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 | 2.91 | 2.93 | 0.01 | 0.34% | 2.89 | 2.94 | 47000 | 1369 | 1.12% |
| 2024-11-20 | 2.80 | 2.92 | 0.12 | 4.29% | 2.79 | 2.93 | 69414 | 2002 | 1.66% |
| 2024-11-19 | 2.85 | 2.80 | -0.05 | -1.75% | 2.72 | 2.87 | 89826 | 2498 | 2.15% |
| 2024-11-18 | 2.98 | 2.85 | -0.15 | -5.00% | 2.85 | 3.00 | 73664 | 2122 | 1.76% |
| 2024-11-15 | 2.98 | 3.00 | -0.02 | -0.66% | 2.96 | 3.10 | 103632 | 3139 | 2.47% |
| 2024-11-14 | 3.02 | 3.02 | 0.00 | 0.00% | 2.99 | 3.12 | 100044 | 3053 | 2.39% |
| 2024-11-13 | 3.04 | 3.02 | -0.06 | -1.95% | 2.96 | 3.07 | 98558 | 2964 | 2.35% |
| 2024-11-12 | 3.06 | 3.08 | 0.03 | 0.98% | 3.03 | 3.17 | 131840 | 4063 | 3.15% |
| 2024-11-11 | 2.96 | 3.05 | 0.08 | 2.69% | 2.94 | 3.09 | 89910 | 2712 | 2.15% |
| 2024-11-08 | 2.99 | 2.97 | 0.00 | 0.00% | 2.91 | 3.01 | 86435 | 2557 | 2.06% |
| 2024-11-07 | 2.87 | 2.97 | 0.09 | 3.13% | 2.86 | 3.02 | 115977 | 3447 | 2.77% |
| 2024-11-06 | 2.86 | 2.88 | 0.01 | 0.35% | 2.85 | 2.93 | 83569 | 2412 | 2.00% |
| 2024-11-05 | 2.79 | 2.87 | 0.08 | 2.87% | 2.78 | 2.87 | 78950 | 2240 | 1.89% |
| 2024-11-04 | 2.72 | 2.79 | 0.04 | 1.45% | 2.72 | 2.80 | 46632 | 1290 | 1.11% |
| 2024-11-01 | 2.78 | 2.75 | -0.01 | -0.36% | 2.69 | 2.82 | 74000 | 2030 | 1.77% |
| 2024-10-31 | 2.80 | 2.76 | -0.07 | -2.47% | 2.75 | 2.83 | 65997 | 1843 | 1.58% |
| 2024-10-30 | 2.71 | 2.83 | 0.11 | 4.04% | 2.70 | 2.84 | 68058 | 1883 | 1.63% |
| 2024-10-29 | 2.85 | 2.72 | -0.14 | -4.90% | 2.72 | 2.86 | 90730 | 2523 | 2.17% |
| 2024-10-28 | 2.78 | 2.86 | 0.09 | 3.25% | 2.75 | 2.86 | 98844 | 2785 | 2.36% |
| 2024-10-25 | 2.75 | 2.77 | 0.00 | 0.00% | 2.73 | 2.81 | 60766 | 1684 | 1.45% |
| 2024-10-24 | 2.69 | 2.77 | 0.09 | 3.36% | 2.66 | 2.80 | 84732 | 2324 | 2.02% |
| 2024-10-23 | 2.66 | 2.68 | 0.02 | 0.75% | 2.62 | 2.73 | 70535 | 1883 | 1.68% |
| 2024-10-22 | 2.56 | 2.66 | 0.11 | 4.31% | 2.54 | 2.68 | 85626 | 2264 | 2.04% |
| 2024-10-21 | 2.57 | 2.55 | -0.03 | -1.16% | 2.54 | 2.58 | 31534 | 805 | 0.75% |
| 2024-10-18 | 2.56 | 2.58 | 0.02 | 0.78% | 2.52 | 2.60 | 49645 | 1272 | 1.19% |
| 2024-10-17 | 2.62 | 2.56 | -0.06 | -2.29% | 2.56 | 2.63 | 25358 | 658 | 0.61% |
| 2024-10-16 | 2.63 | 2.62 | -0.01 | -0.38% | 2.59 | 2.64 | 41307 | 1080 | 0.99% |
| 2024-10-15 | 2.65 | 2.63 | -0.01 | -0.38% | 2.61 | 2.69 | 43110 | 1140 | 1.03% |
| 2024-10-14 | 2.64 | 2.64 | -0.01 | -0.38% | 2.62 | 2.69 | 53856 | 1431 | 1.29% |
| 2024-10-11 | 2.58 | 2.65 | 0.04 | 1.53% | 2.57 | 2.73 | 64866 | 1724 | 1.55% |
| 2024-10-10 | 2.60 | 2.61 | 0.00 | 0.00% | 2.51 | 2.63 | 58129 | 1500 | 1.39% |
| 2024-10-09 | 2.72 | 2.61 | -0.14 | -5.09% | 2.61 | 2.72 | 67571 | 1774 | 1.61% |
| 2024-10-08 | 2.90 | 2.75 | -0.02 | -0.72% | 2.70 | 2.90 | 171100 | 4774 | 4.09% |
| 2024-09-30 | 2.68 | 2.77 | 0.11 | 4.14% | 2.61 | 2.79 | 156067 | 4215 | 3.73% |
| 2024-09-27 | 2.61 | 2.66 | 0.05 | 1.92% | 2.61 | 2.70 | 39428 | 1049 | 0.94% |
| 2024-09-26 | 2.53 | 2.61 | 0.07 | 2.76% | 2.52 | 2.63 | 44896 | 1157 | 1.07% |
| 2024-09-25 | 2.51 | 2.54 | 0.04 | 1.60% | 2.51 | 2.59 | 57411 | 1461 | 1.37% |
| 2024-09-24 | 2.46 | 2.50 | 0.05 | 2.04% | 2.46 | 2.51 | 37581 | 933 | 0.90% |
| 2024-09-23 | 2.48 | 2.45 | -0.03 | -1.21% | 2.45 | 2.49 | 26471 | 653 | 0.63% |
| 2024-09-20 | 2.52 | 2.48 | -0.06 | -2.36% | 2.46 | 2.55 | 38934 | 971 | 0.93% |
| 2024-09-19 | 2.51 | 2.54 | 0.01 | 0.40% | 2.45 | 2.58 | 68016 | 1718 | 1.62% |
| 2024-09-18 | 2.55 | 2.53 | -0.13 | -4.89% | 2.53 | 2.58 | 90306 | 2290 | 2.16% |
| 2024-09-13 | 2.58 | 2.66 | 0.11 | 4.31% | 2.57 | 2.68 | 141245 | 3766 | 3.37% |
| 2024-09-12 | 2.43 | 2.55 | 0.12 | 4.94% | 2.42 | 2.55 | 61970 | 1554 | 1.48% |
| 2024-09-11 | 2.45 | 2.43 | -0.05 | -2.02% | 2.42 | 2.48 | 33986 | 829 | 0.81% |
| 2024-09-10 | 2.48 | 2.48 | 0.01 | 0.40% | 2.43 | 2.52 | 32441 | 804 | 0.77% |
| 2024-09-09 | 2.56 | 2.47 | -0.13 | -5.00% | 2.47 | 2.59 | 60677 | 1513 | 1.45% |
| 2024-09-06 | 2.71 | 2.60 | -0.10 | -3.70% | 2.57 | 2.76 | 96320 | 2543 | 2.30% |
| 2024-09-05 | 2.51 | 2.70 | 0.13 | 5.06% | 2.47 | 2.70 | 109982 | 2893 | 2.63% |
| 2024-09-04 | 2.73 | 2.57 | -0.10 | -3.75% | 2.54 | 2.77 | 150837 | 3988 | 3.60% |
| 2024-09-03 | 2.61 | 2.67 | 0.13 | 5.12% | 2.57 | 2.67 | 93618 | 2475 | 2.24% |
| 2024-09-02 | 2.39 | 2.54 | 0.12 | 4.96% | 2.39 | 2.54 | 70184 | 1759 | 1.68% |
| 2024-08-30 | 2.40 | 2.42 | 0.01 | 0.41% | 2.38 | 2.48 | 59225 | 1448 | 1.41% |
| 2024-08-29 | 2.41 | 2.41 | -0.03 | -1.23% | 2.35 | 2.43 | 71210 | 1703 | 1.70% |
| 2024-08-28 | 2.32 | 2.44 | 0.12 | 5.17% | 2.29 | 2.44 | 85848 | 2064 | 2.05% |
| 2024-08-27 | 2.28 | 2.32 | 0.02 | 0.87% | 2.28 | 2.34 | 21137 | 487 | 0.50% |
| 2024-08-26 | 2.27 | 2.30 | 0.02 | 0.88% | 2.26 | 2.31 | 14744 | 337 | 0.35% |
| 2024-08-23 | 2.29 | 2.28 | 0.00 | 0.00% | 2.25 | 2.29 | 12869 | 292 | 0.31% |
| 2024-08-22 | 2.26 | 2.28 | 0.02 | 0.88% | 2.25 | 2.29 | 17357 | 394 | 0.41% |
| 2024-08-21 | 2.26 | 2.26 | -0.01 | -0.44% | 2.25 | 2.29 | 9243 | 210 | 0.22% |
| 2024-08-20 | 2.28 | 2.27 | -0.02 | -0.87% | 2.25 | 2.29 | 17303 | 393 | 0.41% |
| 2024-08-19 | 2.27 | 2.29 | 0.00 | 0.00% | 2.27 | 2.30 | 18013 | 411 | 0.43% |
| 2024-08-16 | 2.32 | 2.29 | -0.04 | -1.72% | 2.28 | 2.33 | 22328 | 514 | 0.53% |
| 2024-08-15 | 2.34 | 2.33 | -0.01 | -0.43% | 2.31 | 2.35 | 20097 | 468 | 0.48% |
| 2024-08-14 | 2.35 | 2.34 | 0.00 | 0.00% | 2.32 | 2.35 | 11921 | 278 | 0.28% |