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 | 2.90 | 2.93 | 0.01 | 0.34% | 2.86 | 2.94 | 249628 | 7240 | 0.97% |
| 2024-11-20 | 2.90 | 2.92 | 0.01 | 0.34% | 2.86 | 2.94 | 268031 | 7779 | 1.04% |
| 2024-11-19 | 2.94 | 2.91 | -0.06 | -2.02% | 2.81 | 2.94 | 420433 | 12076 | 1.63% |
| 2024-11-18 | 2.85 | 2.97 | 0.17 | 6.07% | 2.85 | 3.08 | 662831 | 19772 | 2.57% |
| 2024-11-15 | 2.95 | 2.80 | -0.16 | -5.41% | 2.80 | 2.95 | 355525 | 10210 | 1.38% |
| 2024-11-14 | 3.08 | 2.96 | -0.06 | -1.99% | 2.92 | 3.09 | 388786 | 11662 | 1.51% |
| 2024-11-13 | 3.08 | 3.02 | -0.06 | -1.95% | 2.98 | 3.11 | 358287 | 10856 | 1.39% |
| 2024-11-12 | 3.09 | 3.08 | -0.01 | -0.32% | 3.04 | 3.15 | 419248 | 12949 | 1.63% |
| 2024-11-11 | 3.12 | 3.09 | -0.08 | -2.52% | 3.05 | 3.19 | 484338 | 14976 | 1.88% |
| 2024-11-08 | 3.41 | 3.17 | -0.21 | -6.21% | 3.15 | 3.44 | 843505 | 27328 | 3.27% |
| 2024-11-07 | 3.18 | 3.38 | 0.18 | 5.63% | 3.15 | 3.41 | 1041858 | 34446 | 4.04% |
| 2024-11-06 | 3.04 | 3.20 | 0.18 | 5.96% | 2.96 | 3.26 | 970316 | 30134 | 3.76% |
| 2024-11-05 | 2.84 | 3.02 | 0.16 | 5.59% | 2.83 | 3.06 | 688545 | 20601 | 2.67% |
| 2024-11-04 | 2.91 | 2.86 | -0.05 | -1.72% | 2.79 | 2.93 | 448080 | 12701 | 1.74% |
| 2024-11-01 | 2.90 | 2.91 | -0.02 | -0.68% | 2.84 | 3.01 | 640420 | 18645 | 2.48% |
| 2024-10-31 | 2.79 | 2.93 | 0.06 | 2.09% | 2.75 | 3.02 | 767931 | 22460 | 2.98% |
| 2024-10-30 | 2.77 | 2.87 | 0.09 | 3.24% | 2.76 | 2.93 | 541580 | 15487 | 2.10% |
| 2024-10-29 | 2.93 | 2.78 | -0.13 | -4.47% | 2.78 | 2.93 | 443520 | 12577 | 1.72% |
| 2024-10-28 | 2.75 | 2.91 | 0.18 | 6.59% | 2.73 | 2.91 | 643611 | 18343 | 2.50% |
| 2024-10-25 | 2.70 | 2.73 | 0.03 | 1.11% | 2.69 | 2.79 | 433412 | 11921 | 1.68% |
| 2024-10-24 | 2.67 | 2.70 | 0.00 | 0.00% | 2.67 | 2.75 | 388321 | 10543 | 1.51% |
| 2024-10-23 | 2.69 | 2.70 | 0.00 | 0.00% | 2.66 | 2.75 | 425248 | 11524 | 1.65% |
| 2024-10-22 | 2.66 | 2.70 | 0.03 | 1.12% | 2.64 | 2.70 | 400460 | 10712 | 1.55% |
| 2024-10-21 | 2.71 | 2.67 | -0.05 | -1.84% | 2.63 | 2.74 | 463084 | 12394 | 1.80% |
| 2024-10-18 | 2.68 | 2.72 | 0.04 | 1.49% | 2.58 | 2.76 | 498080 | 13330 | 1.93% |
| 2024-10-17 | 2.92 | 2.68 | -0.23 | -7.90% | 2.66 | 2.92 | 783475 | 21585 | 3.04% |
| 2024-10-16 | 2.69 | 2.91 | 0.25 | 9.40% | 2.69 | 2.92 | 955538 | 26843 | 3.70% |
| 2024-10-15 | 2.72 | 2.66 | -0.09 | -3.27% | 2.65 | 2.79 | 603780 | 16396 | 2.34% |
| 2024-10-14 | 2.71 | 2.75 | 0.12 | 4.56% | 2.67 | 2.79 | 604717 | 16515 | 2.34% |
| 2024-10-11 | 2.68 | 2.63 | -0.10 | -3.66% | 2.60 | 2.74 | 476023 | 12728 | 1.85% |
| 2024-10-10 | 2.70 | 2.73 | -0.13 | -4.55% | 2.60 | 2.79 | 890659 | 23993 | 3.45% |
| 2024-10-09 | 3.00 | 2.86 | -0.32 | -10.06% | 2.86 | 3.00 | 556609 | 16048 | 2.16% |
| 2024-10-08 | 3.60 | 3.18 | -0.13 | -3.93% | 3.13 | 3.61 | 2053302 | 68574 | 7.96% |
| 2024-09-30 | 3.27 | 3.31 | 0.30 | 9.97% | 3.02 | 3.31 | 2293360 | 72601 | 8.89% |
| 2024-09-27 | 2.86 | 3.01 | 0.27 | 9.85% | 2.80 | 3.01 | 742459 | 21502 | 2.88% |
| 2024-09-26 | 2.48 | 2.74 | 0.25 | 10.04% | 2.45 | 2.74 | 626680 | 16668 | 2.43% |
| 2024-09-25 | 2.38 | 2.49 | 0.08 | 3.32% | 2.38 | 2.62 | 366415 | 9263 | 1.42% |
| 2024-09-24 | 2.40 | 2.41 | 0.07 | 2.99% | 2.33 | 2.50 | 260186 | 6221 | 1.01% |
| 2024-09-23 | 2.31 | 2.34 | -0.02 | -0.85% | 2.27 | 2.37 | 219210 | 5104 | 0.85% |
| 2024-09-20 | 2.25 | 2.36 | 0.10 | 4.42% | 2.22 | 2.38 | 303214 | 7039 | 1.18% |
| 2024-09-19 | 2.23 | 2.26 | 0.02 | 0.89% | 2.21 | 2.32 | 275658 | 6267 | 1.07% |
| 2024-09-18 | 2.16 | 2.24 | 0.08 | 3.70% | 2.12 | 2.28 | 236797 | 5205 | 0.92% |
| 2024-09-13 | 2.09 | 2.16 | 0.07 | 3.35% | 2.08 | 2.21 | 209730 | 4530 | 0.81% |
| 2024-09-12 | 2.07 | 2.09 | 0.01 | 0.48% | 2.06 | 2.14 | 101203 | 2127 | 0.39% |
| 2024-09-11 | 2.10 | 2.08 | -0.03 | -1.42% | 2.07 | 2.12 | 101517 | 2123 | 0.39% |
| 2024-09-10 | 2.15 | 2.11 | -0.04 | -1.86% | 2.08 | 2.17 | 125140 | 2642 | 0.49% |
| 2024-09-09 | 2.13 | 2.15 | 0.00 | 0.00% | 2.08 | 2.20 | 175089 | 3751 | 0.68% |
| 2024-09-06 | 2.20 | 2.15 | -0.14 | -6.11% | 2.13 | 2.24 | 336588 | 7322 | 1.30% |
| 2024-09-05 | 2.15 | 2.29 | 0.18 | 8.53% | 2.14 | 2.32 | 440984 | 10050 | 1.71% |
| 2024-09-04 | 2.15 | 2.11 | -0.06 | -2.76% | 2.10 | 2.23 | 132912 | 2881 | 0.52% |
| 2024-09-03 | 2.10 | 2.17 | 0.07 | 3.33% | 2.07 | 2.21 | 142358 | 3065 | 0.55% |
| 2024-09-02 | 2.09 | 2.10 | -0.03 | -1.41% | 2.09 | 2.17 | 187198 | 3968 | 0.73% |
| 2024-08-30 | 1.99 | 2.13 | 0.14 | 7.04% | 1.97 | 2.19 | 288208 | 6125 | 1.12% |
| 2024-08-29 | 1.97 | 1.99 | 0.01 | 0.51% | 1.96 | 2.01 | 57321 | 1139 | 0.22% |
| 2024-08-28 | 2.01 | 1.98 | -0.03 | -1.49% | 1.97 | 2.02 | 60618 | 1207 | 0.23% |
| 2024-08-27 | 2.07 | 2.01 | -0.06 | -2.90% | 2.00 | 2.07 | 94794 | 1918 | 0.37% |
| 2024-08-26 | 2.01 | 2.07 | 0.04 | 1.97% | 2.00 | 2.09 | 84961 | 1750 | 0.33% |
| 2024-08-23 | 2.04 | 2.03 | -0.02 | -0.98% | 2.01 | 2.07 | 80918 | 1650 | 0.31% |
| 2024-08-22 | 2.09 | 2.05 | -0.05 | -2.38% | 2.04 | 2.14 | 95802 | 1996 | 0.37% |
| 2024-08-21 | 2.08 | 2.10 | 0.00 | 0.00% | 2.07 | 2.14 | 97493 | 2040 | 0.38% |
| 2024-08-20 | 2.15 | 2.10 | -0.06 | -2.78% | 2.09 | 2.17 | 117409 | 2479 | 0.46% |
| 2024-08-19 | 2.19 | 2.16 | -0.05 | -2.26% | 2.13 | 2.20 | 130058 | 2817 | 0.50% |
| 2024-08-16 | 2.29 | 2.21 | -0.10 | -4.33% | 2.20 | 2.30 | 206017 | 4610 | 0.80% |
| 2024-08-15 | 2.22 | 2.31 | 0.08 | 3.59% | 2.19 | 2.32 | 216752 | 4930 | 0.84% |