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 | 2.88 | 2.86 | -0.03 | -1.04% | 2.84 | 2.90 | 207732 | 5949 | 0.88% |
| 2024-11-20 | 2.86 | 2.89 | 0.04 | 1.40% | 2.83 | 2.89 | 252016 | 7226 | 1.06% |
| 2024-11-19 | 2.86 | 2.85 | 0.00 | 0.00% | 2.79 | 2.88 | 273314 | 7753 | 1.15% |
| 2024-11-18 | 2.87 | 2.85 | 0.02 | 0.71% | 2.83 | 2.91 | 361355 | 10381 | 1.53% |
| 2024-11-15 | 2.86 | 2.83 | -0.05 | -1.74% | 2.82 | 2.91 | 295488 | 8473 | 1.25% |
| 2024-11-14 | 2.94 | 2.88 | -0.07 | -2.37% | 2.87 | 2.98 | 269725 | 7826 | 1.14% |
| 2024-11-13 | 3.01 | 2.95 | -0.07 | -2.32% | 2.91 | 3.04 | 394968 | 11703 | 1.67% |
| 2024-11-12 | 3.05 | 3.02 | -0.05 | -1.63% | 2.99 | 3.09 | 389021 | 11835 | 1.64% |
| 2024-11-11 | 3.08 | 3.07 | -0.01 | -0.32% | 3.03 | 3.11 | 349166 | 10684 | 1.47% |
| 2024-11-08 | 3.16 | 3.08 | -0.05 | -1.60% | 3.07 | 3.18 | 440447 | 13694 | 1.86% |
| 2024-11-07 | 3.06 | 3.13 | 0.02 | 0.64% | 3.06 | 3.14 | 620053 | 19221 | 2.62% |
| 2024-11-06 | 2.99 | 3.11 | 0.12 | 4.01% | 2.93 | 3.23 | 1227614 | 38423 | 5.18% |
| 2024-11-05 | 2.83 | 2.99 | 0.15 | 5.28% | 2.82 | 3.00 | 556608 | 16299 | 2.35% |
| 2024-11-04 | 2.85 | 2.84 | 0.00 | 0.00% | 2.81 | 2.89 | 293039 | 8285 | 1.24% |
| 2024-11-01 | 2.90 | 2.84 | -0.04 | -1.39% | 2.82 | 2.93 | 402488 | 11528 | 1.70% |
| 2024-10-31 | 2.82 | 2.88 | 0.10 | 3.60% | 2.81 | 2.90 | 481220 | 13781 | 2.03% |
| 2024-10-30 | 2.73 | 2.78 | 0.03 | 1.09% | 2.73 | 2.80 | 240515 | 6652 | 1.02% |
| 2024-10-29 | 2.86 | 2.75 | -0.09 | -3.17% | 2.73 | 2.87 | 430930 | 11975 | 1.82% |
| 2024-10-28 | 2.72 | 2.84 | 0.12 | 4.41% | 2.71 | 2.85 | 473662 | 13274 | 2.00% |
| 2024-10-25 | 2.63 | 2.72 | 0.08 | 3.03% | 2.63 | 2.73 | 354959 | 9590 | 1.50% |
| 2024-10-24 | 2.66 | 2.64 | -0.04 | -1.49% | 2.61 | 2.67 | 239086 | 6295 | 1.01% |
| 2024-10-23 | 2.63 | 2.68 | 0.06 | 2.29% | 2.61 | 2.71 | 349267 | 9284 | 1.47% |
| 2024-10-22 | 2.60 | 2.62 | 0.03 | 1.16% | 2.56 | 2.63 | 262910 | 6816 | 1.11% |
| 2024-10-21 | 2.64 | 2.62 | -0.02 | -0.76% | 2.60 | 2.65 | 368442 | 9661 | 1.56% |
| 2024-10-18 | 2.51 | 2.64 | 0.13 | 5.18% | 2.49 | 2.67 | 643569 | 16781 | 2.72% |
| 2024-10-17 | 2.60 | 2.51 | -0.07 | -2.71% | 2.51 | 2.61 | 322220 | 8206 | 1.36% |
| 2024-10-16 | 2.52 | 2.58 | 0.03 | 1.18% | 2.51 | 2.62 | 318246 | 8212 | 1.34% |
| 2024-10-15 | 2.60 | 2.55 | -0.06 | -2.30% | 2.54 | 2.62 | 313898 | 8096 | 1.33% |
| 2024-10-14 | 2.59 | 2.61 | 0.04 | 1.56% | 2.54 | 2.63 | 303036 | 7856 | 1.28% |
| 2024-10-11 | 2.67 | 2.57 | -0.11 | -4.10% | 2.54 | 2.69 | 404645 | 10534 | 1.71% |
| 2024-10-10 | 2.64 | 2.68 | 0.04 | 1.52% | 2.62 | 2.77 | 408518 | 11026 | 1.72% |
| 2024-10-09 | 2.88 | 2.64 | -0.28 | -9.59% | 2.64 | 2.88 | 588080 | 16094 | 2.48% |
| 2024-10-08 | 3.06 | 2.92 | 0.14 | 5.04% | 2.80 | 3.06 | 862349 | 25301 | 3.64% |
| 2024-09-30 | 2.60 | 2.78 | 0.25 | 9.88% | 2.60 | 2.78 | 799120 | 21767 | 3.37% |
| 2024-09-27 | 2.49 | 2.53 | 0.08 | 3.27% | 2.46 | 2.53 | 258616 | 6463 | 1.09% |
| 2024-09-26 | 2.36 | 2.45 | 0.09 | 3.81% | 2.35 | 2.45 | 310912 | 7466 | 1.31% |
| 2024-09-25 | 2.31 | 2.36 | 0.07 | 3.06% | 2.30 | 2.45 | 426190 | 10202 | 1.80% |
| 2024-09-24 | 2.20 | 2.29 | 0.11 | 5.05% | 2.20 | 2.29 | 321293 | 7243 | 1.36% |
| 2024-09-23 | 2.19 | 2.18 | -0.01 | -0.46% | 2.17 | 2.20 | 74865 | 1635 | 0.32% |
| 2024-09-20 | 2.20 | 2.19 | -0.01 | -0.45% | 2.17 | 2.21 | 123967 | 2712 | 0.52% |
| 2024-09-19 | 2.15 | 2.20 | 0.06 | 2.80% | 2.14 | 2.22 | 207795 | 4541 | 0.88% |
| 2024-09-18 | 2.16 | 2.14 | -0.02 | -0.93% | 2.10 | 2.17 | 148735 | 3161 | 0.63% |
| 2024-09-13 | 2.17 | 2.16 | 0.00 | 0.00% | 2.15 | 2.18 | 83746 | 1811 | 0.35% |
| 2024-09-12 | 2.16 | 2.16 | 0.01 | 0.47% | 2.15 | 2.19 | 117361 | 2549 | 0.50% |
| 2024-09-11 | 2.16 | 2.15 | -0.01 | -0.46% | 2.13 | 2.17 | 92500 | 1990 | 0.39% |
| 2024-09-10 | 2.17 | 2.16 | 0.00 | 0.00% | 2.13 | 2.17 | 105668 | 2271 | 0.45% |
| 2024-09-09 | 2.15 | 2.16 | 0.00 | 0.00% | 2.14 | 2.18 | 122157 | 2638 | 0.52% |
| 2024-09-06 | 2.20 | 2.16 | -0.04 | -1.82% | 2.15 | 2.21 | 112537 | 2447 | 0.48% |
| 2024-09-05 | 2.18 | 2.20 | 0.02 | 0.92% | 2.17 | 2.20 | 64705 | 1417 | 0.27% |
| 2024-09-04 | 2.19 | 2.18 | -0.02 | -0.91% | 2.17 | 2.22 | 102273 | 2242 | 0.43% |
| 2024-09-03 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.23 | 111987 | 2467 | 0.47% |
| 2024-09-02 | 2.24 | 2.20 | -0.04 | -1.79% | 2.20 | 2.26 | 122396 | 2727 | 0.52% |
| 2024-08-30 | 2.22 | 2.24 | 0.01 | 0.45% | 2.21 | 2.28 | 152997 | 3447 | 0.65% |
| 2024-08-29 | 2.19 | 2.23 | 0.04 | 1.83% | 2.17 | 2.23 | 90972 | 2009 | 0.38% |
| 2024-08-28 | 2.19 | 2.19 | 0.00 | 0.00% | 2.16 | 2.21 | 93967 | 2057 | 0.40% |
| 2024-08-27 | 2.20 | 2.19 | -0.02 | -0.90% | 2.16 | 2.21 | 126854 | 2768 | 0.54% |
| 2024-08-26 | 2.16 | 2.21 | 0.06 | 2.79% | 2.14 | 2.23 | 153983 | 3379 | 0.65% |
| 2024-08-23 | 2.18 | 2.15 | -0.03 | -1.38% | 2.13 | 2.18 | 159872 | 3436 | 0.67% |
| 2024-08-22 | 2.19 | 2.18 | -0.01 | -0.46% | 2.17 | 2.21 | 98051 | 2144 | 0.41% |
| 2024-08-21 | 2.21 | 2.19 | -0.02 | -0.90% | 2.18 | 2.23 | 88250 | 1941 | 0.37% |
| 2024-08-20 | 2.24 | 2.21 | -0.03 | -1.34% | 2.20 | 2.25 | 123023 | 2735 | 0.52% |
| 2024-08-19 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.27 | 87452 | 1969 | 0.37% |
| 2024-08-16 | 2.29 | 2.25 | -0.04 | -1.75% | 2.25 | 2.30 | 102121 | 2317 | 0.43% |
| 2024-08-15 | 2.27 | 2.29 | 0.01 | 0.44% | 2.26 | 2.32 | 117985 | 2709 | 0.50% |
| 2024-08-14 | 2.31 | 2.28 | -0.02 | -0.87% | 2.28 | 2.33 | 87755 | 2017 | 0.37% |
| 2024-08-13 | 2.27 | 2.30 | 0.03 | 1.32% | 2.24 | 2.31 | 110604 | 2520 | 0.47% |