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 | 2.50 | 2.44 | -0.04 | -1.61% | 2.41 | 2.52 | 643558 | 15720 | 3.56% |
| 2024-12-02 | 2.34 | 2.48 | 0.14 | 5.98% | 2.33 | 2.51 | 1152362 | 27990 | 6.38% |
| 2024-11-29 | 2.33 | 2.34 | 0.00 | 0.00% | 2.26 | 2.34 | 497696 | 11507 | 2.76% |
| 2024-11-28 | 2.31 | 2.34 | 0.02 | 0.86% | 2.30 | 2.37 | 593536 | 13911 | 3.29% |
| 2024-11-27 | 2.35 | 2.32 | -0.03 | -1.28% | 2.22 | 2.35 | 549816 | 12467 | 3.04% |
| 2024-11-26 | 2.29 | 2.35 | 0.06 | 2.62% | 2.29 | 2.38 | 558878 | 13097 | 3.09% |
| 2024-11-25 | 2.28 | 2.29 | 0.00 | 0.00% | 2.25 | 2.32 | 383566 | 8763 | 2.12% |
| 2024-11-22 | 2.35 | 2.29 | -0.07 | -2.97% | 2.27 | 2.40 | 663666 | 15506 | 3.67% |
| 2024-11-21 | 2.28 | 2.36 | 0.08 | 3.51% | 2.27 | 2.36 | 654859 | 15227 | 3.63% |
| 2024-11-20 | 2.24 | 2.28 | 0.05 | 2.24% | 2.21 | 2.28 | 453948 | 10228 | 2.51% |
| 2024-11-19 | 2.19 | 2.23 | 0.03 | 1.36% | 2.15 | 2.23 | 481252 | 10536 | 2.66% |
| 2024-11-18 | 2.25 | 2.20 | -0.05 | -2.22% | 2.18 | 2.28 | 488262 | 10848 | 2.70% |
| 2024-11-15 | 2.29 | 2.25 | -0.04 | -1.75% | 2.24 | 2.33 | 462148 | 10569 | 2.56% |
| 2024-11-14 | 2.36 | 2.29 | -0.07 | -2.97% | 2.28 | 2.36 | 484965 | 11219 | 2.69% |
| 2024-11-13 | 2.36 | 2.36 | 0.01 | 0.43% | 2.30 | 2.44 | 681693 | 16093 | 3.77% |
| 2024-11-12 | 2.44 | 2.35 | -0.08 | -3.29% | 2.32 | 2.46 | 771139 | 18331 | 4.27% |
| 2024-11-11 | 2.44 | 2.43 | -0.04 | -1.62% | 2.40 | 2.48 | 867407 | 21114 | 4.80% |
| 2024-11-08 | 2.60 | 2.47 | -0.04 | -1.59% | 2.45 | 2.63 | 1302068 | 32752 | 7.21% |
| 2024-11-07 | 2.37 | 2.51 | 0.11 | 4.58% | 2.34 | 2.56 | 1287379 | 31702 | 7.13% |
| 2024-11-06 | 2.38 | 2.40 | 0.06 | 2.56% | 2.37 | 2.49 | 1308188 | 31775 | 7.24% |
| 2024-11-05 | 2.28 | 2.34 | 0.07 | 3.08% | 2.26 | 2.35 | 882372 | 20503 | 4.89% |
| 2024-11-04 | 2.24 | 2.27 | 0.03 | 1.34% | 2.18 | 2.31 | 898481 | 20299 | 4.97% |
| 2024-11-01 | 2.28 | 2.24 | -0.04 | -1.75% | 2.24 | 2.42 | 1693387 | 39650 | 9.38% |
| 2024-10-31 | 2.23 | 2.28 | 0.06 | 2.70% | 2.17 | 2.33 | 1059134 | 23999 | 5.86% |
| 2024-10-30 | 2.10 | 2.22 | 0.12 | 5.71% | 2.09 | 2.25 | 948377 | 20758 | 5.25% |
| 2024-10-29 | 2.17 | 2.10 | -0.07 | -3.23% | 2.08 | 2.19 | 535567 | 11335 | 2.97% |
| 2024-10-28 | 2.05 | 2.17 | 0.11 | 5.34% | 2.05 | 2.18 | 732591 | 15666 | 4.06% |
| 2024-10-25 | 2.05 | 2.06 | 0.02 | 0.98% | 2.03 | 2.07 | 385819 | 7922 | 2.14% |
| 2024-10-24 | 2.01 | 2.04 | 0.02 | 0.99% | 1.99 | 2.05 | 328477 | 6640 | 1.82% |
| 2024-10-23 | 1.99 | 2.02 | 0.03 | 1.51% | 1.97 | 2.03 | 359666 | 7234 | 1.99% |
| 2024-10-22 | 1.97 | 1.99 | 0.03 | 1.53% | 1.95 | 1.99 | 331067 | 6538 | 1.83% |
| 2024-10-21 | 1.97 | 1.96 | -0.02 | -1.01% | 1.94 | 1.98 | 380464 | 7455 | 2.11% |
| 2024-10-18 | 1.91 | 1.98 | 0.07 | 3.66% | 1.89 | 2.03 | 554042 | 10890 | 3.07% |
| 2024-10-17 | 1.94 | 1.91 | -0.04 | -2.05% | 1.90 | 1.96 | 301048 | 5800 | 1.67% |
| 2024-10-16 | 1.90 | 1.95 | 0.04 | 2.09% | 1.89 | 1.96 | 306088 | 5936 | 1.69% |
| 2024-10-15 | 1.94 | 1.91 | -0.04 | -2.05% | 1.91 | 1.97 | 287071 | 5560 | 1.59% |
| 2024-10-14 | 1.88 | 1.95 | 0.07 | 3.72% | 1.88 | 1.96 | 321209 | 6190 | 1.78% |
| 2024-10-11 | 1.94 | 1.88 | -0.07 | -3.59% | 1.87 | 1.96 | 328938 | 6282 | 1.82% |
| 2024-10-10 | 1.99 | 1.95 | -0.02 | -1.02% | 1.90 | 2.02 | 478986 | 9387 | 2.65% |
| 2024-10-09 | 2.15 | 1.97 | -0.22 | -10.05% | 1.97 | 2.15 | 784045 | 15929 | 4.34% |
| 2024-10-08 | 2.29 | 2.19 | 0.09 | 4.29% | 2.10 | 2.30 | 1131892 | 24876 | 6.27% |
| 2024-09-30 | 2.10 | 2.10 | 0.15 | 7.69% | 1.95 | 2.12 | 1125490 | 23075 | 6.23% |
| 2024-09-27 | 1.90 | 1.95 | 0.06 | 3.17% | 1.90 | 1.96 | 308745 | 5986 | 1.71% |
| 2024-09-26 | 1.86 | 1.89 | 0.03 | 1.61% | 1.84 | 1.89 | 289342 | 5418 | 1.60% |
| 2024-09-25 | 1.80 | 1.86 | 0.08 | 4.49% | 1.79 | 1.89 | 518539 | 9575 | 2.87% |
| 2024-09-24 | 1.73 | 1.78 | 0.06 | 3.49% | 1.72 | 1.79 | 256707 | 4530 | 1.42% |
| 2024-09-23 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.73 | 72563 | 1248 | 0.40% |
| 2024-09-20 | 1.74 | 1.72 | -0.01 | -0.58% | 1.71 | 1.74 | 69619 | 1198 | 0.39% |
| 2024-09-19 | 1.69 | 1.73 | 0.04 | 2.37% | 1.68 | 1.73 | 146663 | 2509 | 0.81% |
| 2024-09-18 | 1.70 | 1.69 | 0.00 | 0.00% | 1.66 | 1.71 | 112395 | 1889 | 0.62% |
| 2024-09-13 | 1.70 | 1.69 | -0.01 | -0.59% | 1.69 | 1.71 | 62465 | 1061 | 0.35% |
| 2024-09-12 | 1.70 | 1.70 | 0.00 | 0.00% | 1.70 | 1.72 | 58377 | 995 | 0.32% |
| 2024-09-11 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.72 | 69346 | 1180 | 0.38% |
| 2024-09-10 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.73 | 112619 | 1926 | 0.62% |
| 2024-09-09 | 1.71 | 1.71 | 0.00 | 0.00% | 1.69 | 1.72 | 75990 | 1297 | 0.42% |
| 2024-09-06 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.75 | 124301 | 2147 | 0.69% |
| 2024-09-05 | 1.74 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 65064 | 1127 | 0.36% |
| 2024-09-04 | 1.73 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 95840 | 1662 | 0.53% |
| 2024-09-03 | 1.75 | 1.74 | -0.01 | -0.57% | 1.73 | 1.76 | 82697 | 1443 | 0.46% |
| 2024-09-02 | 1.75 | 1.75 | -0.01 | -0.57% | 1.74 | 1.78 | 92093 | 1619 | 0.51% |
| 2024-08-30 | 1.73 | 1.76 | 0.02 | 1.15% | 1.73 | 1.78 | 130300 | 2295 | 0.72% |
| 2024-08-29 | 1.73 | 1.74 | 0.02 | 1.16% | 1.71 | 1.75 | 94058 | 1629 | 0.52% |
| 2024-08-28 | 1.71 | 1.72 | 0.00 | 0.00% | 1.71 | 1.74 | 62994 | 1087 | 0.35% |
| 2024-08-27 | 1.75 | 1.72 | -0.03 | -1.71% | 1.71 | 1.75 | 82317 | 1420 | 0.46% |
| 2024-08-26 | 1.69 | 1.75 | 0.06 | 3.55% | 1.69 | 1.75 | 129662 | 2246 | 0.72% |