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 | 2.70 | 2.65 | -0.04 | -1.49% | 2.62 | 2.71 | 116154 | 3069 | 0.36% |
| 2024-11-20 | 2.66 | 2.69 | 0.02 | 0.75% | 2.64 | 2.70 | 104533 | 2798 | 0.32% |
| 2024-11-19 | 2.67 | 2.67 | 0.00 | 0.00% | 2.60 | 2.68 | 127811 | 3369 | 0.39% |
| 2024-11-18 | 2.61 | 2.67 | 0.06 | 2.30% | 2.60 | 2.75 | 188309 | 5065 | 0.58% |
| 2024-11-15 | 2.66 | 2.61 | -0.06 | -2.25% | 2.60 | 2.69 | 104992 | 2781 | 0.32% |
| 2024-11-14 | 2.76 | 2.67 | -0.09 | -3.26% | 2.65 | 2.76 | 144185 | 3888 | 0.44% |
| 2024-11-13 | 2.78 | 2.76 | -0.03 | -1.08% | 2.74 | 2.81 | 116865 | 3239 | 0.36% |
| 2024-11-12 | 2.85 | 2.79 | -0.06 | -2.11% | 2.77 | 2.87 | 161478 | 4558 | 0.50% |
| 2024-11-11 | 2.85 | 2.85 | -0.01 | -0.35% | 2.78 | 2.87 | 139255 | 3928 | 0.43% |
| 2024-11-08 | 2.94 | 2.86 | -0.07 | -2.39% | 2.84 | 2.97 | 232377 | 6718 | 0.71% |
| 2024-11-07 | 2.85 | 2.93 | 0.10 | 3.53% | 2.81 | 2.95 | 312500 | 9075 | 0.96% |
| 2024-11-06 | 2.85 | 2.83 | -0.03 | -1.05% | 2.79 | 2.86 | 172108 | 4858 | 0.53% |
| 2024-11-05 | 2.77 | 2.86 | 0.08 | 2.88% | 2.75 | 2.86 | 217063 | 6138 | 0.67% |
| 2024-11-04 | 2.82 | 2.78 | -0.04 | -1.42% | 2.69 | 2.83 | 139202 | 3822 | 0.43% |
| 2024-11-01 | 2.79 | 2.82 | 0.03 | 1.08% | 2.77 | 2.88 | 198608 | 5607 | 0.61% |
| 2024-10-31 | 2.81 | 2.79 | -0.05 | -1.76% | 2.77 | 2.85 | 172570 | 4837 | 0.53% |
| 2024-10-30 | 2.79 | 2.84 | 0.03 | 1.07% | 2.71 | 2.87 | 175775 | 4933 | 0.54% |
| 2024-10-29 | 3.00 | 2.81 | -0.16 | -5.39% | 2.80 | 3.00 | 285102 | 8125 | 0.88% |
| 2024-10-28 | 2.80 | 2.97 | 0.22 | 8.00% | 2.78 | 2.97 | 439230 | 12810 | 1.35% |
| 2024-10-25 | 2.72 | 2.75 | 0.03 | 1.10% | 2.71 | 2.76 | 127996 | 3500 | 0.39% |
| 2024-10-24 | 2.70 | 2.72 | -0.03 | -1.09% | 2.68 | 2.74 | 130777 | 3540 | 0.40% |
| 2024-10-23 | 2.70 | 2.75 | 0.06 | 2.23% | 2.67 | 2.85 | 249754 | 6921 | 0.77% |
| 2024-10-22 | 2.72 | 2.69 | -0.03 | -1.10% | 2.65 | 2.76 | 214799 | 5796 | 0.66% |
| 2024-10-21 | 2.80 | 2.72 | -0.12 | -4.23% | 2.67 | 2.87 | 328095 | 8953 | 1.01% |
| 2024-10-18 | 2.99 | 2.84 | 0.10 | 3.65% | 2.80 | 2.99 | 501389 | 14347 | 1.54% |
| 2024-10-17 | 2.50 | 2.74 | 0.25 | 10.04% | 2.48 | 2.74 | 242768 | 6340 | 0.75% |
| 2024-10-16 | 2.45 | 2.49 | 0.05 | 2.05% | 2.41 | 2.59 | 135861 | 3406 | 0.42% |
| 2024-10-15 | 2.52 | 2.44 | -0.08 | -3.17% | 2.44 | 2.54 | 90292 | 2236 | 0.28% |
| 2024-10-14 | 2.50 | 2.52 | 0.02 | 0.80% | 2.46 | 2.54 | 98987 | 2479 | 0.30% |
| 2024-10-11 | 2.54 | 2.50 | -0.04 | -1.57% | 2.47 | 2.62 | 141683 | 3593 | 0.44% |
| 2024-10-10 | 2.61 | 2.54 | -0.03 | -1.17% | 2.45 | 2.65 | 163919 | 4213 | 0.50% |
| 2024-10-09 | 2.80 | 2.57 | -0.29 | -10.14% | 2.57 | 2.80 | 253459 | 6675 | 0.78% |
| 2024-10-08 | 3.18 | 2.86 | -0.03 | -1.04% | 2.68 | 3.18 | 510691 | 15095 | 1.57% |
| 2024-09-30 | 2.86 | 2.89 | 0.23 | 8.65% | 2.65 | 2.92 | 564630 | 15803 | 1.73% |
| 2024-09-27 | 2.46 | 2.66 | 0.20 | 8.13% | 2.46 | 2.71 | 455631 | 11890 | 1.40% |
| 2024-09-26 | 2.24 | 2.46 | 0.22 | 9.82% | 2.21 | 2.46 | 347791 | 8354 | 1.07% |
| 2024-09-25 | 2.30 | 2.24 | 0.02 | 0.90% | 2.21 | 2.39 | 313059 | 7224 | 0.96% |
| 2024-09-24 | 2.03 | 2.22 | 0.20 | 9.90% | 2.02 | 2.22 | 181883 | 3987 | 0.56% |
| 2024-09-23 | 1.99 | 2.02 | 0.03 | 1.51% | 1.97 | 2.02 | 19539 | 390 | 0.06% |
| 2024-09-20 | 1.98 | 1.99 | 0.00 | 0.00% | 1.98 | 2.02 | 29238 | 584 | 0.09% |
| 2024-09-19 | 1.96 | 1.99 | 0.04 | 2.05% | 1.95 | 2.01 | 28644 | 570 | 0.09% |
| 2024-09-18 | 2.02 | 1.95 | -0.05 | -2.50% | 1.93 | 2.02 | 28568 | 559 | 0.09% |
| 2024-09-13 | 1.99 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 30812 | 615 | 0.09% |
| 2024-09-12 | 2.00 | 2.00 | 0.01 | 0.50% | 1.99 | 2.03 | 25916 | 519 | 0.08% |
| 2024-09-11 | 1.99 | 1.99 | -0.01 | -0.50% | 1.98 | 2.01 | 23044 | 459 | 0.07% |
| 2024-09-10 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.04 | 24900 | 497 | 0.08% |
| 2024-09-09 | 2.00 | 2.00 | 0.00 | 0.00% | 1.97 | 2.05 | 25656 | 515 | 0.08% |
| 2024-09-06 | 2.05 | 2.00 | -0.05 | -2.44% | 1.99 | 2.07 | 32204 | 650 | 0.10% |
| 2024-09-05 | 2.03 | 2.05 | 0.01 | 0.49% | 2.03 | 2.07 | 23913 | 488 | 0.07% |
| 2024-09-04 | 2.07 | 2.04 | -0.03 | -1.45% | 2.02 | 2.07 | 31414 | 640 | 0.10% |
| 2024-09-03 | 2.06 | 2.07 | 0.02 | 0.98% | 2.04 | 2.08 | 48294 | 991 | 0.15% |
| 2024-09-02 | 2.12 | 2.05 | -0.06 | -2.84% | 2.05 | 2.14 | 44552 | 928 | 0.14% |
| 2024-08-30 | 2.06 | 2.11 | 0.05 | 2.43% | 2.06 | 2.15 | 53599 | 1132 | 0.16% |
| 2024-08-29 | 2.06 | 2.06 | -0.01 | -0.48% | 2.03 | 2.08 | 31717 | 652 | 0.10% |
| 2024-08-28 | 2.09 | 2.07 | -0.02 | -0.96% | 2.05 | 2.10 | 24843 | 515 | 0.08% |
| 2024-08-27 | 2.05 | 2.09 | 0.00 | 0.00% | 2.05 | 2.10 | 18537 | 384 | 0.06% |
| 2024-08-26 | 2.04 | 2.09 | 0.05 | 2.45% | 2.02 | 2.12 | 37588 | 779 | 0.12% |
| 2024-08-23 | 2.03 | 2.04 | 0.00 | 0.00% | 2.01 | 2.04 | 18851 | 381 | 0.06% |
| 2024-08-22 | 2.08 | 2.04 | -0.02 | -0.97% | 2.02 | 2.08 | 22518 | 460 | 0.07% |
| 2024-08-21 | 2.07 | 2.06 | -0.02 | -0.96% | 2.03 | 2.10 | 29397 | 604 | 0.09% |
| 2024-08-20 | 2.12 | 2.08 | -0.02 | -0.95% | 2.07 | 2.12 | 30262 | 634 | 0.09% |
| 2024-08-19 | 2.11 | 2.10 | 0.01 | 0.48% | 2.08 | 2.14 | 42719 | 900 | 0.13% |
| 2024-08-16 | 2.16 | 2.09 | -0.08 | -3.69% | 2.04 | 2.19 | 41546 | 886 | 0.13% |
| 2024-08-15 | 2.17 | 2.17 | -0.01 | -0.46% | 2.15 | 2.18 | 33235 | 720 | 0.10% |