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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 2.68 | 2.62 | -0.08 | -2.96% | 2.62 | 2.74 | 307268 | 8246 | 2.09% |
| 2024-11-21 | 2.71 | 2.70 | -0.01 | -0.37% | 2.66 | 2.75 | 239854 | 6484 | 1.63% |
| 2024-11-20 | 2.66 | 2.71 | 0.04 | 1.50% | 2.62 | 2.72 | 224926 | 6020 | 1.53% |
| 2024-11-19 | 2.71 | 2.67 | -0.04 | -1.48% | 2.60 | 2.72 | 321909 | 8498 | 2.19% |
| 2024-11-18 | 2.68 | 2.71 | 0.03 | 1.12% | 2.68 | 2.76 | 280862 | 7615 | 1.91% |
| 2024-11-15 | 2.76 | 2.68 | -0.11 | -3.94% | 2.67 | 2.82 | 349166 | 9580 | 2.37% |
| 2024-11-14 | 2.86 | 2.79 | -0.07 | -2.45% | 2.78 | 2.87 | 195226 | 5493 | 1.33% |
| 2024-11-13 | 2.88 | 2.86 | -0.06 | -2.05% | 2.80 | 2.91 | 281550 | 8019 | 1.91% |
| 2024-11-12 | 2.95 | 2.92 | -0.03 | -1.02% | 2.88 | 2.98 | 376301 | 11000 | 2.56% |
| 2024-11-11 | 3.00 | 2.95 | -0.03 | -1.01% | 2.90 | 3.05 | 340023 | 10017 | 2.31% |
| 2024-11-08 | 3.01 | 2.98 | -0.05 | -1.65% | 2.96 | 3.07 | 472276 | 14173 | 3.21% |
| 2024-11-07 | 2.88 | 3.03 | 0.13 | 4.48% | 2.84 | 3.07 | 684800 | 20524 | 4.65% |
| 2024-11-06 | 2.95 | 2.90 | -0.05 | -1.69% | 2.88 | 2.96 | 374185 | 10874 | 2.54% |
| 2024-11-05 | 2.86 | 2.95 | 0.08 | 2.79% | 2.84 | 2.96 | 439305 | 12828 | 2.98% |
| 2024-11-04 | 2.84 | 2.87 | -0.03 | -1.03% | 2.83 | 2.90 | 329119 | 9411 | 2.23% |
| 2024-11-01 | 2.92 | 2.90 | -0.07 | -2.36% | 2.86 | 3.11 | 655180 | 19365 | 4.45% |
| 2024-10-31 | 2.82 | 2.97 | 0.12 | 4.21% | 2.77 | 2.99 | 834319 | 23827 | 5.67% |
| 2024-10-30 | 2.78 | 2.85 | 0.08 | 2.89% | 2.78 | 2.96 | 771569 | 21973 | 5.24% |
| 2024-10-29 | 2.96 | 2.77 | -0.22 | -7.36% | 2.74 | 2.96 | 1057024 | 29842 | 7.18% |
| 2024-10-28 | 2.81 | 2.99 | 0.27 | 9.93% | 2.74 | 2.99 | 1109330 | 32288 | 7.53% |
| 2024-10-25 | 2.60 | 2.72 | 0.12 | 4.62% | 2.60 | 2.73 | 373175 | 9908 | 2.53% |
| 2024-10-24 | 2.55 | 2.60 | 0.04 | 1.56% | 2.53 | 2.61 | 211658 | 5429 | 1.44% |
| 2024-10-23 | 2.54 | 2.56 | 0.03 | 1.19% | 2.53 | 2.61 | 265135 | 6774 | 1.80% |
| 2024-10-22 | 2.45 | 2.53 | 0.08 | 3.27% | 2.41 | 2.55 | 341886 | 8546 | 2.32% |
| 2024-10-21 | 2.48 | 2.45 | -0.03 | -1.21% | 2.43 | 2.49 | 221086 | 5442 | 1.50% |
| 2024-10-18 | 2.44 | 2.48 | 0.03 | 1.22% | 2.41 | 2.50 | 262810 | 6448 | 1.78% |
| 2024-10-17 | 2.49 | 2.45 | -0.03 | -1.21% | 2.44 | 2.51 | 235403 | 5819 | 1.60% |
| 2024-10-16 | 2.45 | 2.48 | 0.00 | 0.00% | 2.44 | 2.51 | 210892 | 5228 | 1.43% |
| 2024-10-15 | 2.50 | 2.48 | -0.04 | -1.59% | 2.47 | 2.53 | 223125 | 5575 | 1.52% |
| 2024-10-14 | 2.49 | 2.52 | 0.03 | 1.20% | 2.46 | 2.53 | 207706 | 5200 | 1.41% |
| 2024-10-11 | 2.60 | 2.49 | -0.10 | -3.86% | 2.46 | 2.62 | 277340 | 7021 | 1.88% |
| 2024-10-10 | 2.55 | 2.59 | 0.05 | 1.97% | 2.51 | 2.64 | 358507 | 9268 | 2.43% |
| 2024-10-09 | 2.74 | 2.54 | -0.25 | -8.96% | 2.52 | 2.75 | 578660 | 15064 | 3.93% |
| 2024-10-08 | 2.96 | 2.79 | 0.09 | 3.33% | 2.60 | 2.96 | 1031223 | 28762 | 7.00% |
| 2024-09-30 | 2.61 | 2.70 | 0.19 | 7.57% | 2.50 | 2.74 | 804589 | 21116 | 5.46% |
| 2024-09-27 | 2.43 | 2.51 | 0.10 | 4.15% | 2.41 | 2.51 | 274630 | 6752 | 1.86% |
| 2024-09-26 | 2.33 | 2.41 | 0.07 | 2.99% | 2.31 | 2.41 | 281274 | 6663 | 1.91% |
| 2024-09-25 | 2.35 | 2.34 | 0.01 | 0.43% | 2.34 | 2.42 | 351240 | 8328 | 2.38% |
| 2024-09-24 | 2.28 | 2.33 | 0.06 | 2.64% | 2.27 | 2.33 | 247899 | 5720 | 1.68% |
| 2024-09-23 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 164313 | 3733 | 1.12% |
| 2024-09-20 | 2.33 | 2.28 | -0.05 | -2.15% | 2.27 | 2.35 | 198967 | 4561 | 1.35% |
| 2024-09-19 | 2.29 | 2.33 | 0.05 | 2.19% | 2.25 | 2.33 | 310580 | 7126 | 2.11% |
| 2024-09-18 | 2.35 | 2.28 | -0.03 | -1.30% | 2.24 | 2.36 | 528322 | 12081 | 3.59% |
| 2024-09-13 | 2.12 | 2.31 | 0.21 | 10.00% | 2.11 | 2.31 | 476128 | 10667 | 3.23% |
| 2024-09-12 | 2.10 | 2.10 | -0.01 | -0.47% | 2.09 | 2.15 | 108142 | 2296 | 0.73% |
| 2024-09-11 | 2.14 | 2.11 | -0.04 | -1.86% | 2.08 | 2.15 | 101122 | 2131 | 0.69% |
| 2024-09-10 | 2.14 | 2.15 | 0.00 | 0.00% | 2.12 | 2.17 | 92344 | 1984 | 0.63% |
| 2024-09-09 | 2.15 | 2.15 | -0.01 | -0.46% | 2.12 | 2.16 | 96485 | 2068 | 0.66% |
| 2024-09-06 | 2.21 | 2.16 | -0.07 | -3.14% | 2.16 | 2.23 | 119688 | 2622 | 0.81% |
| 2024-09-05 | 2.20 | 2.23 | 0.02 | 0.90% | 2.20 | 2.23 | 78409 | 1739 | 0.53% |
| 2024-09-04 | 2.22 | 2.21 | -0.03 | -1.34% | 2.20 | 2.24 | 101423 | 2251 | 0.69% |
| 2024-09-03 | 2.24 | 2.24 | 0.00 | 0.00% | 2.21 | 2.26 | 108226 | 2420 | 0.73% |
| 2024-09-02 | 2.29 | 2.24 | -0.06 | -2.61% | 2.24 | 2.32 | 181729 | 4147 | 1.23% |
| 2024-08-30 | 2.27 | 2.30 | 0.02 | 0.88% | 2.26 | 2.32 | 205374 | 4716 | 1.39% |
| 2024-08-29 | 2.27 | 2.28 | 0.00 | 0.00% | 2.23 | 2.29 | 170147 | 3833 | 1.16% |
| 2024-08-28 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.31 | 127159 | 2905 | 0.86% |
| 2024-08-27 | 2.29 | 2.27 | -0.03 | -1.30% | 2.26 | 2.31 | 131185 | 2997 | 0.89% |
| 2024-08-26 | 2.24 | 2.30 | 0.06 | 2.68% | 2.22 | 2.30 | 162325 | 3680 | 1.10% |
| 2024-08-23 | 2.26 | 2.24 | -0.02 | -0.88% | 2.21 | 2.27 | 124522 | 2783 | 0.85% |
| 2024-08-22 | 2.25 | 2.26 | 0.01 | 0.44% | 2.24 | 2.29 | 168005 | 3806 | 1.14% |
| 2024-08-21 | 2.25 | 2.25 | -0.01 | -0.44% | 2.23 | 2.28 | 115806 | 2611 | 0.79% |
| 2024-08-20 | 2.29 | 2.26 | -0.03 | -1.31% | 2.24 | 2.29 | 115721 | 2619 | 0.79% |
| 2024-08-19 | 2.29 | 2.29 | -0.01 | -0.43% | 2.27 | 2.31 | 126697 | 2897 | 0.86% |
| 2024-08-16 | 2.34 | 2.30 | -0.06 | -2.54% | 2.29 | 2.36 | 193037 | 4467 | 1.31% |
| 2024-08-15 | 2.36 | 2.36 | 0.00 | 0.00% | 2.30 | 2.37 | 206690 | 4824 | 1.40% |