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 | 2.84 | 2.88 | 0.04 | 1.41% | 2.80 | 2.90 | 133702 | 3814 | 2.12% |
| 2024-11-20 | 2.73 | 2.84 | 0.11 | 4.03% | 2.73 | 2.90 | 212344 | 5932 | 3.37% |
| 2024-11-19 | 2.69 | 2.73 | 0.02 | 0.74% | 2.66 | 2.73 | 151480 | 4078 | 2.41% |
| 2024-11-18 | 2.74 | 2.71 | -0.02 | -0.73% | 2.67 | 2.78 | 151252 | 4122 | 2.40% |
| 2024-11-15 | 2.78 | 2.73 | -0.04 | -1.44% | 2.70 | 2.79 | 159341 | 4389 | 2.53% |
| 2024-11-14 | 2.86 | 2.77 | -0.09 | -3.15% | 2.75 | 2.86 | 158318 | 4436 | 2.51% |
| 2024-11-13 | 2.86 | 2.86 | -0.01 | -0.35% | 2.78 | 2.91 | 167930 | 4767 | 2.67% |
| 2024-11-12 | 2.92 | 2.87 | -0.02 | -0.69% | 2.83 | 2.95 | 211515 | 6129 | 3.36% |
| 2024-11-11 | 2.87 | 2.89 | 0.02 | 0.70% | 2.83 | 2.91 | 166257 | 4765 | 2.64% |
| 2024-11-08 | 2.95 | 2.87 | -0.07 | -2.38% | 2.85 | 2.97 | 236069 | 6822 | 3.75% |
| 2024-11-07 | 2.82 | 2.94 | 0.14 | 5.00% | 2.79 | 3.01 | 303231 | 8809 | 4.81% |
| 2024-11-06 | 2.74 | 2.80 | 0.06 | 2.19% | 2.69 | 2.83 | 243070 | 6742 | 3.86% |
| 2024-11-05 | 2.66 | 2.74 | 0.07 | 2.62% | 2.64 | 2.79 | 204321 | 5557 | 3.24% |
| 2024-11-04 | 2.63 | 2.67 | 0.06 | 2.30% | 2.57 | 2.67 | 151935 | 3998 | 2.41% |
| 2024-11-01 | 2.70 | 2.61 | -0.09 | -3.33% | 2.59 | 2.77 | 235859 | 6260 | 3.74% |
| 2024-10-31 | 2.60 | 2.70 | 0.10 | 3.85% | 2.60 | 2.73 | 235990 | 6370 | 3.75% |
| 2024-10-30 | 2.59 | 2.60 | 0.01 | 0.39% | 2.56 | 2.62 | 145436 | 3767 | 2.31% |
| 2024-10-29 | 2.71 | 2.59 | -0.10 | -3.72% | 2.56 | 2.73 | 261731 | 6851 | 4.16% |
| 2024-10-28 | 2.57 | 2.69 | 0.12 | 4.67% | 2.57 | 2.72 | 245217 | 6493 | 3.89% |
| 2024-10-25 | 2.47 | 2.57 | 0.10 | 4.05% | 2.46 | 2.58 | 198547 | 5034 | 3.15% |
| 2024-10-24 | 2.45 | 2.47 | 0.03 | 1.23% | 2.41 | 2.47 | 117704 | 2874 | 1.87% |
| 2024-10-23 | 2.42 | 2.44 | 0.03 | 1.24% | 2.40 | 2.47 | 177444 | 4340 | 2.82% |
| 2024-10-22 | 2.38 | 2.41 | 0.05 | 2.12% | 2.36 | 2.42 | 182259 | 4370 | 2.89% |
| 2024-10-21 | 2.41 | 2.36 | -0.04 | -1.67% | 2.33 | 2.43 | 209657 | 4982 | 3.33% |
| 2024-10-18 | 2.35 | 2.40 | 0.04 | 1.69% | 2.33 | 2.43 | 152234 | 3612 | 2.42% |
| 2024-10-17 | 2.39 | 2.36 | -0.03 | -1.26% | 2.34 | 2.43 | 116611 | 2794 | 1.85% |
| 2024-10-16 | 2.38 | 2.39 | 0.00 | 0.00% | 2.36 | 2.42 | 100684 | 2405 | 1.60% |
| 2024-10-15 | 2.42 | 2.39 | -0.03 | -1.24% | 2.38 | 2.42 | 98061 | 2354 | 1.56% |
| 2024-10-14 | 2.39 | 2.42 | 0.05 | 2.11% | 2.36 | 2.43 | 120429 | 2892 | 1.91% |
| 2024-10-11 | 2.47 | 2.37 | -0.09 | -3.66% | 2.35 | 2.48 | 163713 | 3922 | 2.60% |
| 2024-10-10 | 2.42 | 2.46 | 0.05 | 2.07% | 2.39 | 2.51 | 181737 | 4445 | 2.89% |
| 2024-10-09 | 2.60 | 2.41 | -0.26 | -9.74% | 2.40 | 2.64 | 274902 | 6883 | 4.36% |
| 2024-10-08 | 2.74 | 2.67 | 0.17 | 6.80% | 2.51 | 2.75 | 417697 | 11064 | 6.63% |
| 2024-09-30 | 2.41 | 2.50 | 0.18 | 7.76% | 2.32 | 2.53 | 380076 | 9252 | 6.03% |
| 2024-09-27 | 2.28 | 2.32 | 0.07 | 3.11% | 2.23 | 2.32 | 133214 | 3035 | 2.12% |
| 2024-09-26 | 2.19 | 2.25 | 0.06 | 2.74% | 2.17 | 2.25 | 145180 | 3220 | 2.31% |
| 2024-09-25 | 2.15 | 2.19 | 0.04 | 1.86% | 2.15 | 2.23 | 169478 | 3733 | 2.69% |
| 2024-09-24 | 2.07 | 2.15 | 0.07 | 3.37% | 2.07 | 2.15 | 125903 | 2668 | 2.00% |
| 2024-09-23 | 2.07 | 2.08 | 0.00 | 0.00% | 2.07 | 2.11 | 103143 | 2152 | 1.64% |
| 2024-09-20 | 2.07 | 2.08 | 0.01 | 0.48% | 2.04 | 2.09 | 90262 | 1862 | 1.43% |
| 2024-09-19 | 2.00 | 2.07 | 0.07 | 3.50% | 1.98 | 2.08 | 168996 | 3463 | 2.68% |
| 2024-09-18 | 2.01 | 2.00 | -0.02 | -0.99% | 1.94 | 2.05 | 125773 | 2506 | 2.00% |
| 2024-09-13 | 2.00 | 2.02 | 0.03 | 1.51% | 1.98 | 2.05 | 149388 | 3023 | 2.37% |
| 2024-09-12 | 1.97 | 1.99 | 0.01 | 0.51% | 1.97 | 2.01 | 59811 | 1194 | 0.95% |
| 2024-09-11 | 2.03 | 1.98 | -0.06 | -2.94% | 1.97 | 2.03 | 109235 | 2171 | 1.73% |
| 2024-09-10 | 1.99 | 2.04 | 0.05 | 2.51% | 1.98 | 2.04 | 119035 | 2394 | 1.89% |
| 2024-09-09 | 1.95 | 1.99 | 0.02 | 1.02% | 1.93 | 2.01 | 71580 | 1415 | 1.14% |
| 2024-09-06 | 1.99 | 1.97 | -0.01 | -0.51% | 1.96 | 2.02 | 72343 | 1435 | 1.15% |
| 2024-09-05 | 1.94 | 1.98 | 0.03 | 1.54% | 1.94 | 1.99 | 70342 | 1390 | 1.12% |
| 2024-09-04 | 1.97 | 1.95 | -0.03 | -1.52% | 1.94 | 1.99 | 61803 | 1214 | 0.98% |
| 2024-09-03 | 1.96 | 1.98 | 0.02 | 1.02% | 1.95 | 1.99 | 51198 | 1008 | 0.81% |
| 2024-09-02 | 1.98 | 1.96 | -0.02 | -1.01% | 1.96 | 2.03 | 90758 | 1807 | 1.44% |
| 2024-08-30 | 1.94 | 1.98 | 0.04 | 2.06% | 1.93 | 2.01 | 112798 | 2226 | 1.79% |
| 2024-08-29 | 1.90 | 1.94 | 0.03 | 1.57% | 1.89 | 1.95 | 89504 | 1717 | 1.42% |
| 2024-08-28 | 1.90 | 1.91 | 0.03 | 1.60% | 1.88 | 1.93 | 76687 | 1466 | 1.22% |
| 2024-08-27 | 1.93 | 1.88 | -0.05 | -2.59% | 1.88 | 1.94 | 80513 | 1532 | 1.28% |
| 2024-08-26 | 1.86 | 1.93 | 0.05 | 2.66% | 1.86 | 1.93 | 104174 | 1985 | 1.65% |
| 2024-08-23 | 1.89 | 1.88 | -0.02 | -1.05% | 1.85 | 1.90 | 67665 | 1266 | 1.07% |
| 2024-08-22 | 1.91 | 1.90 | -0.02 | -1.04% | 1.88 | 1.93 | 60826 | 1160 | 0.97% |
| 2024-08-21 | 1.92 | 1.92 | 0.00 | 0.00% | 1.90 | 1.94 | 44185 | 846 | 0.70% |
| 2024-08-20 | 1.97 | 1.92 | -0.06 | -3.03% | 1.91 | 1.98 | 74949 | 1452 | 1.19% |
| 2024-08-19 | 1.97 | 1.98 | 0.01 | 0.51% | 1.95 | 1.99 | 61906 | 1219 | 0.98% |
| 2024-08-16 | 2.01 | 1.97 | -0.04 | -1.99% | 1.97 | 2.03 | 74089 | 1474 | 1.18% |
| 2024-08-15 | 1.99 | 2.01 | 0.03 | 1.52% | 1.96 | 2.02 | 86656 | 1729 | 1.38% |
| 2024-08-14 | 1.99 | 1.98 | -0.01 | -0.50% | 1.98 | 2.01 | 47003 | 935 | 0.75% |
| 2024-08-13 | 1.99 | 1.99 | 0.00 | 0.00% | 1.95 | 2.00 | 57898 | 1143 | 0.92% |