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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | 2.81 | 2.71 | -0.10 | -3.56% | 2.69 | 2.81 | 565912 | 15470 | 1.65% |
| 2024-12-16 | 2.82 | 2.81 | 0.00 | 0.00% | 2.78 | 2.85 | 520128 | 14648 | 1.52% |
| 2024-12-13 | 2.93 | 2.81 | -0.13 | -4.42% | 2.80 | 2.97 | 889972 | 25574 | 2.60% |
| 2024-12-12 | 2.95 | 2.94 | -0.01 | -0.34% | 2.89 | 2.97 | 599970 | 17580 | 1.75% |
| 2024-12-11 | 2.86 | 2.95 | 0.09 | 3.15% | 2.85 | 2.95 | 918954 | 26872 | 2.68% |
| 2024-12-10 | 2.98 | 2.86 | -0.03 | -1.04% | 2.85 | 2.98 | 1019248 | 29632 | 2.98% |
| 2024-12-09 | 2.93 | 2.89 | -0.01 | -0.34% | 2.86 | 3.02 | 1251888 | 36735 | 3.65% |
| 2024-12-06 | 2.78 | 2.90 | 0.13 | 4.69% | 2.75 | 2.91 | 1270860 | 36284 | 3.71% |
| 2024-12-05 | 2.68 | 2.77 | 0.08 | 2.97% | 2.67 | 2.77 | 593213 | 16158 | 1.73% |
| 2024-12-04 | 2.71 | 2.69 | -0.04 | -1.47% | 2.67 | 2.74 | 476301 | 12873 | 1.39% |
| 2024-12-03 | 2.76 | 2.73 | -0.02 | -0.73% | 2.69 | 2.77 | 549903 | 14948 | 1.61% |
| 2024-12-02 | 2.66 | 2.75 | 0.10 | 3.77% | 2.64 | 2.76 | 764008 | 20807 | 2.23% |
| 2024-11-29 | 2.64 | 2.65 | 0.02 | 0.76% | 2.59 | 2.66 | 530854 | 13966 | 1.55% |
| 2024-11-28 | 2.62 | 2.63 | 0.00 | 0.00% | 2.60 | 2.69 | 539615 | 14313 | 1.58% |
| 2024-11-27 | 2.57 | 2.63 | 0.08 | 3.14% | 2.53 | 2.63 | 621958 | 16039 | 1.82% |
| 2024-11-26 | 2.55 | 2.55 | 0.00 | 0.00% | 2.53 | 2.60 | 402578 | 10348 | 1.18% |
| 2024-11-25 | 2.52 | 2.55 | 0.03 | 1.19% | 2.48 | 2.55 | 474193 | 11956 | 1.38% |
| 2024-11-22 | 2.66 | 2.52 | -0.14 | -5.26% | 2.52 | 2.66 | 691892 | 17932 | 2.02% |
| 2024-11-21 | 2.69 | 2.66 | -0.04 | -1.48% | 2.62 | 2.71 | 609340 | 16156 | 1.78% |
| 2024-11-20 | 2.63 | 2.70 | 0.06 | 2.27% | 2.62 | 2.73 | 614587 | 16485 | 1.79% |
| 2024-11-19 | 2.63 | 2.64 | 0.02 | 0.76% | 2.58 | 2.65 | 506887 | 13271 | 1.48% |
| 2024-11-18 | 2.63 | 2.62 | -0.02 | -0.76% | 2.60 | 2.69 | 649433 | 17205 | 1.90% |
| 2024-11-15 | 2.72 | 2.64 | -0.10 | -3.65% | 2.63 | 2.76 | 724927 | 19520 | 2.12% |
| 2024-11-14 | 2.83 | 2.74 | -0.10 | -3.52% | 2.72 | 2.85 | 773910 | 21520 | 2.26% |
| 2024-11-13 | 2.91 | 2.84 | -0.11 | -3.73% | 2.80 | 2.91 | 1033208 | 29492 | 3.02% |
| 2024-11-12 | 2.89 | 2.95 | 0.05 | 1.72% | 2.85 | 3.07 | 1635692 | 48506 | 4.78% |
| 2024-11-11 | 2.94 | 2.90 | -0.03 | -1.02% | 2.86 | 3.04 | 1329336 | 38706 | 3.88% |
| 2024-11-08 | 3.07 | 2.93 | -0.12 | -3.93% | 2.91 | 3.13 | 1941723 | 58156 | 5.67% |
| 2024-11-07 | 2.85 | 3.05 | 0.09 | 3.04% | 2.81 | 3.14 | 2645063 | 79416 | 7.72% |
| 2024-11-06 | 3.07 | 2.96 | -0.04 | -1.33% | 2.89 | 3.28 | 3419905 | 103365 | 9.98% |
| 2024-11-05 | 2.70 | 3.00 | 0.27 | 9.89% | 2.70 | 3.00 | 2744543 | 77850 | 8.01% |
| 2024-11-04 | 2.85 | 2.73 | -0.12 | -4.21% | 2.57 | 2.88 | 2982623 | 82002 | 8.71% |
| 2024-11-01 | 2.85 | 2.85 | 0.26 | 10.04% | 2.72 | 2.85 | 3036036 | 86151 | 8.86% |
| 2024-10-31 | 2.34 | 2.59 | 0.24 | 10.21% | 2.33 | 2.59 | 1247899 | 31642 | 3.64% |
| 2024-10-30 | 2.33 | 2.35 | -0.03 | -1.26% | 2.32 | 2.37 | 477502 | 11185 | 1.39% |
| 2024-10-29 | 2.47 | 2.38 | -0.08 | -3.25% | 2.37 | 2.48 | 547300 | 13143 | 1.60% |
| 2024-10-28 | 2.34 | 2.46 | 0.11 | 4.68% | 2.33 | 2.46 | 683999 | 16541 | 2.00% |
| 2024-10-25 | 2.31 | 2.35 | 0.05 | 2.17% | 2.30 | 2.35 | 462109 | 10784 | 1.35% |
| 2024-10-24 | 2.29 | 2.30 | 0.00 | 0.00% | 2.27 | 2.31 | 338024 | 7754 | 0.99% |
| 2024-10-23 | 2.27 | 2.30 | 0.03 | 1.32% | 2.26 | 2.32 | 518925 | 11889 | 1.52% |
| 2024-10-22 | 2.24 | 2.27 | 0.02 | 0.89% | 2.24 | 2.30 | 403989 | 9165 | 1.18% |
| 2024-10-21 | 2.29 | 2.25 | -0.02 | -0.88% | 2.25 | 2.30 | 377223 | 8543 | 1.10% |
| 2024-10-18 | 2.20 | 2.27 | 0.07 | 3.18% | 2.18 | 2.30 | 566862 | 12706 | 1.65% |
| 2024-10-17 | 2.24 | 2.20 | -0.04 | -1.79% | 2.20 | 2.27 | 348325 | 7761 | 1.02% |
| 2024-10-16 | 2.22 | 2.24 | 0.01 | 0.45% | 2.21 | 2.27 | 338101 | 7580 | 0.99% |
| 2024-10-15 | 2.29 | 2.23 | -0.08 | -3.46% | 2.23 | 2.30 | 430687 | 9771 | 1.26% |
| 2024-10-14 | 2.29 | 2.31 | 0.07 | 3.13% | 2.24 | 2.35 | 544772 | 12536 | 1.59% |
| 2024-10-11 | 2.31 | 2.24 | -0.07 | -3.03% | 2.21 | 2.31 | 386122 | 8727 | 1.13% |
| 2024-10-10 | 2.32 | 2.31 | 0.01 | 0.43% | 2.27 | 2.38 | 573789 | 13385 | 1.68% |
| 2024-10-09 | 2.50 | 2.30 | -0.23 | -9.09% | 2.30 | 2.50 | 871025 | 20821 | 2.54% |
| 2024-10-08 | 2.63 | 2.53 | 0.14 | 5.86% | 2.41 | 2.63 | 1299737 | 32821 | 3.79% |
| 2024-09-30 | 2.28 | 2.39 | 0.20 | 9.13% | 2.25 | 2.41 | 936075 | 21827 | 2.73% |
| 2024-09-27 | 2.14 | 2.19 | 0.08 | 3.79% | 2.12 | 2.19 | 380422 | 8200 | 1.11% |
| 2024-09-26 | 2.04 | 2.11 | 0.09 | 4.46% | 2.02 | 2.12 | 473965 | 9794 | 1.38% |
| 2024-09-25 | 1.98 | 2.02 | 0.04 | 2.02% | 1.98 | 2.08 | 535997 | 10937 | 1.56% |
| 2024-09-24 | 1.92 | 1.98 | 0.07 | 3.66% | 1.91 | 1.98 | 439742 | 8560 | 1.28% |
| 2024-09-23 | 1.91 | 1.91 | -0.01 | -0.52% | 1.90 | 1.93 | 138546 | 2648 | 0.40% |
| 2024-09-20 | 1.93 | 1.92 | -0.02 | -1.03% | 1.90 | 1.94 | 230732 | 4419 | 0.67% |
| 2024-09-19 | 1.90 | 1.94 | 0.05 | 2.65% | 1.88 | 1.94 | 291293 | 5593 | 0.85% |
| 2024-09-18 | 1.90 | 1.89 | -0.01 | -0.53% | 1.87 | 1.91 | 163430 | 3084 | 0.48% |
| 2024-09-13 | 1.88 | 1.90 | 0.02 | 1.06% | 1.88 | 1.92 | 208404 | 3965 | 0.61% |
| 2024-09-12 | 1.88 | 1.88 | 0.00 | 0.00% | 1.87 | 1.91 | 162696 | 3079 | 0.47% |
| 2024-09-11 | 1.91 | 1.88 | -0.04 | -2.08% | 1.87 | 1.92 | 278110 | 5246 | 0.81% |
| 2024-09-10 | 1.93 | 1.92 | -0.02 | -1.03% | 1.89 | 1.95 | 253510 | 4855 | 0.74% |
| 2024-09-09 | 1.93 | 1.94 | 0.00 | 0.00% | 1.91 | 1.97 | 237430 | 4613 | 0.69% |