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 | 2.67 | 2.69 | 0.02 | 0.75% | 2.64 | 2.71 | 277014 | 7409 | 1.26% |
| 2024-11-20 | 2.59 | 2.67 | 0.06 | 2.30% | 2.59 | 2.68 | 354976 | 9389 | 1.61% |
| 2024-11-19 | 2.58 | 2.61 | 0.03 | 1.16% | 2.54 | 2.61 | 330044 | 8510 | 1.50% |
| 2024-11-18 | 2.60 | 2.58 | 0.00 | 0.00% | 2.54 | 2.65 | 383196 | 9955 | 1.74% |
| 2024-11-15 | 2.65 | 2.58 | -0.08 | -3.01% | 2.57 | 2.67 | 344471 | 9046 | 1.56% |
| 2024-11-14 | 2.72 | 2.66 | -0.08 | -2.92% | 2.65 | 2.77 | 385075 | 10391 | 1.75% |
| 2024-11-13 | 2.77 | 2.74 | -0.02 | -0.72% | 2.69 | 2.79 | 385126 | 10526 | 1.75% |
| 2024-11-12 | 2.83 | 2.76 | -0.08 | -2.82% | 2.73 | 2.85 | 567235 | 15829 | 2.58% |
| 2024-11-11 | 2.81 | 2.84 | 0.00 | 0.00% | 2.79 | 2.86 | 519533 | 14655 | 2.36% |
| 2024-11-08 | 2.94 | 2.84 | -0.06 | -2.07% | 2.82 | 2.97 | 749876 | 21581 | 3.41% |
| 2024-11-07 | 2.76 | 2.90 | 0.09 | 3.20% | 2.75 | 2.93 | 859916 | 24598 | 3.91% |
| 2024-11-06 | 2.76 | 2.81 | 0.04 | 1.44% | 2.73 | 2.85 | 873870 | 24471 | 3.97% |
| 2024-11-05 | 2.67 | 2.77 | 0.07 | 2.59% | 2.67 | 2.79 | 848018 | 23232 | 3.85% |
| 2024-11-04 | 2.75 | 2.70 | -0.04 | -1.46% | 2.60 | 2.76 | 751598 | 20074 | 3.41% |
| 2024-11-01 | 2.62 | 2.74 | 0.10 | 3.79% | 2.60 | 2.88 | 1414968 | 38945 | 6.43% |
| 2024-10-31 | 2.58 | 2.64 | 0.08 | 3.13% | 2.57 | 2.71 | 563880 | 14898 | 2.56% |
| 2024-10-30 | 2.55 | 2.56 | 0.00 | 0.00% | 2.53 | 2.59 | 389071 | 9929 | 1.77% |
| 2024-10-29 | 2.69 | 2.56 | -0.13 | -4.83% | 2.55 | 2.72 | 615666 | 16001 | 2.80% |
| 2024-10-28 | 2.70 | 2.69 | 0.10 | 3.86% | 2.66 | 2.74 | 621139 | 16694 | 2.82% |
| 2024-10-25 | 2.64 | 2.59 | 0.09 | 3.60% | 2.57 | 2.65 | 728798 | 18954 | 3.31% |
| 2024-10-24 | 2.50 | 2.50 | -0.01 | -0.40% | 2.46 | 2.51 | 208622 | 5185 | 0.95% |
| 2024-10-23 | 2.51 | 2.51 | 0.00 | 0.00% | 2.49 | 2.53 | 372405 | 9349 | 1.69% |
| 2024-10-22 | 2.47 | 2.51 | 0.02 | 0.80% | 2.47 | 2.52 | 339986 | 8486 | 1.54% |
| 2024-10-21 | 2.54 | 2.49 | -0.03 | -1.19% | 2.46 | 2.54 | 570535 | 14275 | 2.59% |
| 2024-10-18 | 2.35 | 2.52 | 0.16 | 6.78% | 2.35 | 2.58 | 789485 | 19605 | 3.59% |
| 2024-10-17 | 2.42 | 2.36 | -0.05 | -2.07% | 2.36 | 2.44 | 267736 | 6407 | 1.22% |
| 2024-10-16 | 2.38 | 2.41 | 0.00 | 0.00% | 2.36 | 2.43 | 317886 | 7613 | 1.44% |
| 2024-10-15 | 2.48 | 2.41 | -0.08 | -3.21% | 2.39 | 2.49 | 329605 | 8058 | 1.50% |
| 2024-10-14 | 2.45 | 2.49 | 0.05 | 2.05% | 2.43 | 2.50 | 321644 | 7946 | 1.46% |
| 2024-10-11 | 2.52 | 2.44 | -0.09 | -3.56% | 2.42 | 2.53 | 358284 | 8830 | 1.63% |
| 2024-10-10 | 2.43 | 2.53 | 0.08 | 3.27% | 2.42 | 2.59 | 567666 | 14304 | 2.58% |
| 2024-10-09 | 2.62 | 2.45 | -0.26 | -9.59% | 2.44 | 2.63 | 725996 | 18331 | 3.30% |
| 2024-10-08 | 2.87 | 2.71 | 0.10 | 3.83% | 2.55 | 2.87 | 1159688 | 31632 | 5.27% |
| 2024-09-30 | 2.52 | 2.61 | 0.23 | 9.66% | 2.45 | 2.62 | 970075 | 24737 | 4.41% |
| 2024-09-27 | 2.34 | 2.38 | 0.08 | 3.48% | 2.30 | 2.39 | 413615 | 9725 | 1.88% |
| 2024-09-26 | 2.21 | 2.30 | 0.07 | 3.14% | 2.21 | 2.30 | 452836 | 10253 | 2.06% |
| 2024-09-25 | 2.21 | 2.23 | 0.00 | 0.00% | 2.21 | 2.30 | 620211 | 14005 | 2.82% |
| 2024-09-24 | 2.12 | 2.23 | 0.12 | 5.69% | 2.12 | 2.28 | 633563 | 14003 | 2.88% |
| 2024-09-23 | 2.12 | 2.11 | -0.01 | -0.47% | 2.10 | 2.13 | 96162 | 2031 | 0.44% |
| 2024-09-20 | 2.11 | 2.12 | 0.00 | 0.00% | 2.09 | 2.13 | 126871 | 2681 | 0.58% |
| 2024-09-19 | 2.07 | 2.12 | 0.06 | 2.91% | 2.05 | 2.12 | 232011 | 4864 | 1.05% |
| 2024-09-18 | 2.05 | 2.06 | 0.01 | 0.49% | 2.03 | 2.07 | 116670 | 2387 | 0.53% |
| 2024-09-13 | 2.06 | 2.05 | -0.01 | -0.49% | 2.04 | 2.07 | 102456 | 2103 | 0.47% |
| 2024-09-12 | 2.05 | 2.06 | 0.01 | 0.49% | 2.04 | 2.08 | 102265 | 2112 | 0.46% |
| 2024-09-11 | 2.05 | 2.05 | -0.01 | -0.49% | 2.03 | 2.06 | 72142 | 1476 | 0.33% |
| 2024-09-10 | 2.05 | 2.06 | 0.01 | 0.49% | 2.02 | 2.06 | 97285 | 1985 | 0.44% |
| 2024-09-09 | 2.04 | 2.05 | -0.01 | -0.49% | 2.03 | 2.07 | 73621 | 1506 | 0.33% |
| 2024-09-06 | 2.08 | 2.06 | -0.03 | -1.44% | 2.05 | 2.09 | 108313 | 2237 | 0.49% |
| 2024-09-05 | 2.07 | 2.09 | 0.02 | 0.97% | 2.07 | 2.09 | 83301 | 1732 | 0.38% |
| 2024-09-04 | 2.07 | 2.07 | -0.02 | -0.96% | 2.07 | 2.10 | 121318 | 2522 | 0.55% |
| 2024-09-03 | 2.09 | 2.09 | -0.01 | -0.48% | 2.08 | 2.12 | 110823 | 2322 | 0.50% |
| 2024-09-02 | 2.14 | 2.10 | -0.05 | -2.33% | 2.09 | 2.15 | 163490 | 3467 | 0.74% |
| 2024-08-30 | 2.11 | 2.15 | 0.04 | 1.90% | 2.10 | 2.17 | 236771 | 5074 | 1.08% |
| 2024-08-29 | 2.08 | 2.11 | 0.03 | 1.44% | 2.06 | 2.13 | 126884 | 2662 | 0.58% |
| 2024-08-28 | 2.09 | 2.08 | -0.02 | -0.95% | 2.08 | 2.12 | 121966 | 2553 | 0.55% |
| 2024-08-27 | 2.12 | 2.10 | -0.03 | -1.41% | 2.09 | 2.13 | 105350 | 2215 | 0.48% |
| 2024-08-26 | 2.08 | 2.13 | 0.05 | 2.40% | 2.06 | 2.13 | 135703 | 2856 | 0.62% |
| 2024-08-23 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.09 | 109867 | 2276 | 0.50% |
| 2024-08-22 | 2.13 | 2.07 | -0.07 | -3.27% | 2.06 | 2.14 | 182345 | 3821 | 0.83% |
| 2024-08-21 | 2.13 | 2.14 | 0.00 | 0.00% | 2.13 | 2.16 | 101518 | 2171 | 0.46% |
| 2024-08-20 | 2.19 | 2.14 | -0.06 | -2.73% | 2.13 | 2.20 | 212041 | 4570 | 0.96% |
| 2024-08-19 | 2.18 | 2.20 | 0.04 | 1.85% | 2.18 | 2.22 | 263630 | 5807 | 1.20% |
| 2024-08-16 | 2.18 | 2.16 | -0.02 | -0.92% | 2.15 | 2.21 | 144574 | 3143 | 0.66% |
| 2024-08-15 | 2.14 | 2.18 | 0.03 | 1.40% | 2.13 | 2.19 | 141893 | 3072 | 0.64% |
| 2024-08-14 | 2.17 | 2.15 | -0.02 | -0.92% | 2.15 | 2.19 | 112610 | 2439 | 0.51% |
| 2024-08-13 | 2.19 | 2.17 | -0.02 | -0.91% | 2.15 | 2.19 | 158228 | 3422 | 0.72% |