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 | 2.74 | 2.72 | -0.03 | -1.09% | 2.68 | 2.74 | 1601558 | 43269 | 2.47% |
| 2024-12-02 | 2.58 | 2.75 | 0.18 | 7.00% | 2.58 | 2.76 | 2309714 | 62112 | 3.56% |
| 2024-11-29 | 2.55 | 2.57 | 0.02 | 0.78% | 2.53 | 2.60 | 1129803 | 29040 | 1.74% |
| 2024-11-28 | 2.55 | 2.55 | 0.00 | 0.00% | 2.54 | 2.59 | 1068362 | 27358 | 1.65% |
| 2024-11-27 | 2.52 | 2.55 | 0.03 | 1.19% | 2.47 | 2.55 | 930603 | 23329 | 1.43% |
| 2024-11-26 | 2.56 | 2.52 | -0.05 | -1.95% | 2.52 | 2.58 | 887232 | 22614 | 1.37% |
| 2024-11-25 | 2.56 | 2.57 | 0.02 | 0.78% | 2.53 | 2.62 | 1180106 | 30375 | 1.82% |
| 2024-11-22 | 2.65 | 2.55 | -0.11 | -4.14% | 2.55 | 2.66 | 1272857 | 33242 | 1.96% |
| 2024-11-21 | 2.66 | 2.66 | -0.01 | -0.37% | 2.63 | 2.70 | 1145555 | 30563 | 1.77% |
| 2024-11-20 | 2.63 | 2.67 | 0.03 | 1.14% | 2.62 | 2.68 | 1297118 | 34324 | 2.00% |
| 2024-11-19 | 2.64 | 2.64 | 0.00 | 0.00% | 2.58 | 2.67 | 1200589 | 31514 | 1.85% |
| 2024-11-18 | 2.64 | 2.64 | 0.02 | 0.76% | 2.62 | 2.70 | 1554027 | 41265 | 2.39% |
| 2024-11-15 | 2.65 | 2.62 | -0.04 | -1.50% | 2.62 | 2.69 | 1349574 | 35783 | 2.08% |
| 2024-11-14 | 2.75 | 2.66 | -0.11 | -3.97% | 2.65 | 2.76 | 1476013 | 39698 | 2.27% |
| 2024-11-13 | 2.77 | 2.77 | -0.03 | -1.07% | 2.71 | 2.80 | 1685724 | 46333 | 2.60% |
| 2024-11-12 | 2.86 | 2.80 | -0.06 | -2.10% | 2.76 | 2.88 | 2401548 | 67769 | 3.70% |
| 2024-11-11 | 2.77 | 2.86 | 0.06 | 2.14% | 2.76 | 2.89 | 2497784 | 70735 | 3.85% |
| 2024-11-08 | 2.86 | 2.80 | -0.04 | -1.41% | 2.78 | 2.89 | 2452779 | 69334 | 3.78% |
| 2024-11-07 | 2.73 | 2.84 | 0.07 | 2.53% | 2.71 | 2.85 | 2391608 | 66897 | 3.69% |
| 2024-11-06 | 2.72 | 2.77 | 0.04 | 1.47% | 2.69 | 2.84 | 2748297 | 75945 | 4.24% |
| 2024-11-05 | 2.65 | 2.73 | 0.06 | 2.25% | 2.63 | 2.73 | 1847875 | 49875 | 2.85% |
| 2024-11-04 | 2.60 | 2.67 | 0.08 | 3.09% | 2.60 | 2.68 | 1528325 | 40497 | 2.36% |
| 2024-11-01 | 2.68 | 2.59 | -0.10 | -3.72% | 2.55 | 2.68 | 2006777 | 52302 | 3.09% |
| 2024-10-31 | 2.62 | 2.69 | 0.05 | 1.89% | 2.60 | 2.70 | 2153666 | 57300 | 3.32% |
| 2024-10-30 | 2.57 | 2.64 | 0.05 | 1.93% | 2.56 | 2.66 | 1583250 | 41417 | 2.44% |
| 2024-10-29 | 2.67 | 2.59 | -0.06 | -2.26% | 2.57 | 2.68 | 1272528 | 33246 | 1.96% |
| 2024-10-28 | 2.57 | 2.65 | 0.08 | 3.11% | 2.56 | 2.66 | 1668325 | 43747 | 2.57% |
| 2024-10-25 | 2.53 | 2.57 | 0.04 | 1.58% | 2.53 | 2.58 | 1138947 | 29166 | 1.76% |
| 2024-10-24 | 2.55 | 2.53 | -0.03 | -1.17% | 2.51 | 2.59 | 961228 | 24400 | 1.48% |
| 2024-10-23 | 2.52 | 2.56 | 0.04 | 1.59% | 2.50 | 2.60 | 1496000 | 38201 | 2.31% |
| 2024-10-22 | 2.46 | 2.52 | 0.06 | 2.44% | 2.45 | 2.52 | 1358180 | 33950 | 2.09% |
| 2024-10-21 | 2.49 | 2.46 | -0.03 | -1.20% | 2.45 | 2.51 | 1279944 | 31613 | 1.97% |
| 2024-10-18 | 2.43 | 2.49 | 0.06 | 2.47% | 2.41 | 2.53 | 1476934 | 36424 | 2.28% |
| 2024-10-17 | 2.47 | 2.43 | -0.04 | -1.62% | 2.42 | 2.50 | 936451 | 23008 | 1.44% |
| 2024-10-16 | 2.43 | 2.47 | 0.02 | 0.82% | 2.42 | 2.50 | 985007 | 24284 | 1.52% |
| 2024-10-15 | 2.50 | 2.45 | -0.07 | -2.78% | 2.45 | 2.51 | 1009665 | 25029 | 1.54% |
| 2024-10-14 | 2.50 | 2.52 | 0.03 | 1.20% | 2.46 | 2.52 | 1058103 | 26408 | 1.61% |
| 2024-10-11 | 2.54 | 2.49 | -0.07 | -2.73% | 2.46 | 2.55 | 1216164 | 30469 | 1.85% |
| 2024-10-10 | 2.53 | 2.56 | 0.03 | 1.19% | 2.50 | 2.61 | 1480822 | 37928 | 2.25% |
| 2024-10-09 | 2.71 | 2.53 | -0.25 | -8.99% | 2.51 | 2.71 | 2432897 | 63306 | 3.70% |
| 2024-10-08 | 2.99 | 2.78 | 0.05 | 1.83% | 2.64 | 2.99 | 3810670 | 106939 | 5.80% |
| 2024-09-30 | 2.62 | 2.73 | 0.19 | 7.48% | 2.61 | 2.75 | 2712252 | 72815 | 4.12% |
| 2024-09-27 | 2.47 | 2.54 | 0.10 | 4.10% | 2.46 | 2.55 | 1174552 | 29399 | 1.79% |
| 2024-09-26 | 2.36 | 2.44 | 0.07 | 2.95% | 2.35 | 2.44 | 1217200 | 29203 | 1.85% |
| 2024-09-25 | 2.36 | 2.37 | 0.02 | 0.85% | 2.36 | 2.44 | 1387685 | 33247 | 2.11% |
| 2024-09-24 | 2.30 | 2.35 | 0.06 | 2.62% | 2.28 | 2.36 | 987673 | 22976 | 1.50% |
| 2024-09-23 | 2.29 | 2.29 | 0.00 | 0.00% | 2.27 | 2.31 | 404899 | 9271 | 0.62% |
| 2024-09-20 | 2.30 | 2.29 | -0.02 | -0.87% | 2.27 | 2.32 | 347424 | 7964 | 0.53% |
| 2024-09-19 | 2.27 | 2.31 | 0.05 | 2.21% | 2.26 | 2.33 | 609864 | 14022 | 0.93% |
| 2024-09-18 | 2.27 | 2.26 | -0.02 | -0.88% | 2.24 | 2.29 | 394656 | 8926 | 0.60% |
| 2024-09-13 | 2.30 | 2.28 | -0.02 | -0.87% | 2.27 | 2.31 | 372273 | 8510 | 0.57% |
| 2024-09-12 | 2.30 | 2.30 | 0.00 | 0.00% | 2.30 | 2.34 | 410235 | 9508 | 0.62% |
| 2024-09-11 | 2.30 | 2.30 | -0.01 | -0.43% | 2.29 | 2.33 | 360019 | 8313 | 0.55% |
| 2024-09-10 | 2.31 | 2.31 | 0.01 | 0.43% | 2.27 | 2.32 | 458232 | 10526 | 0.70% |
| 2024-09-09 | 2.33 | 2.30 | -0.05 | -2.13% | 2.29 | 2.34 | 529817 | 12223 | 0.81% |
| 2024-09-06 | 2.32 | 2.35 | 0.03 | 1.29% | 2.32 | 2.39 | 838742 | 19786 | 1.28% |
| 2024-09-05 | 2.30 | 2.32 | 0.03 | 1.31% | 2.30 | 2.33 | 460863 | 10683 | 0.70% |
| 2024-09-04 | 2.29 | 2.29 | -0.01 | -0.43% | 2.28 | 2.32 | 358246 | 8232 | 0.54% |
| 2024-09-03 | 2.29 | 2.30 | 0.01 | 0.44% | 2.27 | 2.31 | 403013 | 9235 | 0.61% |
| 2024-09-02 | 2.32 | 2.29 | -0.02 | -0.87% | 2.29 | 2.38 | 802090 | 18684 | 1.22% |
| 2024-08-30 | 2.30 | 2.31 | 0.02 | 0.87% | 2.29 | 2.37 | 1148333 | 26790 | 1.75% |
| 2024-08-29 | 2.25 | 2.29 | 0.02 | 0.88% | 2.25 | 2.31 | 470008 | 10748 | 0.71% |
| 2024-08-28 | 2.25 | 2.27 | 0.01 | 0.44% | 2.23 | 2.28 | 430591 | 9726 | 0.65% |
| 2024-08-27 | 2.29 | 2.26 | -0.04 | -1.74% | 2.25 | 2.30 | 458258 | 10391 | 0.70% |
| 2024-08-26 | 2.31 | 2.30 | -0.02 | -0.86% | 2.27 | 2.32 | 507782 | 11650 | 0.77% |