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 | 2.94 | 2.94 | 0.14 | 5.00% | 2.94 | 2.94 | 17425 | 512 | 0.23% |
| 2024-11-20 | 2.80 | 2.80 | 0.13 | 4.87% | 2.80 | 2.80 | 20148 | 564 | 0.26% |
| 2024-11-19 | 2.67 | 2.67 | 0.13 | 5.12% | 2.67 | 2.67 | 21067 | 562 | 0.28% |
| 2024-11-18 | 2.56 | 2.54 | -0.13 | -4.87% | 2.54 | 2.59 | 118571 | 3020 | 1.56% |
| 2024-11-15 | 2.75 | 2.67 | -0.14 | -4.98% | 2.67 | 2.79 | 511016 | 13764 | 6.70% |
| 2024-11-14 | 2.78 | 2.81 | 0.07 | 2.55% | 2.73 | 2.88 | 480648 | 13637 | 6.30% |
| 2024-11-13 | 2.60 | 2.74 | 0.13 | 4.98% | 2.60 | 2.74 | 528182 | 14300 | 6.93% |
| 2024-11-12 | 2.61 | 2.61 | 0.03 | 1.16% | 2.58 | 2.71 | 431531 | 11472 | 5.66% |
| 2024-11-11 | 2.46 | 2.58 | 0.12 | 4.88% | 2.46 | 2.58 | 333959 | 8431 | 4.38% |
| 2024-11-08 | 2.49 | 2.46 | -0.06 | -2.38% | 2.45 | 2.56 | 240774 | 5990 | 3.16% |
| 2024-11-07 | 2.42 | 2.52 | 0.09 | 3.70% | 2.38 | 2.54 | 313557 | 7751 | 4.11% |
| 2024-11-06 | 2.49 | 2.43 | -0.05 | -2.02% | 2.42 | 2.51 | 274775 | 6770 | 3.60% |
| 2024-11-05 | 2.39 | 2.48 | 0.08 | 3.33% | 2.38 | 2.49 | 213588 | 5210 | 2.80% |
| 2024-11-04 | 2.39 | 2.40 | 0.00 | 0.00% | 2.32 | 2.46 | 188690 | 4524 | 2.47% |
| 2024-11-01 | 2.40 | 2.40 | -0.02 | -0.83% | 2.30 | 2.48 | 283412 | 6789 | 3.72% |
| 2024-10-31 | 2.46 | 2.42 | -0.06 | -2.42% | 2.41 | 2.55 | 338667 | 8401 | 4.44% |
| 2024-10-30 | 2.30 | 2.48 | 0.12 | 5.08% | 2.30 | 2.48 | 327029 | 7784 | 4.29% |
| 2024-10-29 | 2.31 | 2.36 | 0.05 | 2.16% | 2.24 | 2.37 | 396143 | 9151 | 5.20% |
| 2024-10-28 | 2.31 | 2.31 | -0.02 | -0.86% | 2.29 | 2.44 | 396969 | 9321 | 5.21% |
| 2024-10-25 | 2.27 | 2.33 | 0.11 | 4.95% | 2.22 | 2.33 | 434124 | 9913 | 5.69% |
| 2024-10-24 | 2.12 | 2.22 | 0.11 | 5.21% | 2.08 | 2.22 | 276537 | 6013 | 3.63% |
| 2024-10-23 | 2.12 | 2.11 | 0.02 | 0.96% | 2.09 | 2.19 | 272586 | 5814 | 3.57% |
| 2024-10-22 | 2.09 | 2.09 | 0.02 | 0.97% | 2.06 | 2.13 | 233031 | 4886 | 3.06% |
| 2024-10-21 | 2.10 | 2.07 | -0.03 | -1.43% | 2.04 | 2.11 | 234168 | 4824 | 3.07% |
| 2024-10-18 | 2.10 | 2.10 | -0.02 | -0.94% | 2.04 | 2.17 | 327629 | 6904 | 4.30% |
| 2024-10-17 | 2.16 | 2.12 | -0.09 | -4.07% | 2.11 | 2.22 | 335613 | 7272 | 4.40% |
| 2024-10-16 | 2.20 | 2.21 | 0.00 | 0.00% | 2.11 | 2.30 | 572810 | 12637 | 7.51% |
| 2024-10-15 | 2.10 | 2.21 | 0.11 | 5.24% | 2.08 | 2.21 | 457163 | 9975 | 6.00% |
| 2024-10-14 | 1.96 | 2.10 | 0.10 | 5.00% | 1.92 | 2.10 | 434283 | 8765 | 5.70% |
| 2024-10-11 | 1.95 | 2.00 | 0.10 | 5.26% | 1.95 | 2.00 | 344184 | 6877 | 4.51% |
| 2024-10-10 | 1.93 | 1.90 | -0.07 | -3.55% | 1.87 | 1.97 | 243394 | 4652 | 3.19% |
| 2024-10-09 | 2.04 | 1.97 | -0.10 | -4.83% | 1.97 | 2.05 | 231486 | 4589 | 3.04% |
| 2024-10-08 | 2.17 | 2.07 | 0.00 | 0.00% | 2.03 | 2.17 | 507283 | 10683 | 6.65% |
| 2024-09-30 | 1.99 | 2.07 | 0.08 | 4.02% | 1.98 | 2.09 | 557728 | 11294 | 7.31% |
| 2024-09-27 | 1.99 | 1.99 | -0.04 | -1.97% | 1.97 | 2.03 | 378048 | 7565 | 4.96% |
| 2024-09-26 | 1.95 | 2.03 | 0.07 | 3.57% | 1.91 | 2.06 | 359022 | 7183 | 4.71% |
| 2024-09-25 | 1.92 | 1.96 | 0.00 | 0.00% | 1.92 | 2.01 | 307704 | 6038 | 4.04% |
| 2024-09-24 | 2.02 | 1.96 | -0.07 | -3.45% | 1.93 | 2.02 | 493273 | 9722 | 6.47% |
| 2024-09-23 | 2.03 | 2.03 | 0.10 | 5.18% | 2.03 | 2.03 | 26284 | 533 | 0.34% |
| 2024-09-20 | 1.92 | 1.93 | 0.09 | 4.89% | 1.88 | 1.93 | 443062 | 8515 | 5.81% |
| 2024-09-19 | 1.84 | 1.84 | 0.09 | 5.14% | 1.84 | 1.84 | 35898 | 660 | 0.47% |
| 2024-09-18 | 1.81 | 1.75 | -0.06 | -3.31% | 1.72 | 1.82 | 167485 | 2937 | 2.20% |
| 2024-09-13 | 1.83 | 1.81 | -0.05 | -2.69% | 1.80 | 1.86 | 159362 | 2923 | 2.09% |
| 2024-09-12 | 1.82 | 1.86 | 0.03 | 1.64% | 1.80 | 1.90 | 242766 | 4471 | 3.18% |
| 2024-09-11 | 1.81 | 1.83 | -0.04 | -2.14% | 1.78 | 1.85 | 219751 | 3995 | 2.88% |
| 2024-09-10 | 1.78 | 1.87 | 0.09 | 5.06% | 1.77 | 1.87 | 320545 | 5948 | 4.20% |
| 2024-09-09 | 1.79 | 1.78 | -0.03 | -1.66% | 1.75 | 1.81 | 128445 | 2284 | 1.68% |
| 2024-09-06 | 1.80 | 1.81 | 0.01 | 0.56% | 1.75 | 1.83 | 171519 | 3066 | 2.25% |
| 2024-09-05 | 1.78 | 1.80 | -0.02 | -1.10% | 1.76 | 1.83 | 182288 | 3283 | 2.39% |
| 2024-09-04 | 1.93 | 1.82 | -0.10 | -5.21% | 1.82 | 1.95 | 322973 | 6014 | 4.24% |
| 2024-09-03 | 1.82 | 1.92 | 0.09 | 4.92% | 1.78 | 1.92 | 342734 | 6435 | 4.49% |
| 2024-09-02 | 1.81 | 1.83 | 0.01 | 0.55% | 1.80 | 1.89 | 169934 | 3131 | 2.23% |
| 2024-08-30 | 1.80 | 1.82 | 0.00 | 0.00% | 1.78 | 1.85 | 157136 | 2850 | 2.06% |
| 2024-08-29 | 1.78 | 1.82 | 0.01 | 0.55% | 1.73 | 1.87 | 174890 | 3153 | 2.29% |
| 2024-08-28 | 1.82 | 1.81 | 0.02 | 1.12% | 1.76 | 1.88 | 219058 | 4023 | 2.88% |
| 2024-08-27 | 1.70 | 1.79 | 0.09 | 5.29% | 1.70 | 1.79 | 157710 | 2778 | 2.07% |
| 2024-08-26 | 1.73 | 1.70 | -0.07 | -3.95% | 1.68 | 1.74 | 141136 | 2401 | 1.85% |
| 2024-08-23 | 1.79 | 1.77 | -0.05 | -2.75% | 1.75 | 1.85 | 146687 | 2626 | 1.93% |
| 2024-08-22 | 1.83 | 1.82 | -0.03 | -1.62% | 1.77 | 1.85 | 236407 | 4262 | 3.10% |
| 2024-08-21 | 1.79 | 1.85 | 0.09 | 5.11% | 1.78 | 1.85 | 230719 | 4221 | 3.03% |
| 2024-08-20 | 1.67 | 1.76 | 0.08 | 4.76% | 1.66 | 1.76 | 143654 | 2503 | 1.89% |
| 2024-08-19 | 1.73 | 1.68 | -0.05 | -2.89% | 1.64 | 1.74 | 133916 | 2235 | 1.76% |
| 2024-08-16 | 1.73 | 1.73 | -0.01 | -0.57% | 1.73 | 1.77 | 102436 | 1791 | 1.34% |
| 2024-08-15 | 1.75 | 1.74 | -0.03 | -1.69% | 1.71 | 1.77 | 119000 | 2064 | 1.56% |
| 2024-08-14 | 1.79 | 1.77 | -0.03 | -1.67% | 1.76 | 1.82 | 92937 | 1663 | 1.22% |