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 | 2.56 | 2.52 | -0.03 | -1.18% | 2.50 | 2.56 | 713231 | 18026 | 1.24% |
| 2024-11-20 | 2.54 | 2.55 | 0.01 | 0.39% | 2.51 | 2.58 | 938580 | 23850 | 1.63% |
| 2024-11-19 | 2.53 | 2.54 | 0.04 | 1.60% | 2.48 | 2.54 | 772228 | 19410 | 1.34% |
| 2024-11-18 | 2.52 | 2.50 | -0.02 | -0.79% | 2.48 | 2.58 | 954931 | 24209 | 1.66% |
| 2024-11-15 | 2.57 | 2.52 | -0.06 | -2.33% | 2.52 | 2.59 | 974522 | 24901 | 1.69% |
| 2024-11-14 | 2.67 | 2.58 | -0.09 | -3.37% | 2.56 | 2.68 | 1116142 | 29167 | 1.94% |
| 2024-11-13 | 2.70 | 2.67 | -0.02 | -0.74% | 2.65 | 2.78 | 1755102 | 47365 | 3.05% |
| 2024-11-12 | 2.80 | 2.69 | -0.11 | -3.93% | 2.67 | 2.80 | 2313814 | 62912 | 4.02% |
| 2024-11-11 | 2.69 | 2.80 | 0.11 | 4.09% | 2.66 | 2.86 | 3148873 | 87360 | 5.47% |
| 2024-11-08 | 2.68 | 2.69 | 0.02 | 0.75% | 2.66 | 2.77 | 2656480 | 71788 | 4.62% |
| 2024-11-07 | 2.59 | 2.67 | 0.06 | 2.30% | 2.58 | 2.69 | 1855976 | 49222 | 3.23% |
| 2024-11-06 | 2.63 | 2.61 | -0.01 | -0.38% | 2.58 | 2.67 | 1553880 | 40789 | 2.70% |
| 2024-11-05 | 2.52 | 2.62 | 0.11 | 4.38% | 2.51 | 2.63 | 1371608 | 35508 | 2.38% |
| 2024-11-04 | 2.45 | 2.51 | 0.06 | 2.45% | 2.45 | 2.51 | 586274 | 14598 | 1.02% |
| 2024-11-01 | 2.53 | 2.45 | -0.07 | -2.78% | 2.45 | 2.54 | 842744 | 20864 | 1.47% |
| 2024-10-31 | 2.44 | 2.52 | 0.07 | 2.86% | 2.42 | 2.54 | 1065323 | 26651 | 1.85% |
| 2024-10-30 | 2.41 | 2.45 | 0.04 | 1.66% | 2.39 | 2.49 | 849352 | 20800 | 1.48% |
| 2024-10-29 | 2.49 | 2.41 | -0.06 | -2.43% | 2.40 | 2.49 | 776811 | 18909 | 1.35% |
| 2024-10-28 | 2.43 | 2.47 | 0.05 | 2.07% | 2.42 | 2.48 | 740366 | 18208 | 1.29% |
| 2024-10-25 | 2.40 | 2.42 | 0.03 | 1.26% | 2.40 | 2.44 | 730771 | 17717 | 1.27% |
| 2024-10-24 | 2.39 | 2.39 | -0.02 | -0.83% | 2.37 | 2.41 | 497603 | 11889 | 0.87% |
| 2024-10-23 | 2.36 | 2.41 | 0.05 | 2.12% | 2.36 | 2.43 | 810286 | 19486 | 1.41% |
| 2024-10-22 | 2.39 | 2.36 | -0.04 | -1.67% | 2.35 | 2.40 | 745892 | 17636 | 1.30% |
| 2024-10-21 | 2.38 | 2.40 | 0.03 | 1.27% | 2.36 | 2.45 | 1106226 | 26591 | 1.92% |
| 2024-10-18 | 2.25 | 2.37 | 0.11 | 4.87% | 2.24 | 2.43 | 1206186 | 28105 | 2.10% |
| 2024-10-17 | 2.30 | 2.26 | -0.03 | -1.31% | 2.25 | 2.33 | 602044 | 13748 | 1.05% |
| 2024-10-16 | 2.30 | 2.29 | -0.02 | -0.87% | 2.28 | 2.34 | 552818 | 12759 | 0.96% |
| 2024-10-15 | 2.39 | 2.31 | -0.08 | -3.35% | 2.31 | 2.40 | 735761 | 17348 | 1.28% |
| 2024-10-14 | 2.41 | 2.39 | -0.01 | -0.42% | 2.33 | 2.42 | 774411 | 18452 | 1.35% |
| 2024-10-11 | 2.53 | 2.40 | -0.11 | -4.38% | 2.36 | 2.53 | 833333 | 20387 | 1.45% |
| 2024-10-10 | 2.56 | 2.51 | 0.01 | 0.40% | 2.50 | 2.61 | 1121544 | 28575 | 1.95% |
| 2024-10-09 | 2.56 | 2.50 | -0.18 | -6.72% | 2.46 | 2.68 | 1745234 | 44758 | 3.03% |
| 2024-10-08 | 2.98 | 2.68 | 0.16 | 6.35% | 2.60 | 2.98 | 3584586 | 97390 | 6.23% |
| 2024-09-30 | 2.31 | 2.52 | 0.28 | 12.50% | 2.31 | 2.52 | 1627708 | 39587 | 2.83% |
| 2024-09-27 | 2.20 | 2.24 | 0.06 | 2.75% | 2.19 | 2.25 | 366934 | 8166 | 0.64% |
| 2024-09-26 | 2.13 | 2.18 | 0.06 | 2.83% | 2.11 | 2.18 | 469478 | 10116 | 0.82% |
| 2024-09-25 | 2.11 | 2.12 | 0.01 | 0.47% | 2.10 | 2.16 | 453821 | 9679 | 0.79% |
| 2024-09-24 | 2.03 | 2.11 | 0.08 | 3.94% | 2.03 | 2.11 | 481296 | 10001 | 0.84% |
| 2024-09-23 | 2.06 | 2.03 | -0.03 | -1.46% | 2.02 | 2.07 | 291626 | 5944 | 0.51% |
| 2024-09-20 | 2.08 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 231461 | 4771 | 0.40% |
| 2024-09-19 | 2.02 | 2.07 | 0.04 | 1.97% | 2.02 | 2.08 | 392591 | 8045 | 0.68% |
| 2024-09-18 | 2.06 | 2.03 | -0.04 | -1.93% | 2.02 | 2.07 | 289353 | 5887 | 0.50% |
| 2024-09-13 | 2.05 | 2.07 | 0.02 | 0.98% | 2.05 | 2.08 | 338636 | 6999 | 0.59% |
| 2024-09-12 | 2.04 | 2.05 | 0.01 | 0.49% | 2.04 | 2.08 | 264544 | 5452 | 0.46% |
| 2024-09-11 | 2.08 | 2.04 | -0.04 | -1.92% | 2.03 | 2.08 | 264715 | 5431 | 0.46% |
| 2024-09-10 | 2.07 | 2.08 | 0.02 | 0.97% | 2.04 | 2.08 | 228869 | 4711 | 0.40% |
| 2024-09-09 | 2.04 | 2.06 | 0.02 | 0.98% | 2.04 | 2.08 | 222352 | 4582 | 0.39% |
| 2024-09-06 | 2.08 | 2.04 | -0.04 | -1.92% | 2.04 | 2.09 | 219780 | 4537 | 0.38% |
| 2024-09-05 | 2.08 | 2.08 | 0.00 | 0.00% | 2.08 | 2.11 | 180911 | 3780 | 0.31% |
| 2024-09-04 | 2.10 | 2.08 | -0.02 | -0.95% | 2.08 | 2.11 | 165248 | 3459 | 0.29% |
| 2024-09-03 | 2.11 | 2.10 | -0.01 | -0.47% | 2.09 | 2.14 | 262446 | 5546 | 0.46% |
| 2024-09-02 | 2.12 | 2.11 | 0.00 | 0.00% | 2.11 | 2.15 | 423959 | 9022 | 0.74% |
| 2024-08-30 | 2.06 | 2.11 | 0.06 | 2.93% | 2.06 | 2.12 | 559967 | 11790 | 0.97% |
| 2024-08-29 | 2.07 | 2.05 | -0.02 | -0.97% | 2.05 | 2.08 | 213111 | 4401 | 0.37% |
| 2024-08-28 | 2.05 | 2.07 | 0.02 | 0.98% | 2.04 | 2.08 | 230238 | 4756 | 0.40% |
| 2024-08-27 | 2.07 | 2.05 | -0.01 | -0.49% | 2.04 | 2.07 | 225935 | 4644 | 0.39% |
| 2024-08-26 | 2.05 | 2.06 | 0.00 | 0.00% | 2.05 | 2.08 | 166757 | 3442 | 0.29% |
| 2024-08-23 | 2.03 | 2.06 | 0.03 | 1.48% | 2.02 | 2.07 | 271399 | 5564 | 0.47% |
| 2024-08-22 | 2.07 | 2.03 | -0.03 | -1.46% | 2.02 | 2.08 | 246405 | 5039 | 0.43% |
| 2024-08-21 | 2.07 | 2.06 | -0.01 | -0.48% | 2.06 | 2.09 | 168952 | 3503 | 0.29% |
| 2024-08-20 | 2.08 | 2.07 | -0.01 | -0.48% | 2.06 | 2.10 | 231752 | 4819 | 0.40% |
| 2024-08-19 | 2.08 | 2.08 | 0.01 | 0.48% | 2.07 | 2.10 | 254118 | 5298 | 0.44% |
| 2024-08-16 | 2.08 | 2.07 | -0.01 | -0.48% | 2.06 | 2.10 | 267534 | 5553 | 0.47% |
| 2024-08-15 | 2.05 | 2.08 | 0.03 | 1.46% | 2.05 | 2.10 | 443455 | 9235 | 0.77% |
| 2024-08-14 | 2.05 | 2.05 | -0.01 | -0.49% | 2.05 | 2.07 | 217034 | 4472 | 0.38% |
| 2024-08-13 | 2.04 | 2.06 | 0.02 | 0.98% | 2.03 | 2.06 | 202508 | 4151 | 0.35% |