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 | 2.87 | 2.82 | -0.05 | -1.74% | 2.80 | 2.87 | 366921 | 10348 | 1.43% |
| 2024-11-20 | 2.85 | 2.87 | 0.01 | 0.35% | 2.82 | 2.88 | 457403 | 13036 | 1.78% |
| 2024-11-19 | 2.84 | 2.86 | 0.05 | 1.78% | 2.80 | 2.93 | 511185 | 14573 | 1.99% |
| 2024-11-18 | 2.87 | 2.81 | -0.03 | -1.06% | 2.79 | 2.90 | 432142 | 12264 | 1.68% |
| 2024-11-15 | 2.83 | 2.84 | -0.02 | -0.70% | 2.82 | 2.90 | 416177 | 11937 | 1.62% |
| 2024-11-14 | 2.95 | 2.86 | -0.10 | -3.38% | 2.85 | 2.96 | 547466 | 15829 | 2.13% |
| 2024-11-13 | 2.95 | 2.96 | -0.01 | -0.34% | 2.90 | 3.03 | 594869 | 17579 | 2.31% |
| 2024-11-12 | 3.11 | 2.97 | -0.14 | -4.50% | 2.94 | 3.11 | 891447 | 26836 | 3.46% |
| 2024-11-11 | 3.03 | 3.11 | 0.03 | 0.97% | 3.02 | 3.13 | 1037653 | 31853 | 4.03% |
| 2024-11-08 | 3.14 | 3.08 | -0.06 | -1.91% | 3.07 | 3.22 | 1176535 | 36852 | 4.57% |
| 2024-11-07 | 3.08 | 3.14 | 0.01 | 0.32% | 2.94 | 3.22 | 1639702 | 50287 | 6.37% |
| 2024-11-06 | 3.20 | 3.13 | -0.05 | -1.57% | 3.11 | 3.48 | 2638258 | 85330 | 10.25% |
| 2024-11-05 | 2.89 | 3.18 | 0.29 | 10.03% | 2.83 | 3.18 | 1571563 | 48145 | 6.11% |
| 2024-11-04 | 2.72 | 2.89 | 0.16 | 5.86% | 2.69 | 3.00 | 1295988 | 37459 | 5.04% |
| 2024-11-01 | 2.83 | 2.73 | -0.08 | -2.85% | 2.72 | 2.90 | 641052 | 17809 | 2.49% |
| 2024-10-31 | 2.71 | 2.81 | 0.09 | 3.31% | 2.71 | 2.84 | 617425 | 17290 | 2.40% |
| 2024-10-30 | 2.67 | 2.72 | 0.04 | 1.49% | 2.67 | 2.76 | 359832 | 9778 | 1.40% |
| 2024-10-29 | 2.77 | 2.68 | -0.08 | -2.90% | 2.67 | 2.80 | 561016 | 15346 | 2.18% |
| 2024-10-28 | 2.63 | 2.76 | 0.13 | 4.94% | 2.61 | 2.77 | 559953 | 15145 | 2.18% |
| 2024-10-25 | 2.56 | 2.63 | 0.07 | 2.73% | 2.56 | 2.65 | 464236 | 12121 | 1.80% |
| 2024-10-24 | 2.50 | 2.56 | 0.06 | 2.40% | 2.46 | 2.58 | 458530 | 11531 | 1.78% |
| 2024-10-23 | 2.43 | 2.50 | 0.07 | 2.88% | 2.42 | 2.52 | 450981 | 11205 | 1.75% |
| 2024-10-22 | 2.41 | 2.43 | 0.02 | 0.83% | 2.40 | 2.44 | 245056 | 5923 | 0.95% |
| 2024-10-21 | 2.43 | 2.41 | -0.03 | -1.23% | 2.40 | 2.45 | 367783 | 8891 | 1.43% |
| 2024-10-18 | 2.39 | 2.44 | 0.05 | 2.09% | 2.35 | 2.46 | 479521 | 11516 | 1.86% |
| 2024-10-17 | 2.46 | 2.39 | -0.05 | -2.05% | 2.39 | 2.47 | 273417 | 6629 | 1.06% |
| 2024-10-16 | 2.42 | 2.44 | 0.01 | 0.41% | 2.41 | 2.47 | 236126 | 5776 | 0.92% |
| 2024-10-15 | 2.46 | 2.43 | -0.03 | -1.22% | 2.42 | 2.48 | 275347 | 6757 | 1.07% |
| 2024-10-14 | 2.45 | 2.46 | 0.02 | 0.82% | 2.41 | 2.48 | 231418 | 5665 | 0.90% |
| 2024-10-11 | 2.50 | 2.44 | -0.06 | -2.40% | 2.41 | 2.51 | 268575 | 6620 | 1.04% |
| 2024-10-10 | 2.50 | 2.50 | 0.00 | 0.00% | 2.46 | 2.58 | 454632 | 11467 | 1.77% |
| 2024-10-09 | 2.70 | 2.50 | -0.23 | -8.42% | 2.49 | 2.70 | 533234 | 13791 | 2.07% |
| 2024-10-08 | 2.85 | 2.73 | 0.14 | 5.41% | 2.61 | 2.85 | 774052 | 21058 | 3.01% |
| 2024-09-30 | 2.48 | 2.59 | 0.19 | 7.92% | 2.44 | 2.63 | 699285 | 17767 | 2.72% |
| 2024-09-27 | 2.37 | 2.40 | 0.05 | 2.13% | 2.34 | 2.41 | 264882 | 6304 | 1.03% |
| 2024-09-26 | 2.26 | 2.35 | 0.09 | 3.98% | 2.25 | 2.35 | 276934 | 6406 | 1.08% |
| 2024-09-25 | 2.28 | 2.26 | -0.01 | -0.44% | 2.25 | 2.33 | 262983 | 6029 | 1.02% |
| 2024-09-24 | 2.21 | 2.27 | 0.07 | 3.18% | 2.20 | 2.27 | 239867 | 5375 | 0.93% |
| 2024-09-23 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.21 | 88703 | 1951 | 0.34% |
| 2024-09-20 | 2.19 | 2.20 | 0.01 | 0.46% | 2.18 | 2.21 | 121645 | 2670 | 0.47% |
| 2024-09-19 | 2.17 | 2.19 | 0.02 | 0.92% | 2.16 | 2.21 | 204990 | 4491 | 0.80% |
| 2024-09-18 | 2.17 | 2.17 | 0.00 | 0.00% | 2.13 | 2.18 | 121369 | 2613 | 0.47% |
| 2024-09-13 | 2.17 | 2.17 | 0.01 | 0.46% | 2.15 | 2.19 | 132712 | 2888 | 0.52% |
| 2024-09-12 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.18 | 113048 | 2450 | 0.44% |
| 2024-09-11 | 2.16 | 2.15 | 0.00 | 0.00% | 2.13 | 2.16 | 71763 | 1537 | 0.28% |
| 2024-09-10 | 2.15 | 2.15 | 0.00 | 0.00% | 2.11 | 2.16 | 132980 | 2844 | 0.52% |
| 2024-09-09 | 2.13 | 2.15 | 0.01 | 0.47% | 2.13 | 2.17 | 103508 | 2225 | 0.40% |
| 2024-09-06 | 2.16 | 2.14 | -0.02 | -0.93% | 2.13 | 2.17 | 99747 | 2139 | 0.39% |
| 2024-09-05 | 2.12 | 2.16 | 0.04 | 1.89% | 2.12 | 2.16 | 152175 | 3268 | 0.59% |
| 2024-09-04 | 2.12 | 2.12 | 0.00 | 0.00% | 2.11 | 2.13 | 71735 | 1521 | 0.28% |
| 2024-09-03 | 2.12 | 2.12 | 0.00 | 0.00% | 2.11 | 2.15 | 108365 | 2307 | 0.42% |
| 2024-09-02 | 2.14 | 2.12 | -0.03 | -1.40% | 2.11 | 2.16 | 104744 | 2237 | 0.41% |
| 2024-08-30 | 2.12 | 2.15 | 0.02 | 0.94% | 2.12 | 2.16 | 138416 | 2975 | 0.54% |
| 2024-08-29 | 2.09 | 2.13 | 0.04 | 1.91% | 2.08 | 2.14 | 129078 | 2729 | 0.50% |
| 2024-08-28 | 2.07 | 2.09 | 0.01 | 0.48% | 2.06 | 2.11 | 129800 | 2710 | 0.50% |
| 2024-08-27 | 2.09 | 2.08 | -0.01 | -0.48% | 2.06 | 2.10 | 96116 | 1996 | 0.37% |
| 2024-08-26 | 2.08 | 2.09 | 0.01 | 0.48% | 2.06 | 2.10 | 88602 | 1845 | 0.34% |
| 2024-08-23 | 2.09 | 2.08 | -0.02 | -0.95% | 2.06 | 2.11 | 124890 | 2598 | 0.49% |
| 2024-08-22 | 2.11 | 2.10 | -0.01 | -0.47% | 2.08 | 2.12 | 111977 | 2350 | 0.44% |
| 2024-08-21 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.13 | 62914 | 1329 | 0.24% |
| 2024-08-20 | 2.15 | 2.11 | -0.03 | -1.40% | 2.10 | 2.15 | 120610 | 2557 | 0.47% |
| 2024-08-19 | 2.13 | 2.14 | 0.01 | 0.47% | 2.12 | 2.15 | 132008 | 2821 | 0.51% |
| 2024-08-16 | 2.13 | 2.13 | 0.00 | 0.00% | 2.13 | 2.15 | 120676 | 2580 | 0.47% |
| 2024-08-15 | 2.10 | 2.13 | 0.02 | 0.95% | 2.09 | 2.14 | 177137 | 3761 | 0.69% |
| 2024-08-14 | 2.11 | 2.11 | 0.00 | 0.00% | 2.09 | 2.12 | 80921 | 1703 | 0.31% |
| 2024-08-13 | 2.10 | 2.11 | 0.01 | 0.48% | 2.08 | 2.12 | 110295 | 2316 | 0.43% |