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 | 2.72 | 2.74 | 0.02 | 0.74% | 2.68 | 2.74 | 207434 | 5621 | 2.50% |
| 2024-11-20 | 2.66 | 2.72 | 0.06 | 2.26% | 2.63 | 2.74 | 238326 | 6432 | 2.87% |
| 2024-11-19 | 2.69 | 2.66 | -0.01 | -0.37% | 2.58 | 2.70 | 258111 | 6787 | 3.11% |
| 2024-11-18 | 2.67 | 2.67 | 0.02 | 0.75% | 2.65 | 2.75 | 336789 | 9099 | 4.06% |
| 2024-11-15 | 2.75 | 2.65 | -0.10 | -3.64% | 2.64 | 2.77 | 283682 | 7696 | 3.42% |
| 2024-11-14 | 2.90 | 2.75 | -0.10 | -3.51% | 2.74 | 2.92 | 363799 | 10236 | 4.38% |
| 2024-11-13 | 2.88 | 2.85 | -0.03 | -1.04% | 2.79 | 2.93 | 303256 | 8661 | 3.65% |
| 2024-11-12 | 2.93 | 2.88 | -0.04 | -1.37% | 2.85 | 2.96 | 309133 | 8988 | 3.72% |
| 2024-11-11 | 2.96 | 2.92 | -0.04 | -1.35% | 2.88 | 3.02 | 321040 | 9352 | 3.87% |
| 2024-11-08 | 3.12 | 2.96 | -0.12 | -3.90% | 2.94 | 3.16 | 559826 | 16766 | 6.74% |
| 2024-11-07 | 2.90 | 3.08 | 0.15 | 5.12% | 2.85 | 3.10 | 555909 | 16827 | 6.70% |
| 2024-11-06 | 2.87 | 2.93 | 0.07 | 2.45% | 2.77 | 2.97 | 478250 | 13768 | 5.76% |
| 2024-11-05 | 2.73 | 2.86 | 0.12 | 4.38% | 2.73 | 2.87 | 438213 | 12430 | 5.28% |
| 2024-11-04 | 2.79 | 2.74 | -0.01 | -0.36% | 2.67 | 2.82 | 297676 | 8105 | 3.59% |
| 2024-11-01 | 2.85 | 2.75 | -0.07 | -2.48% | 2.69 | 2.88 | 362510 | 10084 | 4.37% |
| 2024-10-31 | 2.71 | 2.82 | 0.08 | 2.92% | 2.71 | 2.90 | 477133 | 13489 | 5.75% |
| 2024-10-30 | 2.65 | 2.74 | 0.08 | 3.01% | 2.65 | 2.77 | 349277 | 9505 | 4.21% |
| 2024-10-29 | 2.81 | 2.66 | -0.13 | -4.66% | 2.65 | 2.81 | 391504 | 10612 | 4.72% |
| 2024-10-28 | 2.69 | 2.79 | 0.13 | 4.89% | 2.66 | 2.79 | 379478 | 10460 | 4.57% |
| 2024-10-25 | 2.64 | 2.66 | 0.04 | 1.53% | 2.64 | 2.70 | 308551 | 8249 | 3.72% |
| 2024-10-24 | 2.57 | 2.62 | 0.03 | 1.16% | 2.56 | 2.65 | 307435 | 8053 | 3.70% |
| 2024-10-23 | 2.60 | 2.59 | 0.00 | 0.00% | 2.57 | 2.64 | 252275 | 6565 | 3.04% |
| 2024-10-22 | 2.56 | 2.59 | 0.02 | 0.78% | 2.55 | 2.60 | 244415 | 6307 | 2.94% |
| 2024-10-21 | 2.61 | 2.57 | -0.01 | -0.39% | 2.54 | 2.61 | 246320 | 6304 | 2.97% |
| 2024-10-18 | 2.55 | 2.58 | 0.03 | 1.18% | 2.47 | 2.61 | 354215 | 9000 | 4.27% |
| 2024-10-17 | 2.73 | 2.55 | -0.20 | -7.27% | 2.55 | 2.74 | 562905 | 14717 | 6.78% |
| 2024-10-16 | 2.56 | 2.75 | 0.21 | 8.27% | 2.56 | 2.78 | 669530 | 17887 | 8.07% |
| 2024-10-15 | 2.62 | 2.54 | -0.08 | -3.05% | 2.53 | 2.64 | 321874 | 8332 | 3.88% |
| 2024-10-14 | 2.65 | 2.62 | 0.09 | 3.56% | 2.56 | 2.69 | 380759 | 9956 | 4.59% |
| 2024-10-11 | 2.50 | 2.53 | 0.02 | 0.80% | 2.48 | 2.60 | 361121 | 9225 | 4.35% |
| 2024-10-10 | 2.50 | 2.51 | -0.06 | -2.33% | 2.43 | 2.59 | 382957 | 9620 | 4.61% |
| 2024-10-09 | 2.78 | 2.57 | -0.29 | -10.14% | 2.57 | 2.78 | 511833 | 13348 | 6.17% |
| 2024-10-08 | 3.17 | 2.86 | -0.04 | -1.38% | 2.77 | 3.17 | 1067702 | 31689 | 12.86% |
| 2024-09-30 | 2.92 | 2.90 | 0.20 | 7.41% | 2.69 | 2.95 | 1148334 | 32515 | 13.84% |
| 2024-09-27 | 2.63 | 2.70 | 0.11 | 4.25% | 2.57 | 2.70 | 693174 | 18207 | 8.35% |
| 2024-09-26 | 2.41 | 2.59 | 0.16 | 6.58% | 2.40 | 2.62 | 929299 | 23521 | 11.20% |
| 2024-09-25 | 2.39 | 2.43 | 0.00 | 0.00% | 2.39 | 2.58 | 793787 | 19747 | 9.56% |
| 2024-09-24 | 2.45 | 2.43 | 0.01 | 0.41% | 2.34 | 2.51 | 750673 | 18071 | 9.04% |
| 2024-09-23 | 2.35 | 2.42 | -0.03 | -1.22% | 2.29 | 2.42 | 850905 | 20018 | 10.25% |
| 2024-09-20 | 2.25 | 2.45 | 0.22 | 9.87% | 2.20 | 2.45 | 997746 | 23842 | 12.02% |
| 2024-09-19 | 2.18 | 2.23 | 0.06 | 2.76% | 2.16 | 2.27 | 408119 | 9064 | 4.92% |
| 2024-09-18 | 2.13 | 2.17 | 0.04 | 1.88% | 2.08 | 2.22 | 357569 | 7674 | 4.31% |
| 2024-09-13 | 2.10 | 2.13 | 0.05 | 2.40% | 2.09 | 2.17 | 243828 | 5209 | 2.94% |
| 2024-09-12 | 2.10 | 2.08 | -0.01 | -0.48% | 2.08 | 2.12 | 105034 | 2202 | 1.27% |
| 2024-09-11 | 2.10 | 2.09 | -0.01 | -0.48% | 2.07 | 2.10 | 94359 | 1966 | 1.14% |
| 2024-09-10 | 2.12 | 2.10 | -0.04 | -1.87% | 2.06 | 2.16 | 153121 | 3211 | 1.84% |
| 2024-09-09 | 2.08 | 2.14 | 0.04 | 1.90% | 2.05 | 2.15 | 156099 | 3300 | 1.88% |
| 2024-09-06 | 2.13 | 2.10 | -0.05 | -2.33% | 2.09 | 2.15 | 206066 | 4358 | 2.48% |
| 2024-09-05 | 2.07 | 2.15 | 0.08 | 3.86% | 2.07 | 2.19 | 260391 | 5597 | 3.14% |
| 2024-09-04 | 2.10 | 2.07 | -0.02 | -0.96% | 2.06 | 2.13 | 118158 | 2461 | 1.42% |
| 2024-09-03 | 2.08 | 2.09 | 0.02 | 0.97% | 2.07 | 2.12 | 136991 | 2871 | 1.65% |
| 2024-09-02 | 2.06 | 2.07 | 0.00 | 0.00% | 2.06 | 2.13 | 239415 | 5028 | 2.88% |
| 2024-08-30 | 1.98 | 2.07 | 0.09 | 4.55% | 1.98 | 2.13 | 276440 | 5714 | 3.33% |
| 2024-08-29 | 1.96 | 1.98 | 0.01 | 0.51% | 1.95 | 1.99 | 100576 | 1981 | 1.21% |
| 2024-08-28 | 1.97 | 1.97 | -0.02 | -1.01% | 1.94 | 1.99 | 103266 | 2032 | 1.24% |
| 2024-08-27 | 2.05 | 1.99 | -0.06 | -2.93% | 1.98 | 2.05 | 117000 | 2345 | 1.41% |
| 2024-08-26 | 2.02 | 2.05 | 0.03 | 1.49% | 2.00 | 2.07 | 97198 | 1985 | 1.17% |
| 2024-08-23 | 2.03 | 2.02 | -0.02 | -0.98% | 2.00 | 2.04 | 115215 | 2328 | 1.39% |
| 2024-08-22 | 2.08 | 2.04 | -0.03 | -1.45% | 2.04 | 2.13 | 135331 | 2816 | 1.63% |
| 2024-08-21 | 2.08 | 2.07 | -0.01 | -0.48% | 2.05 | 2.10 | 79357 | 1646 | 0.96% |
| 2024-08-20 | 2.13 | 2.08 | -0.04 | -1.89% | 2.07 | 2.14 | 120193 | 2518 | 1.45% |
| 2024-08-19 | 2.14 | 2.12 | -0.02 | -0.93% | 2.09 | 2.16 | 123504 | 2625 | 1.49% |
| 2024-08-16 | 2.18 | 2.14 | -0.05 | -2.28% | 2.14 | 2.20 | 156384 | 3377 | 1.88% |
| 2024-08-15 | 2.14 | 2.19 | 0.05 | 2.34% | 2.11 | 2.19 | 170109 | 3677 | 2.05% |
| 2024-08-14 | 2.16 | 2.14 | -0.01 | -0.47% | 2.13 | 2.17 | 96520 | 2072 | 1.16% |
| 2024-08-13 | 2.14 | 2.15 | 0.01 | 0.47% | 2.07 | 2.16 | 147102 | 3127 | 1.77% |