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 | 2.66 | 2.67 | 0.00 | 0.00% | 2.65 | 2.71 | 564225 | 15083 | 0.69% |
| 2024-11-20 | 2.66 | 2.67 | 0.00 | 0.00% | 2.63 | 2.68 | 651159 | 17310 | 0.79% |
| 2024-11-19 | 2.67 | 2.67 | 0.00 | 0.00% | 2.63 | 2.70 | 742566 | 19765 | 0.90% |
| 2024-11-18 | 2.63 | 2.67 | 0.04 | 1.52% | 2.63 | 2.73 | 1126597 | 30332 | 1.37% |
| 2024-11-15 | 2.63 | 2.63 | -0.01 | -0.38% | 2.62 | 2.69 | 815008 | 21660 | 0.99% |
| 2024-11-14 | 2.69 | 2.64 | -0.05 | -1.86% | 2.63 | 2.70 | 666712 | 17720 | 0.81% |
| 2024-11-13 | 2.67 | 2.69 | 0.01 | 0.37% | 2.65 | 2.73 | 761243 | 20548 | 0.92% |
| 2024-11-12 | 2.73 | 2.68 | -0.04 | -1.47% | 2.65 | 2.75 | 889160 | 23969 | 1.08% |
| 2024-11-11 | 2.75 | 2.72 | -0.05 | -1.81% | 2.69 | 2.76 | 1018660 | 27695 | 1.24% |
| 2024-11-08 | 2.83 | 2.77 | -0.03 | -1.07% | 2.73 | 2.85 | 1203573 | 33432 | 1.46% |
| 2024-11-07 | 2.73 | 2.80 | 0.05 | 1.82% | 2.70 | 2.82 | 1202116 | 33217 | 1.46% |
| 2024-11-06 | 2.75 | 2.75 | 0.01 | 0.36% | 2.68 | 2.77 | 1244961 | 33992 | 1.51% |
| 2024-11-05 | 2.66 | 2.74 | 0.08 | 3.01% | 2.65 | 2.75 | 1173335 | 31779 | 1.42% |
| 2024-11-04 | 2.67 | 2.66 | 0.00 | 0.00% | 2.62 | 2.67 | 795171 | 20985 | 0.97% |
| 2024-11-01 | 2.66 | 2.66 | 0.01 | 0.38% | 2.62 | 2.70 | 1376091 | 36725 | 1.67% |
| 2024-10-31 | 2.55 | 2.65 | 0.11 | 4.33% | 2.55 | 2.65 | 1482104 | 38759 | 1.80% |
| 2024-10-30 | 2.51 | 2.54 | 0.03 | 1.20% | 2.50 | 2.55 | 680626 | 17213 | 0.83% |
| 2024-10-29 | 2.57 | 2.51 | -0.05 | -1.95% | 2.50 | 2.59 | 735782 | 18617 | 0.89% |
| 2024-10-28 | 2.54 | 2.56 | 0.04 | 1.59% | 2.52 | 2.57 | 852404 | 21731 | 1.04% |
| 2024-10-25 | 2.52 | 2.54 | 0.01 | 0.40% | 2.52 | 2.58 | 734326 | 18698 | 0.89% |
| 2024-10-24 | 2.52 | 2.53 | -0.01 | -0.39% | 2.50 | 2.54 | 555401 | 13988 | 0.67% |
| 2024-10-23 | 2.56 | 2.54 | -0.01 | -0.39% | 2.52 | 2.57 | 840686 | 21365 | 1.02% |
| 2024-10-22 | 2.50 | 2.55 | 0.05 | 2.00% | 2.50 | 2.64 | 1150436 | 29456 | 1.40% |
| 2024-10-21 | 2.57 | 2.50 | 0.07 | 2.88% | 2.49 | 2.60 | 1423490 | 35976 | 1.73% |
| 2024-10-18 | 2.38 | 2.43 | 0.06 | 2.53% | 2.36 | 2.47 | 934850 | 22538 | 1.14% |
| 2024-10-17 | 2.44 | 2.37 | -0.06 | -2.47% | 2.37 | 2.45 | 701751 | 16883 | 0.85% |
| 2024-10-16 | 2.40 | 2.43 | 0.02 | 0.83% | 2.40 | 2.46 | 659580 | 16024 | 0.80% |
| 2024-10-15 | 2.47 | 2.41 | -0.06 | -2.43% | 2.41 | 2.48 | 806691 | 19711 | 0.98% |
| 2024-10-14 | 2.45 | 2.47 | 0.05 | 2.07% | 2.43 | 2.49 | 889055 | 21858 | 1.08% |
| 2024-10-11 | 2.52 | 2.42 | -0.13 | -5.10% | 2.40 | 2.53 | 1037956 | 25445 | 1.26% |
| 2024-10-10 | 2.47 | 2.55 | 0.08 | 3.24% | 2.39 | 2.60 | 1970716 | 49235 | 2.39% |
| 2024-10-09 | 2.70 | 2.47 | -0.27 | -9.85% | 2.47 | 2.70 | 2062296 | 52420 | 2.50% |
| 2024-10-08 | 2.90 | 2.74 | 0.10 | 3.79% | 2.60 | 2.90 | 2215131 | 61008 | 2.69% |
| 2024-09-30 | 2.49 | 2.64 | 0.23 | 9.54% | 2.48 | 2.65 | 1529239 | 39354 | 1.86% |
| 2024-09-27 | 2.39 | 2.41 | 0.05 | 2.12% | 2.36 | 2.43 | 618374 | 14802 | 0.75% |
| 2024-09-26 | 2.27 | 2.36 | 0.09 | 3.96% | 2.24 | 2.36 | 741139 | 17102 | 0.90% |
| 2024-09-25 | 2.24 | 2.27 | 0.05 | 2.25% | 2.24 | 2.33 | 732418 | 16746 | 0.89% |
| 2024-09-24 | 2.13 | 2.22 | 0.10 | 4.72% | 2.12 | 2.22 | 664969 | 14515 | 0.81% |
| 2024-09-23 | 2.12 | 2.12 | -0.01 | -0.47% | 2.11 | 2.15 | 288850 | 6157 | 0.35% |
| 2024-09-20 | 2.16 | 2.13 | -0.02 | -0.93% | 2.11 | 2.16 | 374786 | 7963 | 0.46% |
| 2024-09-19 | 2.09 | 2.15 | 0.07 | 3.37% | 2.08 | 2.16 | 505855 | 10764 | 0.61% |
| 2024-09-18 | 2.09 | 2.08 | -0.02 | -0.95% | 2.04 | 2.11 | 362886 | 7522 | 0.44% |
| 2024-09-13 | 2.10 | 2.10 | 0.00 | 0.00% | 2.09 | 2.12 | 384711 | 8096 | 0.47% |
| 2024-09-12 | 2.08 | 2.10 | 0.03 | 1.45% | 2.07 | 2.12 | 403577 | 8475 | 0.49% |
| 2024-09-11 | 2.10 | 2.07 | -0.04 | -1.90% | 2.06 | 2.11 | 391168 | 8115 | 0.48% |
| 2024-09-10 | 2.14 | 2.11 | -0.02 | -0.94% | 2.08 | 2.15 | 481309 | 10141 | 0.58% |
| 2024-09-09 | 2.16 | 2.13 | -0.03 | -1.39% | 2.12 | 2.16 | 351156 | 7502 | 0.43% |
| 2024-09-06 | 2.19 | 2.16 | -0.02 | -0.92% | 2.16 | 2.20 | 326391 | 7111 | 0.40% |
| 2024-09-05 | 2.18 | 2.18 | 0.01 | 0.46% | 2.17 | 2.19 | 285595 | 6224 | 0.35% |
| 2024-09-04 | 2.23 | 2.17 | -0.07 | -3.13% | 2.17 | 2.24 | 536744 | 11782 | 0.65% |
| 2024-09-03 | 2.25 | 2.24 | 0.00 | 0.00% | 2.23 | 2.28 | 362101 | 8146 | 0.44% |
| 2024-09-02 | 2.33 | 2.24 | -0.12 | -5.08% | 2.23 | 2.33 | 856853 | 19402 | 1.04% |
| 2024-08-30 | 2.29 | 2.36 | 0.07 | 3.06% | 2.29 | 2.36 | 541802 | 12654 | 0.66% |
| 2024-08-29 | 2.31 | 2.29 | -0.02 | -0.87% | 2.27 | 2.31 | 325222 | 7458 | 0.39% |
| 2024-08-28 | 2.30 | 2.31 | 0.02 | 0.87% | 2.30 | 2.34 | 314037 | 7278 | 0.38% |
| 2024-08-27 | 2.31 | 2.29 | -0.03 | -1.29% | 2.29 | 2.32 | 240364 | 5544 | 0.29% |
| 2024-08-26 | 2.33 | 2.32 | -0.01 | -0.43% | 2.31 | 2.34 | 259984 | 6031 | 0.32% |
| 2024-08-23 | 2.33 | 2.33 | 0.00 | 0.00% | 2.30 | 2.34 | 342943 | 7960 | 0.42% |
| 2024-08-22 | 2.34 | 2.33 | -0.02 | -0.85% | 2.33 | 2.35 | 231150 | 5406 | 0.28% |
| 2024-08-21 | 2.36 | 2.35 | -0.02 | -0.84% | 2.32 | 2.37 | 339573 | 7957 | 0.41% |
| 2024-08-20 | 2.42 | 2.37 | -0.05 | -2.07% | 2.36 | 2.43 | 466745 | 11126 | 0.57% |
| 2024-08-19 | 2.37 | 2.42 | 0.04 | 1.68% | 2.37 | 2.42 | 449436 | 10825 | 0.55% |
| 2024-08-16 | 2.37 | 2.38 | 0.01 | 0.42% | 2.36 | 2.39 | 341176 | 8111 | 0.41% |