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 | 2.94 | 2.99 | 0.05 | 1.70% | 2.91 | 3.02 | 143835 | 4279 | 1.80% |
| 2024-11-20 | 2.85 | 2.94 | 0.10 | 3.52% | 2.82 | 2.96 | 119724 | 3482 | 1.50% |
| 2024-11-19 | 2.80 | 2.84 | 0.03 | 1.07% | 2.76 | 2.86 | 108374 | 3037 | 1.36% |
| 2024-11-18 | 2.87 | 2.81 | -0.04 | -1.40% | 2.79 | 2.93 | 114106 | 3254 | 1.43% |
| 2024-11-15 | 2.90 | 2.85 | -0.08 | -2.73% | 2.85 | 2.96 | 119945 | 3496 | 1.50% |
| 2024-11-14 | 3.01 | 2.93 | -0.10 | -3.30% | 2.93 | 3.02 | 104421 | 3104 | 1.31% |
| 2024-11-13 | 3.01 | 3.03 | 0.01 | 0.33% | 2.94 | 3.04 | 136460 | 4087 | 1.71% |
| 2024-11-12 | 3.05 | 3.02 | -0.03 | -0.98% | 2.99 | 3.09 | 191757 | 5850 | 2.40% |
| 2024-11-11 | 3.01 | 3.05 | 0.04 | 1.33% | 2.98 | 3.06 | 154469 | 4671 | 1.93% |
| 2024-11-08 | 3.11 | 3.01 | -0.09 | -2.90% | 2.99 | 3.18 | 246128 | 7484 | 3.08% |
| 2024-11-07 | 2.86 | 3.10 | 0.21 | 7.27% | 2.85 | 3.18 | 333904 | 10228 | 4.18% |
| 2024-11-06 | 2.88 | 2.89 | 0.01 | 0.35% | 2.83 | 2.93 | 160793 | 4631 | 2.01% |
| 2024-11-05 | 2.79 | 2.88 | 0.09 | 3.23% | 2.78 | 2.89 | 180977 | 5144 | 2.27% |
| 2024-11-04 | 2.78 | 2.79 | 0.01 | 0.36% | 2.74 | 2.81 | 109152 | 3024 | 1.37% |
| 2024-11-01 | 2.86 | 2.78 | -0.09 | -3.14% | 2.77 | 2.91 | 183888 | 5186 | 2.30% |
| 2024-10-31 | 2.80 | 2.87 | 0.07 | 2.50% | 2.79 | 2.90 | 182473 | 5203 | 2.28% |
| 2024-10-30 | 2.76 | 2.80 | 0.02 | 0.72% | 2.74 | 2.83 | 168825 | 4692 | 2.11% |
| 2024-10-29 | 2.93 | 2.78 | -0.08 | -2.80% | 2.74 | 2.95 | 238363 | 6675 | 2.98% |
| 2024-10-28 | 2.75 | 2.86 | 0.13 | 4.76% | 2.73 | 2.86 | 235730 | 6604 | 2.95% |
| 2024-10-25 | 2.60 | 2.73 | 0.13 | 5.00% | 2.60 | 2.73 | 226934 | 6117 | 2.84% |
| 2024-10-24 | 2.59 | 2.60 | 0.02 | 0.78% | 2.55 | 2.62 | 113884 | 2948 | 1.43% |
| 2024-10-23 | 2.56 | 2.58 | 0.00 | 0.00% | 2.56 | 2.62 | 102888 | 2663 | 1.29% |
| 2024-10-22 | 2.52 | 2.58 | 0.06 | 2.38% | 2.51 | 2.59 | 105046 | 2691 | 1.32% |
| 2024-10-21 | 2.54 | 2.52 | -0.01 | -0.40% | 2.51 | 2.56 | 90631 | 2296 | 1.13% |
| 2024-10-18 | 2.49 | 2.53 | 0.03 | 1.20% | 2.47 | 2.56 | 115168 | 2898 | 1.44% |
| 2024-10-17 | 2.55 | 2.50 | -0.05 | -1.96% | 2.49 | 2.58 | 93940 | 2378 | 1.18% |
| 2024-10-16 | 2.55 | 2.55 | -0.01 | -0.39% | 2.51 | 2.57 | 81286 | 2062 | 1.02% |
| 2024-10-15 | 2.55 | 2.56 | 0.01 | 0.39% | 2.51 | 2.60 | 81770 | 2097 | 1.02% |
| 2024-10-14 | 2.57 | 2.55 | 0.03 | 1.19% | 2.49 | 2.59 | 78240 | 1985 | 0.98% |
| 2024-10-11 | 2.61 | 2.52 | -0.09 | -3.45% | 2.49 | 2.63 | 95635 | 2442 | 1.20% |
| 2024-10-10 | 2.55 | 2.61 | 0.06 | 2.35% | 2.55 | 2.70 | 110556 | 2899 | 1.38% |
| 2024-10-09 | 2.77 | 2.55 | -0.27 | -9.57% | 2.55 | 2.77 | 182711 | 4848 | 2.29% |
| 2024-10-08 | 2.99 | 2.82 | 0.08 | 2.92% | 2.73 | 3.00 | 271170 | 7689 | 3.40% |
| 2024-09-30 | 2.60 | 2.74 | 0.20 | 7.87% | 2.54 | 2.79 | 273413 | 7309 | 3.42% |
| 2024-09-27 | 2.47 | 2.54 | 0.10 | 4.10% | 2.46 | 2.56 | 72947 | 1825 | 0.91% |
| 2024-09-26 | 2.38 | 2.44 | 0.06 | 2.52% | 2.38 | 2.45 | 71848 | 1737 | 0.90% |
| 2024-09-25 | 2.36 | 2.38 | 0.04 | 1.71% | 2.35 | 2.42 | 88175 | 2108 | 1.10% |
| 2024-09-24 | 2.28 | 2.34 | 0.07 | 3.08% | 2.26 | 2.34 | 58003 | 1340 | 0.73% |
| 2024-09-23 | 2.26 | 2.27 | 0.01 | 0.44% | 2.25 | 2.29 | 35936 | 816 | 0.45% |
| 2024-09-20 | 2.28 | 2.26 | -0.01 | -0.44% | 2.25 | 2.28 | 34075 | 770 | 0.43% |
| 2024-09-19 | 2.21 | 2.27 | 0.07 | 3.18% | 2.20 | 2.27 | 53759 | 1207 | 0.67% |
| 2024-09-18 | 2.20 | 2.20 | -0.02 | -0.90% | 2.14 | 2.24 | 50284 | 1098 | 0.63% |
| 2024-09-13 | 2.25 | 2.22 | -0.02 | -0.89% | 2.21 | 2.25 | 33501 | 745 | 0.42% |
| 2024-09-12 | 2.23 | 2.24 | 0.01 | 0.45% | 2.22 | 2.26 | 31934 | 717 | 0.40% |
| 2024-09-11 | 2.24 | 2.23 | -0.02 | -0.89% | 2.21 | 2.26 | 27915 | 623 | 0.35% |
| 2024-09-10 | 2.24 | 2.25 | 0.01 | 0.45% | 2.22 | 2.28 | 47703 | 1071 | 0.60% |
| 2024-09-09 | 2.22 | 2.24 | 0.01 | 0.45% | 2.20 | 2.28 | 29375 | 659 | 0.37% |
| 2024-09-06 | 2.30 | 2.23 | -0.07 | -3.04% | 2.23 | 2.31 | 42329 | 955 | 0.53% |
| 2024-09-05 | 2.29 | 2.30 | 0.01 | 0.44% | 2.27 | 2.31 | 34829 | 797 | 0.44% |
| 2024-09-04 | 2.34 | 2.29 | -0.05 | -2.14% | 2.28 | 2.35 | 41469 | 959 | 0.52% |
| 2024-09-03 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.38 | 40065 | 941 | 0.50% |
| 2024-09-02 | 2.34 | 2.34 | 0.00 | 0.00% | 2.33 | 2.39 | 58811 | 1389 | 0.74% |
| 2024-08-30 | 2.29 | 2.34 | 0.05 | 2.18% | 2.28 | 2.37 | 70183 | 1641 | 0.88% |
| 2024-08-29 | 2.27 | 2.29 | 0.02 | 0.88% | 2.24 | 2.30 | 61913 | 1404 | 0.78% |
| 2024-08-28 | 2.30 | 2.27 | -0.02 | -0.87% | 2.26 | 2.31 | 71044 | 1619 | 0.89% |
| 2024-08-27 | 2.28 | 2.29 | 0.00 | 0.00% | 2.26 | 2.32 | 37158 | 849 | 0.47% |
| 2024-08-26 | 2.24 | 2.29 | 0.04 | 1.78% | 2.23 | 2.31 | 38617 | 880 | 0.48% |
| 2024-08-23 | 2.24 | 2.25 | 0.01 | 0.45% | 2.22 | 2.27 | 35397 | 793 | 0.44% |
| 2024-08-22 | 2.29 | 2.24 | -0.05 | -2.18% | 2.24 | 2.30 | 26847 | 608 | 0.34% |
| 2024-08-21 | 2.28 | 2.29 | 0.00 | 0.00% | 2.27 | 2.32 | 36453 | 836 | 0.46% |
| 2024-08-20 | 2.32 | 2.29 | -0.03 | -1.29% | 2.28 | 2.36 | 45130 | 1046 | 0.57% |
| 2024-08-19 | 2.35 | 2.32 | -0.03 | -1.28% | 2.31 | 2.38 | 37181 | 869 | 0.47% |
| 2024-08-16 | 2.37 | 2.35 | -0.01 | -0.42% | 2.34 | 2.41 | 52060 | 1233 | 0.65% |
| 2024-08-15 | 2.34 | 2.36 | 0.02 | 0.85% | 2.30 | 2.37 | 48308 | 1134 | 0.60% |
| 2024-08-14 | 2.32 | 2.34 | 0.01 | 0.43% | 2.32 | 2.36 | 48566 | 1136 | 0.61% |
| 2024-08-13 | 2.30 | 2.33 | 0.01 | 0.43% | 2.27 | 2.35 | 44865 | 1038 | 0.56% |