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 | 2.63 | 2.66 | 0.03 | 1.14% | 2.61 | 2.71 | 245965 | 6538 | 2.50% |
| 2024-11-20 | 2.52 | 2.63 | 0.11 | 4.37% | 2.51 | 2.66 | 344317 | 9002 | 3.49% |
| 2024-11-19 | 2.48 | 2.52 | 0.04 | 1.61% | 2.44 | 2.52 | 221442 | 5483 | 2.25% |
| 2024-11-18 | 2.56 | 2.48 | -0.09 | -3.50% | 2.47 | 2.61 | 270193 | 6827 | 2.74% |
| 2024-11-15 | 2.64 | 2.57 | -0.11 | -4.10% | 2.55 | 2.66 | 310136 | 8092 | 3.15% |
| 2024-11-14 | 2.70 | 2.68 | -0.04 | -1.47% | 2.67 | 2.84 | 334174 | 9173 | 3.39% |
| 2024-11-13 | 2.78 | 2.72 | -0.07 | -2.51% | 2.68 | 2.85 | 345146 | 9470 | 3.50% |
| 2024-11-12 | 2.79 | 2.79 | 0.00 | 0.00% | 2.74 | 2.84 | 356234 | 9958 | 3.62% |
| 2024-11-11 | 2.77 | 2.79 | -0.01 | -0.36% | 2.73 | 2.82 | 401011 | 11115 | 4.07% |
| 2024-11-08 | 2.86 | 2.80 | -0.06 | -2.10% | 2.78 | 2.95 | 665299 | 19022 | 6.75% |
| 2024-11-07 | 2.76 | 2.86 | 0.06 | 2.14% | 2.66 | 2.93 | 756074 | 21405 | 7.67% |
| 2024-11-06 | 2.83 | 2.80 | -0.14 | -4.76% | 2.76 | 2.89 | 990740 | 27926 | 10.05% |
| 2024-11-05 | 2.66 | 2.94 | 0.19 | 6.91% | 2.65 | 3.03 | 1339471 | 38640 | 13.59% |
| 2024-11-04 | 2.97 | 2.75 | -0.02 | -0.72% | 2.65 | 2.99 | 1442619 | 40951 | 14.64% |
| 2024-11-01 | 2.53 | 2.77 | 0.25 | 9.92% | 2.53 | 2.77 | 468982 | 12815 | 4.76% |
| 2024-10-31 | 2.55 | 2.52 | 0.01 | 0.40% | 2.46 | 2.61 | 927047 | 23460 | 9.41% |
| 2024-10-30 | 2.29 | 2.51 | 0.23 | 10.09% | 2.28 | 2.51 | 615581 | 14936 | 6.25% |
| 2024-10-29 | 2.42 | 2.28 | -0.13 | -5.39% | 2.28 | 2.43 | 328733 | 7622 | 3.34% |
| 2024-10-28 | 2.29 | 2.41 | 0.10 | 4.33% | 2.28 | 2.42 | 332499 | 7843 | 3.37% |
| 2024-10-25 | 2.25 | 2.31 | 0.05 | 2.21% | 2.25 | 2.33 | 240809 | 5538 | 2.44% |
| 2024-10-24 | 2.28 | 2.26 | -0.05 | -2.16% | 2.24 | 2.38 | 297263 | 6753 | 3.02% |
| 2024-10-23 | 2.25 | 2.31 | 0.07 | 3.13% | 2.21 | 2.37 | 377829 | 8581 | 3.83% |
| 2024-10-22 | 2.16 | 2.24 | 0.08 | 3.70% | 2.15 | 2.24 | 219735 | 4858 | 2.23% |
| 2024-10-21 | 2.13 | 2.16 | 0.04 | 1.89% | 2.12 | 2.17 | 162828 | 3502 | 1.65% |
| 2024-10-18 | 2.08 | 2.12 | 0.04 | 1.92% | 2.06 | 2.15 | 195043 | 4111 | 1.98% |
| 2024-10-17 | 2.14 | 2.08 | -0.04 | -1.89% | 2.08 | 2.19 | 168087 | 3570 | 1.71% |
| 2024-10-16 | 2.09 | 2.12 | 0.00 | 0.00% | 2.08 | 2.17 | 144214 | 3073 | 1.46% |
| 2024-10-15 | 2.16 | 2.12 | -0.04 | -1.85% | 2.12 | 2.17 | 146924 | 3144 | 1.49% |
| 2024-10-14 | 2.11 | 2.16 | 0.05 | 2.37% | 2.08 | 2.17 | 189274 | 4033 | 1.92% |
| 2024-10-11 | 2.20 | 2.11 | -0.09 | -4.09% | 2.07 | 2.21 | 186330 | 3988 | 1.89% |
| 2024-10-10 | 2.20 | 2.20 | -0.03 | -1.35% | 2.13 | 2.29 | 249809 | 5537 | 2.54% |
| 2024-10-09 | 2.42 | 2.23 | -0.25 | -10.08% | 2.23 | 2.43 | 398043 | 9161 | 4.04% |
| 2024-10-08 | 2.57 | 2.48 | 0.14 | 5.98% | 2.31 | 2.57 | 744150 | 18199 | 7.55% |
| 2024-09-30 | 2.20 | 2.34 | 0.21 | 9.86% | 2.18 | 2.34 | 591600 | 13453 | 6.00% |
| 2024-09-27 | 2.01 | 2.13 | 0.13 | 6.50% | 2.01 | 2.14 | 361780 | 7511 | 3.67% |
| 2024-09-26 | 1.97 | 2.00 | 0.04 | 2.04% | 1.95 | 2.01 | 221202 | 4381 | 2.24% |
| 2024-09-25 | 1.92 | 1.96 | 0.06 | 3.16% | 1.91 | 2.05 | 343781 | 6827 | 3.49% |
| 2024-09-24 | 1.82 | 1.90 | 0.08 | 4.40% | 1.82 | 1.91 | 206471 | 3871 | 2.10% |
| 2024-09-23 | 1.80 | 1.82 | 0.01 | 0.55% | 1.78 | 1.86 | 125626 | 2284 | 1.27% |
| 2024-09-20 | 1.82 | 1.81 | -0.01 | -0.55% | 1.78 | 1.83 | 111274 | 2004 | 1.13% |
| 2024-09-19 | 1.76 | 1.82 | 0.06 | 3.41% | 1.75 | 1.84 | 174125 | 3142 | 1.77% |
| 2024-09-18 | 1.81 | 1.76 | -0.07 | -3.83% | 1.73 | 1.82 | 198648 | 3517 | 2.02% |
| 2024-09-13 | 1.94 | 1.83 | -0.13 | -6.63% | 1.83 | 1.96 | 289074 | 5427 | 2.93% |
| 2024-09-12 | 1.97 | 1.96 | -0.01 | -0.51% | 1.92 | 1.98 | 212645 | 4134 | 2.16% |
| 2024-09-11 | 1.94 | 1.97 | 0.03 | 1.55% | 1.91 | 1.97 | 220555 | 4305 | 2.24% |
| 2024-09-10 | 1.94 | 1.94 | -0.01 | -0.51% | 1.89 | 1.97 | 247535 | 4774 | 2.51% |
| 2024-09-09 | 2.03 | 1.95 | -0.06 | -2.99% | 1.94 | 2.04 | 287008 | 5649 | 2.91% |
| 2024-09-06 | 2.01 | 2.01 | -0.02 | -0.99% | 1.97 | 2.13 | 518022 | 10603 | 5.26% |
| 2024-09-05 | 2.04 | 2.03 | -0.02 | -0.98% | 2.00 | 2.05 | 331196 | 6686 | 3.36% |
| 2024-09-04 | 2.07 | 2.05 | -0.04 | -1.91% | 1.99 | 2.11 | 635722 | 12927 | 6.45% |
| 2024-09-03 | 1.92 | 2.09 | 0.19 | 10.00% | 1.90 | 2.09 | 375456 | 7675 | 3.81% |
| 2024-09-02 | 1.93 | 1.90 | -0.03 | -1.55% | 1.90 | 1.97 | 248237 | 4803 | 2.52% |
| 2024-08-30 | 1.90 | 1.93 | 0.01 | 0.52% | 1.88 | 1.97 | 379241 | 7321 | 3.85% |
| 2024-08-29 | 1.86 | 1.92 | 0.02 | 1.05% | 1.83 | 1.93 | 314769 | 5937 | 3.19% |
| 2024-08-28 | 1.87 | 1.90 | 0.00 | 0.00% | 1.82 | 1.90 | 279272 | 5218 | 2.83% |
| 2024-08-27 | 1.93 | 1.90 | -0.04 | -2.06% | 1.87 | 2.01 | 406656 | 7833 | 4.13% |
| 2024-08-26 | 1.95 | 1.94 | -0.04 | -2.02% | 1.88 | 1.96 | 427835 | 8208 | 4.34% |
| 2024-08-23 | 1.89 | 1.98 | 0.04 | 2.06% | 1.85 | 2.02 | 630092 | 12174 | 6.39% |
| 2024-08-22 | 1.90 | 1.94 | -0.06 | -3.00% | 1.85 | 1.94 | 633794 | 11996 | 6.43% |
| 2024-08-21 | 1.92 | 2.00 | 0.13 | 6.95% | 1.81 | 2.05 | 943830 | 18206 | 9.58% |
| 2024-08-20 | 1.71 | 1.87 | 0.17 | 10.00% | 1.70 | 1.87 | 359265 | 6610 | 3.65% |
| 2024-08-19 | 1.71 | 1.70 | -0.01 | -0.58% | 1.70 | 1.74 | 53785 | 923 | 0.55% |
| 2024-08-16 | 1.74 | 1.71 | -0.04 | -2.29% | 1.71 | 1.76 | 62930 | 1088 | 0.64% |
| 2024-08-15 | 1.73 | 1.75 | 0.02 | 1.16% | 1.71 | 1.76 | 113333 | 1974 | 1.15% |