | 3.63% |
| 2024-08-19 | 2.16 | 2.19 | 0.05 | 2.34% | 2.02 | 2.22 | 379377 | 8018 | 5.78% |
| 2024-08-16 | 2.16 | 2.14 | -0.06 | -2.73% | 2.10 | 2.24 | 323952 | 6925 | 4.93% |
| 2024-08-15 | 2.06 | 2.20 | 0.17 | 8.37% | 2.03 | 2.30 | 507310 | 11093 | 7.73% |
| 2024-08-14 | 1.99 | 2.03 | 0.07 | 3.57% | 1.96 | 2.08 | 286143 | 5816 | 4.36% |
| 2024-08-13 | 2.04 | 1.96 | -0.09 | -4.39% | 1.91 | 2.06 | 321355 | 6344 | 4.89% |