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 | 2.98 | 2.93 | -0.04 | -1.35% | 2.90 | 3.00 | 163850 | 4816 | 0.92% |
| 2024-11-20 | 2.89 | 2.97 | 0.06 | 2.06% | 2.88 | 2.98 | 190179 | 5597 | 1.07% |
| 2024-11-19 | 2.87 | 2.91 | 0.04 | 1.39% | 2.82 | 2.91 | 201759 | 5777 | 1.14% |
| 2024-11-18 | 2.92 | 2.87 | -0.03 | -1.03% | 2.85 | 2.97 | 268424 | 7816 | 1.51% |
| 2024-11-15 | 2.92 | 2.90 | -0.03 | -1.02% | 2.89 | 3.00 | 243153 | 7160 | 1.37% |
| 2024-11-14 | 3.05 | 2.93 | -0.12 | -3.93% | 2.91 | 3.06 | 279525 | 8292 | 1.57% |
| 2024-11-13 | 3.01 | 3.05 | 0.00 | 0.00% | 3.01 | 3.15 | 304307 | 9326 | 1.71% |
| 2024-11-12 | 3.13 | 3.05 | -0.06 | -1.93% | 3.02 | 3.14 | 361996 | 11116 | 2.04% |
| 2024-11-11 | 3.14 | 3.11 | -0.03 | -0.96% | 3.04 | 3.14 | 454923 | 14002 | 2.56% |
| 2024-11-08 | 3.18 | 3.14 | -0.03 | -0.95% | 3.10 | 3.29 | 576941 | 18392 | 3.25% |
| 2024-11-07 | 3.07 | 3.17 | 0.01 | 0.32% | 3.03 | 3.27 | 865772 | 27484 | 4.88% |
| 2024-11-06 | 2.93 | 3.16 | 0.24 | 8.22% | 2.92 | 3.21 | 1006674 | 31749 | 5.67% |
| 2024-11-05 | 2.88 | 2.92 | 0.04 | 1.39% | 2.86 | 2.93 | 243842 | 7081 | 1.37% |
| 2024-11-04 | 2.82 | 2.88 | 0.06 | 2.13% | 2.78 | 2.90 | 218918 | 6244 | 1.23% |
| 2024-11-01 | 2.87 | 2.82 | -0.04 | -1.40% | 2.75 | 2.91 | 300165 | 8475 | 1.69% |
| 2024-10-31 | 2.75 | 2.86 | 0.11 | 4.00% | 2.75 | 2.93 | 424029 | 12099 | 2.39% |
| 2024-10-30 | 2.73 | 2.75 | -0.01 | -0.36% | 2.68 | 2.77 | 226011 | 6161 | 1.27% |
| 2024-10-29 | 2.88 | 2.76 | -0.10 | -3.50% | 2.74 | 2.90 | 270926 | 7592 | 1.53% |
| 2024-10-28 | 2.71 | 2.86 | 0.15 | 5.54% | 2.70 | 2.87 | 355193 | 9966 | 2.00% |
| 2024-10-25 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.75 | 205074 | 5558 | 1.15% |
| 2024-10-24 | 2.69 | 2.70 | 0.02 | 0.75% | 2.65 | 2.71 | 180703 | 4844 | 1.02% |
| 2024-10-23 | 2.71 | 2.68 | -0.02 | -0.74% | 2.66 | 2.73 | 221528 | 5959 | 1.25% |
| 2024-10-22 | 2.63 | 2.70 | 0.07 | 2.66% | 2.61 | 2.76 | 265190 | 7167 | 1.49% |
| 2024-10-21 | 2.57 | 2.63 | 0.06 | 2.33% | 2.57 | 2.64 | 275601 | 7209 | 1.55% |
| 2024-10-18 | 2.51 | 2.57 | 0.06 | 2.39% | 2.49 | 2.58 | 244804 | 6190 | 1.38% |
| 2024-10-17 | 2.57 | 2.51 | -0.05 | -1.95% | 2.51 | 2.59 | 140364 | 3581 | 0.79% |
| 2024-10-16 | 2.53 | 2.56 | 0.01 | 0.39% | 2.51 | 2.59 | 185473 | 4749 | 1.04% |
| 2024-10-15 | 2.60 | 2.55 | -0.05 | -1.92% | 2.54 | 2.60 | 210191 | 5396 | 1.18% |
| 2024-10-14 | 2.58 | 2.60 | 0.02 | 0.78% | 2.55 | 2.63 | 219708 | 5693 | 1.24% |
| 2024-10-11 | 2.66 | 2.58 | -0.08 | -3.01% | 2.54 | 2.68 | 208978 | 5444 | 1.18% |
| 2024-10-10 | 2.62 | 2.66 | 0.05 | 1.92% | 2.57 | 2.72 | 293824 | 7796 | 1.65% |
| 2024-10-09 | 2.84 | 2.61 | -0.24 | -8.42% | 2.58 | 2.84 | 414829 | 11073 | 2.34% |
| 2024-10-08 | 2.98 | 2.85 | 0.14 | 5.17% | 2.71 | 2.98 | 564782 | 16133 | 3.18% |
| 2024-09-30 | 2.54 | 2.71 | 0.22 | 8.84% | 2.53 | 2.74 | 463597 | 12278 | 2.61% |
| 2024-09-27 | 2.42 | 2.49 | 0.11 | 4.62% | 2.38 | 2.49 | 187598 | 4582 | 1.06% |
| 2024-09-26 | 2.30 | 2.38 | 0.07 | 3.03% | 2.30 | 2.38 | 160488 | 3761 | 0.90% |
| 2024-09-25 | 2.27 | 2.31 | 0.04 | 1.76% | 2.27 | 2.36 | 159837 | 3715 | 0.90% |
| 2024-09-24 | 2.20 | 2.27 | 0.08 | 3.65% | 2.19 | 2.28 | 198767 | 4461 | 1.12% |
| 2024-09-23 | 2.17 | 2.19 | 0.01 | 0.46% | 2.15 | 2.20 | 62084 | 1353 | 0.35% |
| 2024-09-20 | 2.20 | 2.18 | -0.02 | -0.91% | 2.16 | 2.21 | 65761 | 1431 | 0.37% |
| 2024-09-19 | 2.15 | 2.20 | 0.05 | 2.33% | 2.14 | 2.21 | 106931 | 2329 | 0.60% |
| 2024-09-18 | 2.16 | 2.15 | 0.01 | 0.47% | 2.11 | 2.16 | 55548 | 1183 | 0.31% |
| 2024-09-13 | 2.16 | 2.14 | -0.02 | -0.93% | 2.14 | 2.17 | 48702 | 1047 | 0.27% |
| 2024-09-12 | 2.14 | 2.16 | 0.02 | 0.93% | 2.14 | 2.18 | 74808 | 1615 | 0.42% |
| 2024-09-11 | 2.17 | 2.14 | -0.05 | -2.28% | 2.13 | 2.17 | 90362 | 1939 | 0.51% |
| 2024-09-10 | 2.15 | 2.19 | 0.02 | 0.92% | 2.14 | 2.20 | 88570 | 1917 | 0.50% |
| 2024-09-09 | 2.14 | 2.17 | 0.00 | 0.00% | 2.11 | 2.17 | 75085 | 1612 | 0.42% |
| 2024-09-06 | 2.19 | 2.17 | -0.02 | -0.91% | 2.16 | 2.22 | 87510 | 1914 | 0.49% |
| 2024-09-05 | 2.18 | 2.19 | -0.01 | -0.45% | 2.17 | 2.20 | 97389 | 2126 | 0.55% |
| 2024-09-04 | 2.19 | 2.20 | 0.00 | 0.00% | 2.17 | 2.22 | 93977 | 2065 | 0.53% |
| 2024-09-03 | 2.25 | 2.20 | -0.05 | -2.22% | 2.18 | 2.26 | 176314 | 3884 | 0.99% |
| 2024-09-02 | 2.31 | 2.25 | -0.07 | -3.02% | 2.25 | 2.33 | 149643 | 3414 | 0.84% |
| 2024-08-30 | 2.27 | 2.32 | 0.05 | 2.20% | 2.25 | 2.34 | 158057 | 3634 | 0.89% |
| 2024-08-29 | 2.30 | 2.27 | -0.04 | -1.73% | 2.25 | 2.31 | 124425 | 2826 | 0.70% |
| 2024-08-28 | 2.29 | 2.31 | 0.01 | 0.43% | 2.28 | 2.34 | 82758 | 1919 | 0.47% |
| 2024-08-27 | 2.34 | 2.30 | -0.04 | -1.71% | 2.28 | 2.34 | 72733 | 1675 | 0.41% |
| 2024-08-26 | 2.29 | 2.34 | 0.05 | 2.18% | 2.28 | 2.34 | 63237 | 1466 | 0.36% |
| 2024-08-23 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.30 | 51712 | 1179 | 0.29% |
| 2024-08-22 | 2.31 | 2.28 | -0.04 | -1.72% | 2.28 | 2.32 | 51149 | 1174 | 0.29% |
| 2024-08-21 | 2.32 | 2.32 | 0.00 | 0.00% | 2.30 | 2.35 | 54427 | 1262 | 0.31% |
| 2024-08-20 | 2.37 | 2.32 | -0.06 | -2.52% | 2.31 | 2.38 | 79924 | 1867 | 0.45% |
| 2024-08-19 | 2.37 | 2.38 | 0.01 | 0.42% | 2.36 | 2.40 | 51015 | 1214 | 0.29% |
| 2024-08-16 | 2.42 | 2.37 | -0.04 | -1.66% | 2.36 | 2.42 | 74462 | 1777 | 0.42% |
| 2024-08-15 | 2.39 | 2.41 | 0.02 | 0.84% | 2.37 | 2.42 | 69815 | 1676 | 0.39% |