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 | 2.70 | 2.72 | 0.11 | 4.21% | 2.66 | 2.87 | 1454029 | 39985 | 10.81% |
| 2024-12-02 | 2.38 | 2.61 | 0.24 | 10.13% | 2.35 | 2.61 | 636254 | 15956 | 4.73% |
| 2024-11-29 | 2.37 | 2.37 | -0.02 | -0.84% | 2.29 | 2.39 | 462158 | 10788 | 3.44% |
| 2024-11-28 | 2.34 | 2.39 | 0.05 | 2.14% | 2.33 | 2.42 | 543011 | 12908 | 4.04% |
| 2024-11-27 | 2.41 | 2.34 | -0.12 | -4.88% | 2.23 | 2.44 | 929500 | 21422 | 6.91% |
| 2024-11-26 | 2.23 | 2.46 | 0.22 | 9.82% | 2.22 | 2.46 | 1007309 | 24347 | 7.49% |
| 2024-11-25 | 2.20 | 2.24 | 0.04 | 1.82% | 2.14 | 2.24 | 192286 | 4226 | 1.43% |
| 2024-11-22 | 2.25 | 2.20 | -0.05 | -2.22% | 2.18 | 2.30 | 240381 | 5413 | 1.79% |
| 2024-11-21 | 2.27 | 2.25 | -0.03 | -1.32% | 2.22 | 2.29 | 172616 | 3879 | 1.28% |
| 2024-11-20 | 2.24 | 2.28 | 0.04 | 1.79% | 2.24 | 2.30 | 202975 | 4604 | 1.51% |
| 2024-11-19 | 2.23 | 2.24 | 0.01 | 0.45% | 2.18 | 2.29 | 302282 | 6733 | 2.25% |
| 2024-11-18 | 2.25 | 2.23 | 0.07 | 3.24% | 2.19 | 2.32 | 468038 | 10557 | 3.48% |
| 2024-11-15 | 2.22 | 2.16 | -0.07 | -3.14% | 2.15 | 2.26 | 182167 | 4025 | 1.35% |
| 2024-11-14 | 2.29 | 2.23 | -0.07 | -3.04% | 2.22 | 2.30 | 236249 | 5327 | 1.76% |
| 2024-11-13 | 2.25 | 2.30 | 0.03 | 1.32% | 2.24 | 2.37 | 348901 | 8039 | 2.59% |
| 2024-11-12 | 2.36 | 2.27 | -0.08 | -3.40% | 2.25 | 2.38 | 305759 | 7027 | 2.27% |
| 2024-11-11 | 2.34 | 2.35 | 0.00 | 0.00% | 2.31 | 2.41 | 371461 | 8740 | 2.76% |
| 2024-11-08 | 2.41 | 2.35 | -0.02 | -0.84% | 2.31 | 2.45 | 373922 | 8794 | 2.78% |
| 2024-11-07 | 2.28 | 2.37 | 0.08 | 3.49% | 2.26 | 2.40 | 455139 | 10669 | 3.39% |
| 2024-11-06 | 2.19 | 2.29 | 0.09 | 4.09% | 2.14 | 2.31 | 489424 | 10966 | 3.64% |
| 2024-11-05 | 2.07 | 2.20 | 0.13 | 6.28% | 2.06 | 2.24 | 425061 | 9247 | 3.16% |
| 2024-11-04 | 2.09 | 2.07 | -0.02 | -0.96% | 2.03 | 2.11 | 246518 | 5076 | 1.83% |
| 2024-11-01 | 2.21 | 2.09 | -0.12 | -5.43% | 2.06 | 2.25 | 414706 | 8928 | 3.08% |
| 2024-10-31 | 2.12 | 2.21 | 0.07 | 3.27% | 2.12 | 2.25 | 420437 | 9239 | 3.13% |
| 2024-10-30 | 2.07 | 2.14 | 0.05 | 2.39% | 2.04 | 2.17 | 449579 | 9484 | 3.34% |
| 2024-10-29 | 2.17 | 2.09 | -0.08 | -3.69% | 2.08 | 2.31 | 655675 | 14308 | 4.88% |
| 2024-10-28 | 2.03 | 2.17 | 0.13 | 6.37% | 2.02 | 2.20 | 466211 | 9986 | 3.47% |
| 2024-10-25 | 2.02 | 2.04 | 0.05 | 2.51% | 2.00 | 2.09 | 448126 | 9148 | 3.33% |
| 2024-10-24 | 1.91 | 1.99 | 0.07 | 3.65% | 1.89 | 1.99 | 333263 | 6464 | 2.48% |
| 2024-10-23 | 1.88 | 1.92 | 0.06 | 3.23% | 1.86 | 1.94 | 325046 | 6199 | 2.42% |
| 2024-10-22 | 1.75 | 1.86 | 0.09 | 5.08% | 1.75 | 1.89 | 296675 | 5457 | 2.21% |
| 2024-10-21 | 1.81 | 1.77 | -0.03 | -1.67% | 1.76 | 1.82 | 203497 | 3622 | 1.51% |
| 2024-10-18 | 1.78 | 1.80 | 0.02 | 1.12% | 1.75 | 1.83 | 220771 | 3936 | 1.64% |
| 2024-10-17 | 1.86 | 1.78 | -0.06 | -3.26% | 1.76 | 1.87 | 192118 | 3471 | 1.43% |
| 2024-10-16 | 1.81 | 1.84 | 0.01 | 0.55% | 1.81 | 1.86 | 121724 | 2237 | 0.91% |
| 2024-10-15 | 1.88 | 1.83 | -0.05 | -2.66% | 1.83 | 1.90 | 165232 | 3068 | 1.23% |
| 2024-10-14 | 1.80 | 1.88 | 0.08 | 4.44% | 1.80 | 1.89 | 202102 | 3743 | 1.50% |
| 2024-10-11 | 1.85 | 1.80 | -0.06 | -3.23% | 1.77 | 1.88 | 282565 | 5171 | 2.10% |
| 2024-10-10 | 1.82 | 1.86 | 0.04 | 2.20% | 1.78 | 1.91 | 319559 | 5926 | 2.38% |
| 2024-10-09 | 2.00 | 1.82 | -0.19 | -9.45% | 1.82 | 2.00 | 515080 | 9740 | 3.83% |
| 2024-10-08 | 2.12 | 2.01 | 0.08 | 4.15% | 1.95 | 2.12 | 695596 | 14147 | 5.17% |
| 2024-09-30 | 1.82 | 1.93 | 0.16 | 9.04% | 1.80 | 1.95 | 609235 | 11503 | 4.53% |
| 2024-09-27 | 1.77 | 1.77 | 0.06 | 3.51% | 1.68 | 1.80 | 381888 | 6649 | 2.84% |
| 2024-09-26 | 1.60 | 1.71 | 0.12 | 7.55% | 1.59 | 1.75 | 534653 | 8984 | 3.98% |
| 2024-09-25 | 1.63 | 1.59 | 0.03 | 1.92% | 1.58 | 1.70 | 409760 | 6687 | 3.05% |
| 2024-09-24 | 1.51 | 1.56 | 0.06 | 4.00% | 1.50 | 1.60 | 310338 | 4809 | 2.31% |
| 2024-09-23 | 1.45 | 1.50 | 0.05 | 3.45% | 1.43 | 1.56 | 255143 | 3832 | 1.90% |
| 2024-09-20 | 1.44 | 1.45 | 0.00 | 0.00% | 1.42 | 1.46 | 110673 | 1594 | 0.82% |
| 2024-09-19 | 1.39 | 1.45 | 0.06 | 4.32% | 1.39 | 1.46 | 180462 | 2593 | 1.34% |
| 2024-09-18 | 1.44 | 1.39 | -0.05 | -3.47% | 1.35 | 1.45 | 146572 | 2044 | 1.09% |
| 2024-09-13 | 1.42 | 1.44 | 0.03 | 2.13% | 1.39 | 1.47 | 184624 | 2651 | 1.37% |
| 2024-09-12 | 1.40 | 1.41 | 0.01 | 0.71% | 1.40 | 1.43 | 72231 | 1021 | 0.54% |
| 2024-09-11 | 1.42 | 1.40 | -0.02 | -1.41% | 1.39 | 1.42 | 58130 | 818 | 0.43% |
| 2024-09-10 | 1.41 | 1.42 | 0.01 | 0.71% | 1.38 | 1.42 | 63707 | 894 | 0.47% |
| 2024-09-09 | 1.38 | 1.41 | 0.03 | 2.17% | 1.36 | 1.42 | 104533 | 1459 | 0.78% |
| 2024-09-06 | 1.39 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 77186 | 1069 | 0.57% |
| 2024-09-05 | 1.38 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 101696 | 1417 | 0.76% |
| 2024-09-04 | 1.40 | 1.39 | -0.02 | -1.42% | 1.38 | 1.41 | 73199 | 1019 | 0.54% |
| 2024-09-03 | 1.41 | 1.41 | -0.01 | -0.70% | 1.40 | 1.43 | 76337 | 1074 | 0.57% |
| 2024-09-02 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.45 | 100611 | 1438 | 0.75% |
| 2024-08-30 | 1.38 | 1.41 | 0.03 | 2.17% | 1.37 | 1.43 | 86256 | 1217 | 0.64% |
| 2024-08-29 | 1.38 | 1.38 | 0.00 | 0.00% | 1.35 | 1.39 | 52394 | 720 | 0.39% |
| 2024-08-28 | 1.36 | 1.38 | 0.02 | 1.47% | 1.35 | 1.40 | 63248 | 869 | 0.47% |
| 2024-08-27 | 1.40 | 1.36 | -0.04 | -2.86% | 1.36 | 1.40 | 46701 | 641 | 0.35% |
| 2024-08-26 | 1.36 | 1.40 | 0.03 | 2.19% | 1.36 | 1.41 | 97760 | 1358 | 0.73% |