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 | 2.59 | 2.63 | 0.03 | 1.15% | 2.56 | 2.66 | 285130 | 7446 | 1.61% |
| 2024-11-20 | 2.53 | 2.60 | 0.06 | 2.36% | 2.50 | 2.61 | 332176 | 8544 | 1.87% |
| 2024-11-19 | 2.52 | 2.54 | 0.01 | 0.40% | 2.46 | 2.55 | 264011 | 6593 | 1.49% |
| 2024-11-18 | 2.49 | 2.53 | 0.03 | 1.20% | 2.46 | 2.56 | 281502 | 7067 | 1.59% |
| 2024-11-15 | 2.54 | 2.50 | -0.04 | -1.57% | 2.49 | 2.56 | 252797 | 6371 | 1.42% |
| 2024-11-14 | 2.65 | 2.54 | -0.11 | -4.15% | 2.53 | 2.66 | 298842 | 7706 | 1.68% |
| 2024-11-13 | 2.64 | 2.65 | 0.00 | 0.00% | 2.59 | 2.69 | 278904 | 7337 | 1.57% |
| 2024-11-12 | 2.72 | 2.65 | -0.09 | -3.28% | 2.60 | 2.75 | 441119 | 11803 | 2.49% |
| 2024-11-11 | 2.79 | 2.74 | -0.04 | -1.44% | 2.69 | 2.85 | 505551 | 13869 | 2.85% |
| 2024-11-08 | 2.69 | 2.78 | 0.09 | 3.35% | 2.64 | 2.86 | 687790 | 18867 | 3.88% |
| 2024-11-07 | 2.56 | 2.69 | 0.12 | 4.67% | 2.54 | 2.72 | 557342 | 14768 | 3.14% |
| 2024-11-06 | 2.54 | 2.57 | 0.02 | 0.78% | 2.52 | 2.63 | 505175 | 12964 | 2.85% |
| 2024-11-05 | 2.49 | 2.55 | 0.07 | 2.82% | 2.47 | 2.56 | 485709 | 12204 | 2.74% |
| 2024-11-04 | 2.45 | 2.48 | 0.03 | 1.22% | 2.39 | 2.50 | 395239 | 9646 | 2.23% |
| 2024-11-01 | 2.59 | 2.45 | -0.14 | -5.41% | 2.44 | 2.64 | 646770 | 16249 | 3.65% |
| 2024-10-31 | 2.46 | 2.59 | 0.12 | 4.86% | 2.41 | 2.62 | 761557 | 19358 | 4.29% |
| 2024-10-30 | 2.37 | 2.47 | 0.06 | 2.49% | 2.35 | 2.53 | 665503 | 16410 | 3.75% |
| 2024-10-29 | 2.37 | 2.41 | 0.03 | 1.26% | 2.28 | 2.61 | 766644 | 18559 | 4.32% |
| 2024-10-28 | 2.24 | 2.38 | 0.13 | 5.78% | 2.23 | 2.39 | 443407 | 10304 | 2.50% |
| 2024-10-25 | 2.24 | 2.25 | 0.02 | 0.90% | 2.22 | 2.27 | 270004 | 6068 | 1.52% |
| 2024-10-24 | 2.22 | 2.23 | 0.00 | 0.00% | 2.19 | 2.24 | 182678 | 4040 | 1.03% |
| 2024-10-23 | 2.17 | 2.23 | 0.06 | 2.76% | 2.17 | 2.26 | 384277 | 8546 | 2.17% |
| 2024-10-22 | 2.12 | 2.17 | 0.05 | 2.36% | 2.11 | 2.20 | 276031 | 5968 | 1.56% |
| 2024-10-21 | 2.14 | 2.12 | 0.01 | 0.47% | 2.10 | 2.14 | 217253 | 4607 | 1.22% |
| 2024-10-18 | 2.07 | 2.11 | 0.03 | 1.44% | 2.04 | 2.14 | 291810 | 6094 | 1.64% |
| 2024-10-17 | 2.14 | 2.08 | -0.06 | -2.80% | 2.08 | 2.16 | 327811 | 6918 | 1.85% |
| 2024-10-16 | 2.15 | 2.14 | -0.03 | -1.38% | 2.11 | 2.17 | 411346 | 8821 | 2.32% |
| 2024-10-15 | 2.11 | 2.17 | 0.05 | 2.36% | 2.10 | 2.27 | 597213 | 12971 | 3.37% |
| 2024-10-14 | 2.11 | 2.12 | 0.04 | 1.92% | 2.07 | 2.13 | 272432 | 5739 | 1.54% |
| 2024-10-11 | 2.14 | 2.08 | -0.07 | -3.26% | 2.06 | 2.15 | 270369 | 5695 | 1.52% |
| 2024-10-10 | 2.14 | 2.15 | 0.03 | 1.42% | 2.10 | 2.18 | 396356 | 8495 | 2.23% |
| 2024-10-09 | 2.31 | 2.12 | -0.23 | -9.79% | 2.12 | 2.31 | 498123 | 10892 | 2.81% |
| 2024-10-08 | 2.55 | 2.35 | 0.02 | 0.86% | 2.25 | 2.55 | 857557 | 20299 | 4.83% |
| 2024-09-30 | 2.24 | 2.33 | 0.19 | 8.88% | 2.15 | 2.34 | 516765 | 11667 | 2.91% |
| 2024-09-27 | 2.09 | 2.14 | 0.07 | 3.38% | 2.07 | 2.14 | 172182 | 3622 | 0.97% |
| 2024-09-26 | 2.02 | 2.07 | 0.04 | 1.97% | 2.01 | 2.08 | 332268 | 6809 | 1.87% |
| 2024-09-25 | 2.04 | 2.03 | 0.00 | 0.00% | 2.01 | 2.09 | 388399 | 7963 | 2.19% |
| 2024-09-24 | 1.99 | 2.03 | 0.04 | 2.01% | 1.99 | 2.04 | 134345 | 2714 | 0.76% |
| 2024-09-23 | 1.99 | 1.99 | 0.01 | 0.51% | 1.96 | 2.00 | 48364 | 957 | 0.27% |
| 2024-09-20 | 2.01 | 1.98 | -0.03 | -1.49% | 1.97 | 2.01 | 72147 | 1438 | 0.41% |
| 2024-09-19 | 1.99 | 2.01 | 0.02 | 1.01% | 1.94 | 2.01 | 125888 | 2499 | 0.71% |
| 2024-09-18 | 1.93 | 1.99 | 0.06 | 3.11% | 1.92 | 2.00 | 100887 | 1981 | 0.57% |
| 2024-09-13 | 1.91 | 1.93 | 0.01 | 0.52% | 1.91 | 1.95 | 52197 | 1011 | 0.29% |
| 2024-09-12 | 1.91 | 1.92 | 0.02 | 1.05% | 1.91 | 1.97 | 48650 | 941 | 0.27% |
| 2024-09-11 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.92 | 28794 | 548 | 0.16% |
| 2024-09-10 | 1.90 | 1.92 | 0.03 | 1.59% | 1.88 | 1.92 | 37805 | 720 | 0.21% |
| 2024-09-09 | 1.89 | 1.89 | -0.01 | -0.53% | 1.87 | 1.91 | 35267 | 665 | 0.20% |
| 2024-09-06 | 1.92 | 1.90 | -0.02 | -1.04% | 1.90 | 1.94 | 35732 | 684 | 0.20% |
| 2024-09-05 | 1.91 | 1.92 | 0.01 | 0.52% | 1.91 | 1.93 | 23124 | 444 | 0.13% |
| 2024-09-04 | 1.93 | 1.91 | -0.02 | -1.04% | 1.90 | 1.94 | 35177 | 675 | 0.20% |
| 2024-09-03 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.95 | 32954 | 637 | 0.19% |
| 2024-09-02 | 1.94 | 1.93 | -0.02 | -1.03% | 1.93 | 1.97 | 38798 | 755 | 0.22% |
| 2024-08-30 | 1.90 | 1.95 | 0.04 | 2.09% | 1.89 | 1.98 | 66118 | 1284 | 0.37% |
| 2024-08-29 | 1.91 | 1.91 | 0.01 | 0.53% | 1.89 | 1.93 | 28865 | 551 | 0.16% |
| 2024-08-28 | 1.90 | 1.90 | 0.01 | 0.53% | 1.87 | 1.91 | 29497 | 558 | 0.17% |
| 2024-08-27 | 1.93 | 1.89 | -0.03 | -1.56% | 1.88 | 1.93 | 22970 | 434 | 0.13% |
| 2024-08-26 | 1.87 | 1.92 | 0.04 | 2.13% | 1.87 | 1.92 | 37497 | 713 | 0.21% |
| 2024-08-23 | 1.90 | 1.88 | -0.02 | -1.05% | 1.87 | 1.91 | 35154 | 661 | 0.20% |
| 2024-08-22 | 1.92 | 1.90 | -0.02 | -1.04% | 1.90 | 1.94 | 39115 | 749 | 0.22% |
| 2024-08-21 | 1.93 | 1.92 | -0.02 | -1.03% | 1.92 | 1.94 | 27698 | 534 | 0.16% |
| 2024-08-20 | 1.98 | 1.94 | -0.04 | -2.02% | 1.93 | 1.99 | 39928 | 777 | 0.23% |
| 2024-08-19 | 1.96 | 1.98 | 0.01 | 0.51% | 1.96 | 1.99 | 29480 | 582 | 0.17% |
| 2024-08-16 | 1.98 | 1.97 | 0.00 | 0.00% | 1.97 | 2.00 | 65741 | 1306 | 0.37% |
| 2024-08-15 | 1.97 | 1.97 | 0.00 | 0.00% | 1.94 | 1.98 | 27729 | 545 | 0.16% |
| 2024-08-14 | 1.98 | 1.97 | -0.01 | -0.51% | 1.96 | 1.98 | 26245 | 516 | 0.15% |
| 2024-08-13 | 1.95 | 1.98 | 0.04 | 2.06% | 1.92 | 1.98 | 44783 | 873 | 0.25% |