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 | 2.99 | 3.10 | 0.28 | 9.93% | 2.90 | 3.10 | 713524 | 21724 | 3.85% |
| 2024-11-20 | 2.57 | 2.82 | 0.26 | 10.16% | 2.55 | 2.82 | 711750 | 19619 | 3.84% |
| 2024-11-19 | 2.51 | 2.56 | 0.06 | 2.40% | 2.50 | 2.57 | 166722 | 4225 | 0.90% |
| 2024-11-18 | 2.50 | 2.50 | 0.00 | 0.00% | 2.49 | 2.58 | 211149 | 5349 | 1.14% |
| 2024-11-15 | 2.57 | 2.50 | -0.07 | -2.72% | 2.50 | 2.59 | 204198 | 5194 | 1.10% |
| 2024-11-14 | 2.62 | 2.57 | -0.06 | -2.28% | 2.56 | 2.64 | 193501 | 5001 | 1.04% |
| 2024-11-13 | 2.65 | 2.63 | -0.04 | -1.50% | 2.59 | 2.69 | 243875 | 6418 | 1.31% |
| 2024-11-12 | 2.74 | 2.67 | -0.07 | -2.55% | 2.64 | 2.75 | 317374 | 8541 | 1.71% |
| 2024-11-11 | 2.77 | 2.74 | -0.04 | -1.44% | 2.70 | 2.79 | 245849 | 6728 | 1.33% |
| 2024-11-08 | 2.79 | 2.78 | 0.00 | 0.00% | 2.73 | 2.81 | 296403 | 8214 | 1.60% |
| 2024-11-07 | 2.65 | 2.78 | 0.12 | 4.51% | 2.62 | 2.79 | 372721 | 10180 | 2.01% |
| 2024-11-06 | 2.66 | 2.66 | 0.00 | 0.00% | 2.60 | 2.68 | 275604 | 7298 | 1.49% |
| 2024-11-05 | 2.55 | 2.66 | 0.11 | 4.31% | 2.54 | 2.68 | 370001 | 9707 | 1.99% |
| 2024-11-04 | 2.54 | 2.55 | 0.00 | 0.00% | 2.49 | 2.60 | 255476 | 6468 | 1.38% |
| 2024-11-01 | 2.62 | 2.55 | -0.13 | -4.85% | 2.54 | 2.73 | 399948 | 10413 | 2.16% |
| 2024-10-31 | 2.57 | 2.68 | 0.10 | 3.88% | 2.56 | 2.82 | 630849 | 17142 | 3.40% |
| 2024-10-30 | 2.46 | 2.58 | 0.11 | 4.45% | 2.45 | 2.66 | 435768 | 11179 | 2.35% |
| 2024-10-29 | 2.57 | 2.47 | -0.09 | -3.52% | 2.46 | 2.57 | 202349 | 5057 | 1.09% |
| 2024-10-28 | 2.46 | 2.56 | 0.10 | 4.07% | 2.46 | 2.56 | 208046 | 5259 | 1.12% |
| 2024-10-25 | 2.40 | 2.46 | 0.06 | 2.50% | 2.40 | 2.47 | 148396 | 3626 | 0.80% |
| 2024-10-24 | 2.39 | 2.40 | 0.01 | 0.42% | 2.36 | 2.41 | 99481 | 2375 | 0.54% |
| 2024-10-23 | 2.35 | 2.39 | 0.05 | 2.14% | 2.33 | 2.41 | 196996 | 4687 | 1.06% |
| 2024-10-22 | 2.28 | 2.34 | 0.06 | 2.63% | 2.27 | 2.34 | 134608 | 3106 | 0.73% |
| 2024-10-21 | 2.33 | 2.28 | -0.03 | -1.30% | 2.27 | 2.33 | 152379 | 3492 | 0.82% |
| 2024-10-18 | 2.28 | 2.31 | 0.03 | 1.32% | 2.26 | 2.35 | 169676 | 3906 | 0.91% |
| 2024-10-17 | 2.35 | 2.28 | -0.05 | -2.15% | 2.28 | 2.37 | 111585 | 2586 | 0.60% |
| 2024-10-16 | 2.32 | 2.33 | 0.00 | 0.00% | 2.31 | 2.37 | 102340 | 2400 | 0.55% |
| 2024-10-15 | 2.38 | 2.33 | -0.06 | -2.51% | 2.33 | 2.41 | 103453 | 2452 | 0.56% |
| 2024-10-14 | 2.38 | 2.39 | 0.02 | 0.84% | 2.35 | 2.41 | 85621 | 2039 | 0.46% |
| 2024-10-11 | 2.47 | 2.37 | -0.10 | -4.05% | 2.36 | 2.47 | 125676 | 3023 | 0.68% |
| 2024-10-10 | 2.45 | 2.47 | 0.04 | 1.65% | 2.41 | 2.50 | 166304 | 4101 | 0.90% |
| 2024-10-09 | 2.64 | 2.43 | -0.24 | -8.99% | 2.43 | 2.64 | 278365 | 6996 | 1.50% |
| 2024-10-08 | 2.80 | 2.67 | 0.12 | 4.71% | 2.55 | 2.81 | 401853 | 10717 | 2.17% |
| 2024-09-30 | 2.42 | 2.55 | 0.20 | 8.51% | 2.39 | 2.58 | 318896 | 7947 | 1.72% |
| 2024-09-27 | 2.31 | 2.35 | 0.06 | 2.62% | 2.30 | 2.35 | 120350 | 2805 | 0.65% |
| 2024-09-26 | 2.20 | 2.29 | 0.09 | 4.09% | 2.18 | 2.29 | 137720 | 3093 | 0.74% |
| 2024-09-25 | 2.16 | 2.20 | 0.05 | 2.33% | 2.15 | 2.25 | 163890 | 3629 | 0.88% |
| 2024-09-24 | 2.07 | 2.15 | 0.08 | 3.86% | 2.07 | 2.16 | 109373 | 2320 | 0.59% |
| 2024-09-23 | 2.06 | 2.07 | 0.01 | 0.49% | 2.05 | 2.08 | 27813 | 574 | 0.15% |
| 2024-09-20 | 2.06 | 2.06 | -0.01 | -0.48% | 2.04 | 2.08 | 38984 | 802 | 0.21% |
| 2024-09-19 | 2.02 | 2.07 | 0.06 | 2.99% | 2.01 | 2.09 | 72292 | 1490 | 0.39% |
| 2024-09-18 | 2.03 | 2.01 | -0.03 | -1.47% | 1.98 | 2.04 | 68022 | 1363 | 0.37% |
| 2024-09-13 | 2.05 | 2.04 | -0.01 | -0.49% | 2.03 | 2.06 | 41912 | 855 | 0.23% |
| 2024-09-12 | 2.05 | 2.05 | 0.01 | 0.49% | 2.04 | 2.07 | 38946 | 800 | 0.21% |
| 2024-09-11 | 2.06 | 2.04 | -0.02 | -0.97% | 2.03 | 2.06 | 32279 | 659 | 0.17% |
| 2024-09-10 | 2.04 | 2.06 | 0.02 | 0.98% | 2.02 | 2.06 | 45876 | 937 | 0.25% |
| 2024-09-09 | 2.04 | 2.04 | -0.01 | -0.49% | 2.03 | 2.07 | 39664 | 813 | 0.21% |
| 2024-09-06 | 2.10 | 2.05 | -0.04 | -1.91% | 2.04 | 2.10 | 58389 | 1207 | 0.31% |
| 2024-09-05 | 2.09 | 2.09 | 0.00 | 0.00% | 2.08 | 2.11 | 37657 | 788 | 0.20% |
| 2024-09-04 | 2.12 | 2.09 | -0.03 | -1.42% | 2.08 | 2.13 | 51240 | 1078 | 0.28% |
| 2024-09-03 | 2.13 | 2.12 | -0.01 | -0.47% | 2.11 | 2.15 | 38408 | 816 | 0.21% |
| 2024-09-02 | 2.14 | 2.13 | -0.01 | -0.47% | 2.12 | 2.16 | 49014 | 1048 | 0.26% |
| 2024-08-30 | 2.11 | 2.14 | 0.02 | 0.94% | 2.10 | 2.16 | 67562 | 1442 | 0.36% |
| 2024-08-29 | 2.10 | 2.12 | 0.02 | 0.95% | 2.07 | 2.12 | 39449 | 827 | 0.21% |
| 2024-08-28 | 2.10 | 2.10 | 0.00 | 0.00% | 2.06 | 2.11 | 40153 | 839 | 0.22% |
| 2024-08-27 | 2.11 | 2.10 | -0.01 | -0.47% | 2.09 | 2.14 | 41624 | 876 | 0.22% |
| 2024-08-26 | 2.08 | 2.11 | 0.03 | 1.44% | 2.07 | 2.14 | 73806 | 1559 | 0.40% |
| 2024-08-23 | 2.12 | 2.08 | -0.04 | -1.89% | 2.08 | 2.13 | 64137 | 1341 | 0.35% |
| 2024-08-22 | 2.15 | 2.12 | -0.03 | -1.40% | 2.12 | 2.16 | 47549 | 1013 | 0.26% |
| 2024-08-21 | 2.14 | 2.15 | 0.00 | 0.00% | 2.14 | 2.17 | 35847 | 770 | 0.19% |
| 2024-08-20 | 2.18 | 2.15 | -0.03 | -1.38% | 2.14 | 2.18 | 54479 | 1175 | 0.29% |
| 2024-08-19 | 2.17 | 2.18 | 0.00 | 0.00% | 2.16 | 2.19 | 48425 | 1055 | 0.26% |
| 2024-08-16 | 2.22 | 2.18 | -0.03 | -1.36% | 2.17 | 2.22 | 96478 | 2115 | 0.52% |
| 2024-08-15 | 2.21 | 2.21 | -0.03 | -1.34% | 2.17 | 2.24 | 132736 | 2930 | 0.72% |
| 2024-08-14 | 2.37 | 2.24 | -0.11 | -4.68% | 2.23 | 2.38 | 251882 | 5737 | 1.36% |
| 2024-08-13 | 2.29 | 2.35 | 0.07 | 3.07% | 2.25 | 2.35 | 241299 | 5567 | 1.30% |