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 | 2.93 | 3.02 | 0.07 | 2.37% | 2.90 | 3.02 | 201756 | 5972 | 3.18% |
| 2024-11-20 | 2.88 | 2.95 | 0.07 | 2.43% | 2.84 | 2.96 | 172585 | 5029 | 2.72% |
| 2024-11-19 | 2.96 | 2.88 | -0.07 | -2.37% | 2.81 | 2.97 | 188255 | 5389 | 2.97% |
| 2024-11-18 | 2.90 | 2.95 | 0.06 | 2.08% | 2.86 | 3.01 | 228450 | 6703 | 3.60% |
| 2024-11-15 | 2.87 | 2.89 | 0.03 | 1.05% | 2.83 | 3.02 | 241828 | 7097 | 3.81% |
| 2024-11-14 | 3.01 | 2.86 | -0.13 | -4.35% | 2.85 | 3.05 | 176161 | 5123 | 2.78% |
| 2024-11-13 | 3.03 | 2.99 | -0.04 | -1.32% | 2.91 | 3.07 | 219456 | 6524 | 3.46% |
| 2024-11-12 | 3.05 | 3.03 | 0.00 | 0.00% | 3.00 | 3.14 | 318660 | 9794 | 5.02% |
| 2024-11-11 | 2.95 | 3.03 | 0.06 | 2.02% | 2.94 | 3.15 | 308670 | 9330 | 4.87% |
| 2024-11-08 | 3.11 | 2.97 | -0.16 | -5.11% | 2.95 | 3.12 | 449645 | 13529 | 7.09% |
| 2024-11-07 | 2.89 | 3.13 | 0.23 | 7.93% | 2.86 | 3.19 | 582644 | 18073 | 9.19% |
| 2024-11-06 | 2.85 | 2.90 | 0.05 | 1.75% | 2.79 | 2.93 | 203739 | 5841 | 3.21% |
| 2024-11-05 | 2.76 | 2.85 | 0.09 | 3.26% | 2.75 | 2.91 | 217630 | 6196 | 3.43% |
| 2024-11-04 | 2.75 | 2.76 | -0.01 | -0.36% | 2.66 | 2.78 | 143379 | 3900 | 2.26% |
| 2024-11-01 | 2.90 | 2.77 | -0.11 | -3.82% | 2.72 | 2.95 | 252814 | 7127 | 3.99% |
| 2024-10-31 | 2.81 | 2.88 | 0.05 | 1.77% | 2.79 | 2.92 | 260711 | 7473 | 4.11% |
| 2024-10-30 | 2.86 | 2.83 | -0.04 | -1.39% | 2.78 | 2.90 | 276872 | 7839 | 4.36% |
| 2024-10-29 | 3.06 | 2.87 | -0.19 | -6.21% | 2.86 | 3.10 | 493910 | 14523 | 7.79% |
| 2024-10-28 | 2.85 | 3.06 | 0.28 | 10.07% | 2.84 | 3.06 | 570390 | 17093 | 8.99% |
| 2024-10-25 | 2.64 | 2.78 | 0.17 | 6.51% | 2.64 | 2.83 | 338542 | 9325 | 5.34% |
| 2024-10-24 | 2.52 | 2.61 | 0.08 | 3.16% | 2.52 | 2.65 | 209937 | 5436 | 3.31% |
| 2024-10-23 | 2.48 | 2.53 | 0.04 | 1.61% | 2.46 | 2.54 | 161703 | 4058 | 2.55% |
| 2024-10-22 | 2.44 | 2.49 | 0.04 | 1.63% | 2.42 | 2.50 | 125086 | 3092 | 1.97% |
| 2024-10-21 | 2.51 | 2.45 | -0.01 | -0.41% | 2.43 | 2.53 | 172695 | 4275 | 2.72% |
| 2024-10-18 | 2.43 | 2.46 | 0.02 | 0.82% | 2.40 | 2.49 | 139318 | 3397 | 2.20% |
| 2024-10-17 | 2.56 | 2.44 | -0.10 | -3.94% | 2.43 | 2.56 | 156901 | 3889 | 2.47% |
| 2024-10-16 | 2.46 | 2.54 | 0.08 | 3.25% | 2.44 | 2.56 | 168228 | 4242 | 2.65% |
| 2024-10-15 | 2.52 | 2.46 | -0.08 | -3.15% | 2.45 | 2.54 | 155291 | 3866 | 2.45% |
| 2024-10-14 | 2.50 | 2.54 | 0.12 | 4.96% | 2.47 | 2.55 | 179553 | 4511 | 2.83% |
| 2024-10-11 | 2.51 | 2.42 | -0.08 | -3.20% | 2.40 | 2.53 | 136762 | 3378 | 2.16% |
| 2024-10-10 | 2.50 | 2.50 | -0.04 | -1.57% | 2.42 | 2.60 | 220245 | 5502 | 3.47% |
| 2024-10-09 | 2.79 | 2.54 | -0.28 | -9.93% | 2.54 | 2.79 | 296446 | 7733 | 4.67% |
| 2024-10-08 | 3.01 | 2.82 | 0.07 | 2.55% | 2.68 | 3.03 | 615429 | 17547 | 9.70% |
| 2024-09-30 | 2.69 | 2.75 | 0.18 | 7.00% | 2.55 | 2.78 | 613456 | 16502 | 9.67% |
| 2024-09-27 | 2.55 | 2.57 | 0.05 | 1.98% | 2.46 | 2.59 | 445406 | 11249 | 7.02% |
| 2024-09-26 | 2.36 | 2.52 | 0.11 | 4.56% | 2.33 | 2.53 | 534910 | 13252 | 8.43% |
| 2024-09-25 | 2.37 | 2.41 | -0.01 | -0.41% | 2.36 | 2.55 | 487595 | 11946 | 7.69% |
| 2024-09-24 | 2.47 | 2.42 | 0.01 | 0.41% | 2.34 | 2.58 | 491490 | 11894 | 7.75% |
| 2024-09-23 | 2.49 | 2.41 | -0.09 | -3.60% | 2.38 | 2.49 | 663281 | 16069 | 10.46% |
| 2024-09-20 | 2.21 | 2.50 | 0.23 | 10.13% | 2.18 | 2.50 | 725303 | 17050 | 11.43% |
| 2024-09-19 | 2.21 | 2.27 | -0.04 | -1.73% | 2.16 | 2.30 | 524396 | 11721 | 8.27% |
| 2024-09-18 | 2.20 | 2.31 | 0.09 | 4.05% | 2.06 | 2.40 | 685880 | 14783 | 10.81% |
| 2024-09-13 | 2.05 | 2.22 | 0.20 | 9.90% | 2.05 | 2.22 | 359466 | 7855 | 5.67% |
| 2024-09-12 | 1.99 | 2.02 | 0.03 | 1.51% | 1.98 | 2.03 | 49167 | 988 | 0.78% |
| 2024-09-11 | 2.02 | 1.99 | -0.04 | -1.97% | 1.97 | 2.02 | 37456 | 745 | 0.59% |
| 2024-09-10 | 2.01 | 2.03 | 0.01 | 0.50% | 1.99 | 2.04 | 57376 | 1156 | 0.90% |
| 2024-09-09 | 1.98 | 2.02 | 0.03 | 1.51% | 1.95 | 2.03 | 63739 | 1275 | 1.00% |
| 2024-09-06 | 2.00 | 1.99 | -0.01 | -0.50% | 1.97 | 2.02 | 59335 | 1182 | 0.94% |
| 2024-09-05 | 1.98 | 2.00 | 0.03 | 1.52% | 1.97 | 2.01 | 41149 | 819 | 0.65% |
| 2024-09-04 | 2.00 | 1.97 | -0.03 | -1.50% | 1.96 | 2.02 | 57366 | 1139 | 0.90% |
| 2024-09-03 | 1.98 | 2.00 | 0.01 | 0.50% | 1.96 | 2.01 | 52667 | 1046 | 0.83% |
| 2024-09-02 | 2.00 | 1.99 | 0.00 | 0.00% | 1.98 | 2.03 | 78398 | 1568 | 1.24% |
| 2024-08-30 | 1.92 | 1.99 | 0.05 | 2.58% | 1.92 | 2.03 | 101860 | 2020 | 1.61% |
| 2024-08-29 | 1.88 | 1.94 | 0.05 | 2.65% | 1.86 | 1.94 | 50773 | 963 | 0.80% |
| 2024-08-28 | 1.86 | 1.89 | 0.01 | 0.53% | 1.85 | 1.93 | 58906 | 1118 | 0.93% |
| 2024-08-27 | 1.91 | 1.88 | -0.03 | -1.57% | 1.85 | 1.92 | 49493 | 929 | 0.78% |
| 2024-08-26 | 1.85 | 1.91 | 0.05 | 2.69% | 1.84 | 1.92 | 56498 | 1069 | 0.89% |
| 2024-08-23 | 1.88 | 1.86 | -0.02 | -1.06% | 1.83 | 1.89 | 48146 | 895 | 0.76% |
| 2024-08-22 | 1.90 | 1.88 | -0.03 | -1.57% | 1.87 | 1.93 | 63717 | 1211 | 1.00% |
| 2024-08-21 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.94 | 23721 | 454 | 0.37% |
| 2024-08-20 | 1.97 | 1.92 | -0.05 | -2.54% | 1.91 | 1.97 | 50394 | 979 | 0.79% |
| 2024-08-19 | 1.99 | 1.97 | -0.01 | -0.51% | 1.94 | 1.99 | 54088 | 1064 | 0.85% |
| 2024-08-16 | 2.03 | 1.98 | -0.05 | -2.46% | 1.97 | 2.04 | 69294 | 1386 | 1.09% |
| 2024-08-15 | 1.98 | 2.03 | 0.05 | 2.53% | 1.95 | 2.03 | 68590 | 1370 | 1.08% |
| 2024-08-14 | 1.99 | 1.98 | -0.01 | -0.50% | 1.97 | 2.01 | 41893 | 832 | 0.66% |
| 2024-08-13 | 1.98 | 1.99 | 0.01 | 0.51% | 1.94 | 2.00 | 60899 | 1199 | 0.96% |