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 | 2.82 | 2.80 | -0.03 | -1.06% | 2.77 | 2.85 | 109603 | 3073 | 1.54% |
| 2024-11-20 | 2.74 | 2.83 | 0.06 | 2.17% | 2.73 | 2.85 | 142948 | 4017 | 2.01% |
| 2024-11-19 | 2.71 | 2.77 | 0.04 | 1.47% | 2.67 | 2.77 | 141484 | 3848 | 1.99% |
| 2024-11-18 | 2.74 | 2.73 | 0.04 | 1.49% | 2.61 | 2.78 | 159451 | 4333 | 2.24% |
| 2024-11-15 | 2.77 | 2.69 | -0.12 | -4.27% | 2.68 | 2.85 | 202637 | 5591 | 2.85% |
| 2024-11-14 | 2.79 | 2.81 | 0.01 | 0.36% | 2.75 | 2.92 | 221463 | 6291 | 3.12% |
| 2024-11-13 | 2.86 | 2.80 | -0.11 | -3.78% | 2.76 | 2.98 | 320598 | 9097 | 4.51% |
| 2024-11-12 | 3.05 | 2.91 | -0.01 | -0.34% | 2.82 | 3.07 | 359855 | 10637 | 5.06% |
| 2024-11-11 | 2.79 | 2.92 | 0.14 | 5.04% | 2.79 | 2.92 | 150342 | 4344 | 2.11% |
| 2024-11-08 | 2.76 | 2.78 | 0.06 | 2.21% | 2.69 | 2.86 | 324510 | 8996 | 4.56% |
| 2024-11-07 | 2.59 | 2.72 | 0.13 | 5.02% | 2.55 | 2.72 | 230586 | 6223 | 3.24% |
| 2024-11-06 | 2.57 | 2.59 | 0.02 | 0.78% | 2.54 | 2.65 | 242623 | 6299 | 3.41% |
| 2024-11-05 | 2.44 | 2.57 | 0.12 | 4.90% | 2.42 | 2.57 | 262553 | 6667 | 3.69% |
| 2024-11-04 | 2.40 | 2.45 | 0.03 | 1.24% | 2.37 | 2.46 | 123026 | 2983 | 1.73% |
| 2024-11-01 | 2.51 | 2.42 | -0.13 | -5.10% | 2.42 | 2.58 | 238768 | 5871 | 3.36% |
| 2024-10-31 | 2.51 | 2.55 | 0.03 | 1.19% | 2.49 | 2.65 | 225102 | 5818 | 3.17% |
| 2024-10-30 | 2.43 | 2.52 | 0.05 | 2.02% | 2.41 | 2.52 | 209543 | 5200 | 2.95% |
| 2024-10-29 | 2.62 | 2.47 | -0.13 | -5.00% | 2.47 | 2.62 | 293511 | 7341 | 4.13% |
| 2024-10-28 | 2.47 | 2.60 | 0.12 | 4.84% | 2.46 | 2.60 | 211858 | 5412 | 2.98% |
| 2024-10-25 | 2.42 | 2.48 | 0.08 | 3.33% | 2.40 | 2.51 | 205601 | 5073 | 2.89% |
| 2024-10-24 | 2.37 | 2.40 | 0.02 | 0.84% | 2.34 | 2.47 | 257959 | 6218 | 3.63% |
| 2024-10-23 | 2.28 | 2.38 | 0.09 | 3.93% | 2.27 | 2.40 | 261843 | 6160 | 3.68% |
| 2024-10-22 | 2.22 | 2.29 | 0.07 | 3.15% | 2.22 | 2.29 | 181382 | 4106 | 2.55% |
| 2024-10-21 | 2.23 | 2.22 | -0.01 | -0.45% | 2.21 | 2.24 | 137709 | 3066 | 1.94% |
| 2024-10-18 | 2.22 | 2.23 | 0.00 | 0.00% | 2.19 | 2.25 | 186895 | 4139 | 2.63% |
| 2024-10-17 | 2.24 | 2.23 | -0.02 | -0.89% | 2.22 | 2.28 | 119901 | 2693 | 1.69% |
| 2024-10-16 | 2.20 | 2.25 | 0.02 | 0.90% | 2.18 | 2.27 | 134029 | 2989 | 1.89% |
| 2024-10-15 | 2.24 | 2.23 | -0.02 | -0.89% | 2.21 | 2.28 | 150380 | 3373 | 2.12% |
| 2024-10-14 | 2.25 | 2.25 | 0.00 | 0.00% | 2.17 | 2.26 | 171545 | 3819 | 2.41% |
| 2024-10-11 | 2.27 | 2.25 | -0.02 | -0.88% | 2.23 | 2.35 | 197957 | 4528 | 2.78% |
| 2024-10-10 | 2.35 | 2.27 | -0.01 | -0.44% | 2.26 | 2.38 | 272872 | 6328 | 3.84% |
| 2024-10-09 | 2.33 | 2.28 | -0.12 | -5.00% | 2.28 | 2.33 | 273664 | 6264 | 3.85% |
| 2024-10-08 | 2.57 | 2.40 | -0.05 | -2.04% | 2.33 | 2.57 | 639960 | 15518 | 9.00% |
| 2024-09-30 | 2.38 | 2.45 | 0.12 | 5.15% | 2.30 | 2.45 | 385205 | 9190 | 5.42% |
| 2024-09-27 | 2.34 | 2.33 | 0.05 | 2.19% | 2.26 | 2.37 | 211678 | 4901 | 2.98% |
| 2024-09-26 | 2.17 | 2.28 | 0.11 | 5.07% | 2.16 | 2.28 | 213868 | 4747 | 3.01% |
| 2024-09-25 | 2.09 | 2.17 | 0.10 | 4.83% | 2.09 | 2.17 | 283927 | 6117 | 3.99% |
| 2024-09-24 | 2.03 | 2.07 | 0.04 | 1.97% | 2.03 | 2.08 | 118303 | 2432 | 1.66% |
| 2024-09-23 | 2.07 | 2.03 | -0.04 | -1.93% | 2.02 | 2.08 | 96566 | 1974 | 1.36% |
| 2024-09-20 | 2.07 | 2.07 | -0.01 | -0.48% | 2.06 | 2.12 | 114036 | 2376 | 1.60% |
| 2024-09-19 | 2.03 | 2.08 | 0.03 | 1.46% | 2.03 | 2.12 | 115388 | 2398 | 1.62% |
| 2024-09-18 | 2.07 | 2.05 | -0.02 | -0.97% | 2.01 | 2.08 | 116484 | 2370 | 1.64% |
| 2024-09-13 | 2.02 | 2.07 | 0.05 | 2.48% | 2.01 | 2.12 | 196815 | 4085 | 2.77% |
| 2024-09-12 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.06 | 81162 | 1646 | 1.14% |
| 2024-09-11 | 2.02 | 2.00 | -0.03 | -1.48% | 1.99 | 2.02 | 57039 | 1144 | 0.80% |
| 2024-09-10 | 2.03 | 2.03 | 0.01 | 0.50% | 1.96 | 2.03 | 90336 | 1810 | 1.27% |
| 2024-09-09 | 2.01 | 2.02 | 0.00 | 0.00% | 1.98 | 2.05 | 76537 | 1541 | 1.08% |
| 2024-09-06 | 2.06 | 2.02 | -0.04 | -1.94% | 2.01 | 2.09 | 140543 | 2862 | 1.98% |
| 2024-09-05 | 2.00 | 2.06 | 0.06 | 3.00% | 1.98 | 2.08 | 186204 | 3803 | 2.62% |
| 2024-09-04 | 2.12 | 2.00 | -0.11 | -5.21% | 2.00 | 2.13 | 284690 | 5814 | 4.00% |
| 2024-09-03 | 2.00 | 2.11 | 0.10 | 4.98% | 1.98 | 2.11 | 286368 | 5913 | 4.03% |
| 2024-09-02 | 2.00 | 2.01 | -0.01 | -0.50% | 1.99 | 2.09 | 208840 | 4244 | 2.94% |
| 2024-08-30 | 1.96 | 2.02 | 0.06 | 3.06% | 1.95 | 2.06 | 233831 | 4705 | 3.29% |
| 2024-08-29 | 1.93 | 1.96 | 0.00 | 0.00% | 1.90 | 2.00 | 222508 | 4328 | 3.13% |
| 2024-08-28 | 1.88 | 1.96 | 0.09 | 4.81% | 1.88 | 1.96 | 274404 | 5361 | 3.86% |
| 2024-08-27 | 1.85 | 1.87 | 0.00 | 0.00% | 1.83 | 1.88 | 107972 | 2008 | 1.52% |
| 2024-08-26 | 1.82 | 1.87 | 0.02 | 1.08% | 1.82 | 1.89 | 93861 | 1743 | 1.32% |
| 2024-08-23 | 1.92 | 1.85 | -0.09 | -4.64% | 1.84 | 1.92 | 173413 | 3243 | 2.44% |
| 2024-08-22 | 1.92 | 1.94 | 0.00 | 0.00% | 1.91 | 1.97 | 179007 | 3469 | 2.52% |
| 2024-08-21 | 1.98 | 1.94 | -0.10 | -4.90% | 1.94 | 1.98 | 289504 | 5629 | 4.07% |
| 2024-08-20 | 2.07 | 2.04 | 0.07 | 3.55% | 2.01 | 2.07 | 354089 | 7290 | 4.98% |
| 2024-08-19 | 1.96 | 1.97 | -0.03 | -1.50% | 1.96 | 2.00 | 94797 | 1875 | 1.33% |
| 2024-08-16 | 2.04 | 2.00 | -0.04 | -1.96% | 1.99 | 2.06 | 112142 | 2262 | 1.58% |