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 | 2.83 | 2.90 | 0.06 | 2.11% | 2.80 | 2.90 | 186887 | 5345 | 2.67% |
| 2024-11-20 | 2.78 | 2.84 | 0.06 | 2.16% | 2.77 | 2.85 | 161471 | 4551 | 2.31% |
| 2024-11-19 | 2.79 | 2.78 | -0.01 | -0.36% | 2.69 | 2.81 | 191803 | 5269 | 2.74% |
| 2024-11-18 | 2.92 | 2.79 | -0.12 | -4.12% | 2.78 | 3.02 | 201927 | 5756 | 2.89% |
| 2024-11-15 | 2.96 | 2.91 | -0.06 | -2.02% | 2.90 | 3.02 | 157601 | 4684 | 2.25% |
| 2024-11-14 | 3.05 | 2.97 | -0.10 | -3.26% | 2.96 | 3.08 | 132922 | 3996 | 1.90% |
| 2024-11-13 | 3.05 | 3.07 | -0.02 | -0.65% | 2.96 | 3.13 | 219479 | 6645 | 3.14% |
| 2024-11-12 | 3.13 | 3.09 | -0.04 | -1.28% | 3.05 | 3.18 | 199819 | 6214 | 2.86% |
| 2024-11-11 | 3.20 | 3.13 | -0.09 | -2.80% | 3.08 | 3.25 | 305087 | 9541 | 4.36% |
| 2024-11-08 | 3.33 | 3.22 | -0.06 | -1.83% | 3.17 | 3.36 | 310771 | 10004 | 4.44% |
| 2024-11-07 | 3.19 | 3.28 | 0.12 | 3.80% | 3.16 | 3.29 | 356386 | 11548 | 5.09% |
| 2024-11-06 | 3.08 | 3.16 | 0.18 | 6.04% | 3.04 | 3.20 | 434837 | 13649 | 6.22% |
| 2024-11-05 | 2.96 | 2.98 | 0.02 | 0.68% | 2.96 | 3.03 | 185937 | 5572 | 2.66% |
| 2024-11-04 | 2.95 | 2.96 | 0.01 | 0.34% | 2.86 | 2.97 | 127287 | 3716 | 1.82% |
| 2024-11-01 | 3.02 | 2.95 | -0.08 | -2.64% | 2.90 | 3.09 | 197951 | 5890 | 2.83% |
| 2024-10-31 | 2.99 | 3.03 | 0.05 | 1.68% | 2.97 | 3.05 | 167208 | 5047 | 2.39% |
| 2024-10-30 | 2.98 | 2.98 | 0.01 | 0.34% | 2.93 | 3.02 | 159220 | 4744 | 2.28% |
| 2024-10-29 | 3.04 | 2.97 | -0.09 | -2.94% | 2.97 | 3.13 | 277231 | 8427 | 3.96% |
| 2024-10-28 | 2.96 | 3.06 | 0.15 | 5.15% | 2.95 | 3.08 | 381618 | 11570 | 5.45% |
| 2024-10-25 | 2.88 | 2.91 | 0.03 | 1.04% | 2.88 | 2.96 | 196772 | 5732 | 2.81% |
| 2024-10-24 | 2.90 | 2.88 | 0.00 | 0.00% | 2.84 | 2.92 | 160725 | 4635 | 2.30% |
| 2024-10-23 | 2.92 | 2.88 | -0.05 | -1.71% | 2.86 | 3.02 | 252517 | 7388 | 3.61% |
| 2024-10-22 | 2.77 | 2.93 | 0.14 | 5.02% | 2.75 | 2.98 | 330024 | 9456 | 4.72% |
| 2024-10-21 | 2.82 | 2.79 | -0.03 | -1.06% | 2.72 | 2.82 | 159140 | 4386 | 2.27% |
| 2024-10-18 | 2.77 | 2.82 | 0.03 | 1.08% | 2.72 | 2.85 | 185332 | 5145 | 2.65% |
| 2024-10-17 | 2.89 | 2.79 | -0.13 | -4.45% | 2.77 | 2.91 | 227984 | 6419 | 3.26% |
| 2024-10-16 | 2.75 | 2.92 | 0.15 | 5.42% | 2.73 | 2.95 | 258380 | 7426 | 3.69% |
| 2024-10-15 | 2.81 | 2.77 | -0.03 | -1.07% | 2.72 | 2.83 | 130540 | 3643 | 1.87% |
| 2024-10-14 | 2.78 | 2.80 | 0.13 | 4.87% | 2.70 | 2.87 | 200892 | 5601 | 2.87% |
| 2024-10-11 | 2.75 | 2.67 | -0.11 | -3.96% | 2.66 | 2.81 | 150647 | 4095 | 2.15% |
| 2024-10-10 | 2.72 | 2.78 | 0.08 | 2.96% | 2.66 | 2.87 | 222699 | 6179 | 3.18% |
| 2024-10-09 | 2.94 | 2.70 | -0.30 | -10.00% | 2.70 | 2.94 | 273977 | 7645 | 3.92% |
| 2024-10-08 | 3.17 | 3.00 | 0.10 | 3.45% | 2.80 | 3.19 | 437479 | 13110 | 6.25% |
| 2024-09-30 | 2.79 | 2.90 | 0.20 | 7.41% | 2.67 | 2.95 | 376234 | 10614 | 5.38% |
| 2024-09-27 | 2.67 | 2.70 | 0.07 | 2.66% | 2.63 | 2.72 | 144947 | 3869 | 2.07% |
| 2024-09-26 | 2.58 | 2.63 | 0.07 | 2.73% | 2.55 | 2.63 | 81383 | 2114 | 1.16% |
| 2024-09-25 | 2.56 | 2.56 | 0.03 | 1.19% | 2.54 | 2.63 | 89424 | 2314 | 1.28% |
| 2024-09-24 | 2.43 | 2.53 | 0.12 | 4.98% | 2.43 | 2.53 | 110904 | 2768 | 1.59% |
| 2024-09-23 | 2.46 | 2.41 | -0.03 | -1.23% | 2.39 | 2.46 | 43179 | 1046 | 0.62% |
| 2024-09-20 | 2.46 | 2.44 | -0.02 | -0.81% | 2.42 | 2.47 | 45735 | 1116 | 0.65% |
| 2024-09-19 | 2.41 | 2.46 | 0.06 | 2.50% | 2.39 | 2.48 | 73627 | 1803 | 1.05% |
| 2024-09-18 | 2.48 | 2.40 | -0.08 | -3.23% | 2.35 | 2.51 | 81297 | 1946 | 1.16% |
| 2024-09-13 | 2.47 | 2.48 | 0.02 | 0.81% | 2.45 | 2.51 | 62473 | 1552 | 0.89% |
| 2024-09-12 | 2.41 | 2.46 | 0.03 | 1.23% | 2.41 | 2.49 | 52612 | 1297 | 0.75% |
| 2024-09-11 | 2.43 | 2.43 | -0.01 | -0.41% | 2.41 | 2.47 | 48357 | 1178 | 0.69% |
| 2024-09-10 | 2.45 | 2.44 | -0.02 | -0.81% | 2.41 | 2.48 | 53874 | 1312 | 0.77% |
| 2024-09-09 | 2.43 | 2.46 | 0.00 | 0.00% | 2.39 | 2.49 | 66332 | 1623 | 0.95% |
| 2024-09-06 | 2.56 | 2.46 | -0.10 | -3.91% | 2.46 | 2.57 | 121873 | 3051 | 1.74% |
| 2024-09-05 | 2.47 | 2.56 | 0.10 | 4.07% | 2.47 | 2.70 | 155112 | 3969 | 2.22% |
| 2024-09-04 | 2.47 | 2.46 | -0.03 | -1.20% | 2.43 | 2.49 | 52994 | 1302 | 0.76% |
| 2024-09-03 | 2.49 | 2.49 | 0.01 | 0.40% | 2.47 | 2.52 | 46960 | 1172 | 0.67% |
| 2024-09-02 | 2.56 | 2.48 | -0.08 | -3.13% | 2.47 | 2.58 | 90064 | 2261 | 1.29% |
| 2024-08-30 | 2.54 | 2.56 | 0.00 | 0.00% | 2.50 | 2.63 | 106299 | 2743 | 1.52% |
| 2024-08-29 | 2.61 | 2.56 | -0.08 | -3.03% | 2.54 | 2.61 | 118351 | 3034 | 1.69% |
| 2024-08-28 | 2.63 | 2.64 | 0.00 | 0.00% | 2.61 | 2.67 | 72152 | 1907 | 1.03% |
| 2024-08-27 | 2.69 | 2.64 | -0.06 | -2.22% | 2.61 | 2.73 | 117774 | 3124 | 1.68% |
| 2024-08-26 | 2.78 | 2.70 | -0.10 | -3.57% | 2.70 | 2.81 | 144914 | 3973 | 2.07% |
| 2024-08-23 | 2.76 | 2.80 | 0.04 | 1.45% | 2.63 | 2.85 | 233061 | 6340 | 3.33% |
| 2024-08-22 | 2.90 | 2.76 | -0.15 | -5.15% | 2.73 | 2.92 | 192000 | 5398 | 2.74% |
| 2024-08-21 | 2.91 | 2.91 | 0.02 | 0.69% | 2.87 | 2.98 | 134959 | 3946 | 1.93% |
| 2024-08-20 | 2.94 | 2.89 | -0.05 | -1.70% | 2.85 | 2.99 | 158311 | 4625 | 2.26% |
| 2024-08-19 | 2.90 | 2.94 | 0.03 | 1.03% | 2.85 | 2.98 | 167271 | 4873 | 2.39% |
| 2024-08-16 | 2.95 | 2.91 | -0.08 | -2.68% | 2.90 | 3.03 | 226058 | 6679 | 3.23% |
| 2024-08-15 | 3.00 | 2.99 | -0.05 | -1.64% | 2.91 | 3.05 | 326331 | 9708 | 4.66% |
| 2024-08-14 | 3.03 | 3.04 | 0.03 | 1.00% | 2.95 | 3.19 | 511466 | 15739 | 7.31% |
| 2024-08-13 | 2.73 | 3.01 | 0.27 | 9.85% | 2.68 | 3.01 | 475623 | 13951 | 6.80% |