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 | 2.48 | 2.47 | -0.02 | -0.80% | 2.44 | 2.49 | 186960 | 4609 | 1.18% |
| 2024-11-20 | 2.45 | 2.49 | 0.04 | 1.63% | 2.44 | 2.50 | 294582 | 7310 | 1.86% |
| 2024-11-19 | 2.44 | 2.45 | 0.00 | 0.00% | 2.39 | 2.46 | 361700 | 8773 | 2.28% |
| 2024-11-18 | 2.39 | 2.45 | 0.09 | 3.81% | 2.39 | 2.50 | 524843 | 12890 | 3.31% |
| 2024-11-15 | 2.39 | 2.36 | -0.04 | -1.67% | 2.35 | 2.43 | 210658 | 5049 | 1.33% |
| 2024-11-14 | 2.46 | 2.40 | -0.06 | -2.44% | 2.39 | 2.47 | 224663 | 5436 | 1.42% |
| 2024-11-13 | 2.45 | 2.46 | 0.01 | 0.41% | 2.41 | 2.49 | 249540 | 6114 | 1.57% |
| 2024-11-12 | 2.52 | 2.45 | -0.06 | -2.39% | 2.44 | 2.52 | 303370 | 7520 | 1.91% |
| 2024-11-11 | 2.53 | 2.51 | -0.02 | -0.79% | 2.48 | 2.57 | 333401 | 8370 | 2.10% |
| 2024-11-08 | 2.62 | 2.53 | -0.06 | -2.32% | 2.50 | 2.65 | 522376 | 13341 | 3.29% |
| 2024-11-07 | 2.48 | 2.59 | 0.09 | 3.60% | 2.46 | 2.61 | 630418 | 16116 | 3.97% |
| 2024-11-06 | 2.43 | 2.50 | 0.06 | 2.46% | 2.40 | 2.52 | 585279 | 14404 | 3.69% |
| 2024-11-05 | 2.38 | 2.44 | 0.06 | 2.52% | 2.37 | 2.45 | 436879 | 10556 | 2.75% |
| 2024-11-04 | 2.38 | 2.38 | 0.01 | 0.42% | 2.33 | 2.38 | 240624 | 5680 | 1.52% |
| 2024-11-01 | 2.41 | 2.37 | -0.04 | -1.66% | 2.36 | 2.46 | 393551 | 9468 | 2.48% |
| 2024-10-31 | 2.37 | 2.41 | 0.04 | 1.69% | 2.35 | 2.43 | 511334 | 12307 | 3.22% |
| 2024-10-30 | 2.34 | 2.37 | 0.04 | 1.72% | 2.32 | 2.39 | 273606 | 6453 | 1.72% |
| 2024-10-29 | 2.39 | 2.33 | -0.07 | -2.92% | 2.33 | 2.41 | 293316 | 6903 | 1.85% |
| 2024-10-28 | 2.31 | 2.40 | 0.08 | 3.45% | 2.29 | 2.40 | 355863 | 8396 | 2.24% |
| 2024-10-25 | 2.28 | 2.32 | 0.03 | 1.31% | 2.28 | 2.32 | 217125 | 4997 | 1.37% |
| 2024-10-24 | 2.28 | 2.29 | 0.00 | 0.00% | 2.26 | 2.29 | 132677 | 3022 | 0.84% |
| 2024-10-23 | 2.27 | 2.29 | 0.01 | 0.44% | 2.27 | 2.32 | 251269 | 5752 | 1.58% |
| 2024-10-22 | 2.27 | 2.28 | 0.01 | 0.44% | 2.25 | 2.28 | 173055 | 3926 | 1.09% |
| 2024-10-21 | 2.27 | 2.27 | 0.00 | 0.00% | 2.26 | 2.29 | 175083 | 3979 | 1.10% |
| 2024-10-18 | 2.23 | 2.27 | 0.03 | 1.34% | 2.20 | 2.29 | 244951 | 5501 | 1.54% |
| 2024-10-17 | 2.29 | 2.24 | -0.06 | -2.61% | 2.23 | 2.30 | 243746 | 5520 | 1.54% |
| 2024-10-16 | 2.26 | 2.30 | 0.03 | 1.32% | 2.24 | 2.32 | 240188 | 5499 | 1.51% |
| 2024-10-15 | 2.30 | 2.27 | -0.02 | -0.87% | 2.26 | 2.33 | 261699 | 6011 | 1.65% |
| 2024-10-14 | 2.25 | 2.29 | 0.07 | 3.15% | 2.22 | 2.29 | 269330 | 6093 | 1.70% |
| 2024-10-11 | 2.26 | 2.22 | -0.05 | -2.20% | 2.20 | 2.29 | 255132 | 5717 | 1.61% |
| 2024-10-10 | 2.24 | 2.27 | 0.05 | 2.25% | 2.20 | 2.33 | 404160 | 9182 | 2.55% |
| 2024-10-09 | 2.36 | 2.22 | -0.18 | -7.50% | 2.22 | 2.37 | 493697 | 11283 | 3.11% |
| 2024-10-08 | 2.54 | 2.40 | 0.08 | 3.45% | 2.32 | 2.54 | 803949 | 19488 | 5.06% |
| 2024-09-30 | 2.21 | 2.32 | 0.17 | 7.91% | 2.19 | 2.34 | 760609 | 17218 | 4.79% |
| 2024-09-27 | 2.13 | 2.15 | 0.04 | 1.90% | 2.10 | 2.16 | 313973 | 6698 | 1.98% |
| 2024-09-26 | 2.03 | 2.11 | 0.08 | 3.94% | 2.02 | 2.11 | 285069 | 5896 | 1.80% |
| 2024-09-25 | 1.99 | 2.03 | 0.05 | 2.53% | 1.99 | 2.06 | 263733 | 5362 | 1.66% |
| 2024-09-24 | 1.92 | 1.98 | 0.06 | 3.13% | 1.92 | 1.98 | 162941 | 3186 | 1.03% |
| 2024-09-23 | 1.93 | 1.92 | -0.01 | -0.52% | 1.91 | 1.93 | 34219 | 657 | 0.22% |
| 2024-09-20 | 1.93 | 1.93 | -0.01 | -0.52% | 1.91 | 1.94 | 48917 | 941 | 0.31% |
| 2024-09-19 | 1.90 | 1.94 | 0.04 | 2.11% | 1.89 | 1.94 | 84095 | 1617 | 0.53% |
| 2024-09-18 | 1.92 | 1.90 | -0.02 | -1.04% | 1.88 | 1.92 | 60638 | 1150 | 0.38% |
| 2024-09-13 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.92 | 52627 | 1006 | 0.33% |
| 2024-09-12 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 43001 | 820 | 0.27% |
| 2024-09-11 | 1.90 | 1.90 | -0.01 | -0.52% | 1.89 | 1.91 | 37604 | 713 | 0.24% |
| 2024-09-10 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 46313 | 880 | 0.29% |
| 2024-09-09 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 54891 | 1043 | 0.35% |
| 2024-09-06 | 1.92 | 1.90 | -0.02 | -1.04% | 1.90 | 1.92 | 41033 | 784 | 0.26% |
| 2024-09-05 | 1.92 | 1.92 | 0.00 | 0.00% | 1.89 | 1.93 | 55628 | 1064 | 0.35% |
| 2024-09-04 | 1.92 | 1.92 | -0.01 | -0.52% | 1.91 | 1.93 | 41402 | 793 | 0.26% |
| 2024-09-03 | 1.95 | 1.93 | -0.02 | -1.03% | 1.91 | 1.96 | 125202 | 2421 | 0.79% |
| 2024-09-02 | 2.00 | 1.95 | -0.04 | -2.01% | 1.95 | 2.00 | 91518 | 1809 | 0.58% |
| 2024-08-30 | 1.96 | 1.99 | 0.02 | 1.02% | 1.96 | 2.01 | 110266 | 2194 | 0.69% |
| 2024-08-29 | 1.97 | 1.97 | 0.00 | 0.00% | 1.96 | 1.98 | 59506 | 1171 | 0.37% |
| 2024-08-28 | 1.99 | 1.97 | -0.02 | -1.01% | 1.96 | 1.99 | 64521 | 1274 | 0.41% |
| 2024-08-27 | 1.99 | 1.99 | -0.01 | -0.50% | 1.97 | 2.01 | 57657 | 1145 | 0.36% |
| 2024-08-26 | 1.96 | 2.00 | 0.04 | 2.04% | 1.95 | 2.01 | 104222 | 2070 | 0.66% |
| 2024-08-23 | 1.96 | 1.96 | 0.00 | 0.00% | 1.93 | 1.96 | 59981 | 1166 | 0.38% |
| 2024-08-22 | 1.98 | 1.96 | -0.02 | -1.01% | 1.95 | 2.00 | 74498 | 1471 | 0.47% |
| 2024-08-21 | 1.99 | 1.98 | -0.01 | -0.50% | 1.97 | 2.00 | 53604 | 1063 | 0.34% |
| 2024-08-20 | 2.01 | 1.99 | -0.02 | -1.00% | 1.98 | 2.02 | 76280 | 1522 | 0.48% |
| 2024-08-19 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.02 | 91996 | 1842 | 0.58% |
| 2024-08-16 | 2.01 | 1.99 | -0.03 | -1.49% | 1.98 | 2.03 | 111892 | 2238 | 0.70% |
| 2024-08-15 | 2.00 | 2.02 | 0.01 | 0.50% | 1.99 | 2.03 | 111927 | 2253 | 0.71% |
| 2024-08-14 | 2.01 | 2.01 | -0.01 | -0.50% | 2.01 | 2.05 | 116620 | 2369 | 0.73% |
| 2024-08-13 | 1.99 | 2.02 | 0.03 | 1.51% | 1.97 | 2.02 | 89683 | 1794 | 0.56% |