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 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.42 | 2114704 | 50622 | 0.65% |
| 2024-11-20 | 2.40 | 2.40 | 0.00 | 0.00% | 2.38 | 2.41 | 2687433 | 64402 | 0.83% |
| 2024-11-19 | 2.43 | 2.40 | -0.04 | -1.64% | 2.36 | 2.44 | 4484763 | 107361 | 1.38% |
| 2024-11-18 | 2.43 | 2.44 | 0.04 | 1.67% | 2.42 | 2.52 | 7130538 | 176221 | 2.20% |
| 2024-11-15 | 2.42 | 2.40 | -0.03 | -1.23% | 2.40 | 2.45 | 3174193 | 77111 | 0.98% |
| 2024-11-14 | 2.47 | 2.43 | -0.04 | -1.62% | 2.42 | 2.47 | 3232238 | 79160 | 1.00% |
| 2024-11-13 | 2.44 | 2.47 | 0.01 | 0.41% | 2.44 | 2.50 | 3641044 | 90007 | 1.12% |
| 2024-11-12 | 2.47 | 2.46 | -0.01 | -0.40% | 2.44 | 2.52 | 4922730 | 122160 | 1.52% |
| 2024-11-11 | 2.50 | 2.47 | -0.04 | -1.59% | 2.45 | 2.52 | 3776238 | 93553 | 1.16% |
| 2024-11-08 | 2.60 | 2.51 | -0.07 | -2.71% | 2.50 | 2.62 | 6029877 | 153057 | 1.86% |
| 2024-11-07 | 2.48 | 2.58 | 0.08 | 3.20% | 2.47 | 2.58 | 6373470 | 161946 | 1.97% |
| 2024-11-06 | 2.50 | 2.50 | 0.00 | 0.00% | 2.45 | 2.51 | 5478237 | 135806 | 1.69% |
| 2024-11-05 | 2.42 | 2.50 | 0.09 | 3.73% | 2.41 | 2.51 | 6399212 | 157653 | 1.97% |
| 2024-11-04 | 2.39 | 2.41 | 0.03 | 1.26% | 2.37 | 2.42 | 4465870 | 106944 | 1.38% |
| 2024-11-01 | 2.35 | 2.38 | 0.04 | 1.71% | 2.34 | 2.46 | 7968807 | 190767 | 2.46% |
| 2024-10-31 | 2.33 | 2.34 | 0.01 | 0.43% | 2.32 | 2.36 | 3666956 | 85848 | 1.13% |
| 2024-10-30 | 2.32 | 2.33 | 0.00 | 0.00% | 2.30 | 2.35 | 2776113 | 64552 | 0.86% |
| 2024-10-29 | 2.37 | 2.33 | -0.04 | -1.69% | 2.32 | 2.38 | 3176116 | 74435 | 0.98% |
| 2024-10-28 | 2.34 | 2.37 | 0.03 | 1.28% | 2.33 | 2.37 | 3507210 | 82629 | 1.08% |
| 2024-10-25 | 2.33 | 2.34 | 0.00 | 0.00% | 2.33 | 2.35 | 2433052 | 56894 | 0.75% |
| 2024-10-24 | 2.36 | 2.34 | -0.02 | -0.85% | 2.32 | 2.36 | 2288305 | 53508 | 0.71% |
| 2024-10-23 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.40 | 4094793 | 97009 | 1.26% |
| 2024-10-22 | 2.35 | 2.35 | 0.00 | 0.00% | 2.33 | 2.35 | 2252304 | 52706 | 0.69% |
| 2024-10-21 | 2.36 | 2.35 | 0.01 | 0.43% | 2.33 | 2.37 | 3742718 | 87994 | 1.15% |
| 2024-10-18 | 2.31 | 2.34 | 0.03 | 1.30% | 2.28 | 2.38 | 4540194 | 105512 | 1.40% |
| 2024-10-17 | 2.36 | 2.31 | -0.05 | -2.12% | 2.30 | 2.38 | 3885770 | 90655 | 1.20% |
| 2024-10-16 | 2.31 | 2.36 | 0.02 | 0.85% | 2.30 | 2.38 | 4011791 | 94609 | 1.24% |
| 2024-10-15 | 2.37 | 2.34 | -0.01 | -0.43% | 2.33 | 2.43 | 5869290 | 139960 | 1.81% |
| 2024-10-14 | 2.33 | 2.35 | 0.04 | 1.73% | 2.30 | 2.38 | 4794723 | 112134 | 1.48% |
| 2024-10-11 | 2.38 | 2.31 | -0.14 | -5.71% | 2.29 | 2.39 | 7921796 | 185584 | 2.44% |
| 2024-10-10 | 2.27 | 2.45 | 0.20 | 8.89% | 2.25 | 2.48 | 13775557 | 332830 | 4.25% |
| 2024-10-09 | 2.42 | 2.25 | -0.20 | -8.16% | 2.23 | 2.42 | 7146781 | 165105 | 2.20% |
| 2024-10-08 | 2.64 | 2.45 | 0.04 | 1.66% | 2.39 | 2.65 | 10313818 | 258447 | 3.18% |
| 2024-09-30 | 2.30 | 2.41 | 0.17 | 7.59% | 2.28 | 2.43 | 8438221 | 199282 | 2.60% |
| 2024-09-27 | 2.24 | 2.24 | 0.03 | 1.36% | 2.21 | 2.27 | 2868114 | 64106 | 2.02% |
| 2024-09-26 | 2.13 | 2.21 | 0.07 | 3.27% | 2.13 | 2.21 | 3299612 | 71748 | 2.32% |
| 2024-09-25 | 2.11 | 2.14 | 0.05 | 2.39% | 2.11 | 2.19 | 3453436 | 74197 | 2.43% |
| 2024-09-24 | 2.05 | 2.09 | 0.05 | 2.45% | 2.04 | 2.10 | 2349911 | 48702 | 1.65% |
| 2024-09-23 | 2.04 | 2.04 | -0.01 | -0.49% | 2.03 | 2.06 | 874376 | 17887 | 0.61% |
| 2024-09-20 | 2.06 | 2.05 | 0.00 | 0.00% | 2.03 | 2.06 | 1165613 | 23817 | 0.82% |
| 2024-09-19 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.07 | 1417667 | 29045 | 1.00% |
| 2024-09-18 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.04 | 1133931 | 22970 | 0.80% |
| 2024-09-13 | 2.03 | 2.03 | 0.00 | 0.00% | 2.03 | 2.05 | 724013 | 14741 | 0.51% |
| 2024-09-12 | 2.04 | 2.03 | 0.00 | 0.00% | 2.03 | 2.05 | 976692 | 19901 | 0.69% |
| 2024-09-11 | 2.05 | 2.03 | -0.02 | -0.98% | 2.02 | 2.05 | 1135127 | 23094 | 0.80% |
| 2024-09-10 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.06 | 1218932 | 24889 | 0.86% |
| 2024-09-09 | 2.06 | 2.04 | -0.02 | -0.97% | 2.03 | 2.07 | 1491252 | 30519 | 1.05% |
| 2024-09-06 | 2.08 | 2.06 | -0.02 | -0.96% | 2.06 | 2.09 | 1083718 | 22485 | 0.76% |
| 2024-09-05 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.09 | 1588099 | 32876 | 1.12% |
| 2024-09-04 | 2.08 | 2.07 | -0.02 | -0.96% | 2.06 | 2.09 | 1428148 | 29612 | 1.00% |
| 2024-09-03 | 2.09 | 2.09 | 0.01 | 0.48% | 2.07 | 2.10 | 1260430 | 26251 | 0.89% |
| 2024-09-02 | 2.13 | 2.08 | -0.05 | -2.35% | 2.08 | 2.14 | 2210286 | 46349 | 1.55% |
| 2024-08-30 | 2.13 | 2.13 | 0.00 | 0.00% | 2.11 | 2.15 | 1767954 | 37747 | 1.24% |
| 2024-08-29 | 2.17 | 2.13 | -0.04 | -1.84% | 2.12 | 2.17 | 1982866 | 42401 | 1.39% |
| 2024-08-28 | 2.17 | 2.17 | -0.01 | -0.46% | 2.16 | 2.19 | 994952 | 21641 | 0.70% |
| 2024-08-27 | 2.21 | 2.18 | -0.04 | -1.80% | 2.16 | 2.22 | 1530904 | 33406 | 1.08% |
| 2024-08-26 | 2.19 | 2.22 | 0.03 | 1.37% | 2.19 | 2.23 | 1393396 | 30797 | 0.98% |
| 2024-08-23 | 2.21 | 2.19 | -0.01 | -0.45% | 2.18 | 2.21 | 1128168 | 24729 | 0.79% |
| 2024-08-22 | 2.22 | 2.20 | -0.01 | -0.45% | 2.20 | 2.22 | 790799 | 17477 | 0.56% |
| 2024-08-21 | 2.22 | 2.21 | -0.02 | -0.90% | 2.21 | 2.23 | 1035566 | 22963 | 0.73% |
| 2024-08-20 | 2.24 | 2.23 | -0.01 | -0.45% | 2.22 | 2.25 | 1170529 | 26118 | 0.82% |
| 2024-08-19 | 2.24 | 2.24 | 0.00 | 0.00% | 2.22 | 2.25 | 1506280 | 33723 | 1.06% |
| 2024-08-16 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.27 | 1311552 | 29456 | 0.92% |
| 2024-08-15 | 2.22 | 2.25 | 0.04 | 1.81% | 2.21 | 2.25 | 1952078 | 43661 | 1.37% |