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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 2.24 | 2.18 | -0.07 | -3.11% | 2.17 | 2.26 | 1055238 | 23368 | 1.02% |
| 2024-11-21 | 2.25 | 2.25 | -0.01 | -0.44% | 2.23 | 2.27 | 787319 | 17712 | 0.76% |
| 2024-11-20 | 2.24 | 2.26 | 0.02 | 0.89% | 2.22 | 2.29 | 1202141 | 27075 | 1.16% |
| 2024-11-19 | 2.27 | 2.24 | -0.07 | -3.03% | 2.18 | 2.29 | 2309164 | 51506 | 2.23% |
| 2024-11-18 | 2.22 | 2.31 | 0.14 | 6.45% | 2.22 | 2.39 | 2961004 | 69153 | 2.86% |
| 2024-11-15 | 2.20 | 2.17 | -0.04 | -1.81% | 2.17 | 2.22 | 901733 | 19780 | 0.87% |
| 2024-11-14 | 2.27 | 2.21 | -0.05 | -2.21% | 2.19 | 2.27 | 1069862 | 23830 | 1.04% |
| 2024-11-13 | 2.26 | 2.26 | -0.01 | -0.44% | 2.24 | 2.30 | 804906 | 18231 | 0.78% |
| 2024-11-12 | 2.31 | 2.27 | -0.04 | -1.73% | 2.25 | 2.32 | 923878 | 21103 | 0.89% |
| 2024-11-11 | 2.35 | 2.31 | -0.04 | -1.70% | 2.28 | 2.36 | 1131248 | 26145 | 1.09% |
| 2024-11-08 | 2.44 | 2.35 | -0.07 | -2.89% | 2.35 | 2.46 | 1342348 | 31985 | 1.30% |
| 2024-11-07 | 2.30 | 2.42 | 0.10 | 4.31% | 2.29 | 2.43 | 2027826 | 48278 | 1.96% |
| 2024-11-06 | 2.28 | 2.32 | 0.03 | 1.31% | 2.25 | 2.34 | 1482302 | 34056 | 1.43% |
| 2024-11-05 | 2.22 | 2.29 | 0.06 | 2.69% | 2.21 | 2.30 | 1418158 | 32300 | 1.37% |
| 2024-11-04 | 2.26 | 2.23 | -0.03 | -1.33% | 2.20 | 2.27 | 1266908 | 28160 | 1.23% |
| 2024-11-01 | 2.20 | 2.26 | 0.05 | 2.26% | 2.19 | 2.30 | 2027077 | 45737 | 1.96% |
| 2024-10-31 | 2.17 | 2.21 | 0.03 | 1.38% | 2.15 | 2.23 | 1265247 | 27815 | 1.22% |
| 2024-10-30 | 2.15 | 2.18 | 0.02 | 0.93% | 2.15 | 2.20 | 982816 | 21394 | 0.95% |
| 2024-10-29 | 2.27 | 2.16 | -0.09 | -4.00% | 2.15 | 2.27 | 1470073 | 32241 | 1.42% |
| 2024-10-28 | 2.15 | 2.25 | 0.12 | 5.63% | 2.14 | 2.26 | 1833118 | 40706 | 1.77% |
| 2024-10-25 | 2.10 | 2.13 | 0.02 | 0.95% | 2.10 | 2.14 | 767642 | 16290 | 0.74% |
| 2024-10-24 | 2.14 | 2.11 | -0.03 | -1.40% | 2.09 | 2.14 | 843458 | 17822 | 0.82% |
| 2024-10-23 | 2.13 | 2.14 | 0.02 | 0.94% | 2.12 | 2.17 | 977821 | 21025 | 0.95% |
| 2024-10-22 | 2.12 | 2.12 | 0.00 | 0.00% | 2.10 | 2.14 | 577864 | 12252 | 0.56% |
| 2024-10-21 | 2.16 | 2.12 | -0.02 | -0.93% | 2.11 | 2.17 | 767631 | 16334 | 0.74% |
| 2024-10-18 | 2.11 | 2.14 | 0.02 | 0.94% | 2.08 | 2.18 | 1227028 | 26076 | 1.19% |
| 2024-10-17 | 2.15 | 2.12 | -0.02 | -0.93% | 2.11 | 2.16 | 766338 | 16388 | 0.74% |
| 2024-10-16 | 2.10 | 2.14 | 0.03 | 1.42% | 2.09 | 2.18 | 1132347 | 24318 | 1.10% |
| 2024-10-15 | 2.17 | 2.11 | -0.07 | -3.21% | 2.11 | 2.18 | 1005337 | 21562 | 0.97% |
| 2024-10-14 | 2.16 | 2.18 | 0.04 | 1.87% | 2.14 | 2.19 | 994233 | 21568 | 0.96% |
| 2024-10-11 | 2.19 | 2.14 | -0.06 | -2.73% | 2.12 | 2.22 | 1031684 | 22406 | 1.00% |
| 2024-10-10 | 2.18 | 2.20 | 0.03 | 1.38% | 2.15 | 2.27 | 1479062 | 32671 | 1.43% |
| 2024-10-09 | 2.28 | 2.17 | -0.14 | -6.06% | 2.14 | 2.28 | 1946700 | 42945 | 1.88% |
| 2024-10-08 | 2.44 | 2.31 | 0.09 | 4.05% | 2.24 | 2.44 | 2936742 | 68687 | 2.84% |
| 2024-09-30 | 2.11 | 2.22 | 0.20 | 9.90% | 2.10 | 2.22 | 2383028 | 51798 | 2.31% |
| 2024-09-27 | 2.00 | 2.02 | 0.05 | 2.54% | 1.97 | 2.04 | 1310204 | 26213 | 1.27% |
| 2024-09-26 | 1.85 | 1.97 | 0.10 | 5.35% | 1.85 | 1.97 | 1405093 | 27009 | 1.36% |
| 2024-09-25 | 1.85 | 1.87 | 0.05 | 2.75% | 1.85 | 1.92 | 1173102 | 22122 | 1.14% |
| 2024-09-24 | 1.74 | 1.82 | 0.09 | 5.20% | 1.74 | 1.82 | 907255 | 16219 | 0.88% |
| 2024-09-23 | 1.70 | 1.73 | 0.02 | 1.17% | 1.70 | 1.74 | 399892 | 6882 | 0.39% |
| 2024-09-20 | 1.72 | 1.71 | -0.02 | -1.16% | 1.70 | 1.73 | 333514 | 5700 | 0.32% |
| 2024-09-19 | 1.68 | 1.73 | 0.06 | 3.59% | 1.67 | 1.73 | 817511 | 13953 | 0.79% |
| 2024-09-18 | 1.69 | 1.67 | -0.02 | -1.18% | 1.64 | 1.70 | 748314 | 12419 | 0.72% |
| 2024-09-13 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.71 | 834215 | 14080 | 0.81% |
| 2024-09-12 | 1.67 | 1.68 | 0.01 | 0.60% | 1.66 | 1.70 | 626634 | 10531 | 0.61% |
| 2024-09-11 | 1.72 | 1.67 | -0.06 | -3.47% | 1.66 | 1.72 | 698908 | 11773 | 0.68% |
| 2024-09-10 | 1.74 | 1.73 | -0.01 | -0.57% | 1.70 | 1.75 | 595769 | 10226 | 0.58% |
| 2024-09-09 | 1.76 | 1.74 | -0.03 | -1.69% | 1.73 | 1.77 | 480161 | 8374 | 0.46% |
| 2024-09-06 | 1.77 | 1.77 | 0.00 | 0.00% | 1.76 | 1.79 | 357797 | 6352 | 0.35% |
| 2024-09-05 | 1.77 | 1.77 | -0.01 | -0.56% | 1.77 | 1.79 | 291211 | 5175 | 0.28% |
| 2024-09-04 | 1.80 | 1.78 | -0.03 | -1.66% | 1.77 | 1.80 | 384744 | 6867 | 0.37% |
| 2024-09-03 | 1.81 | 1.81 | 0.00 | 0.00% | 1.80 | 1.82 | 326182 | 5898 | 0.32% |
| 2024-09-02 | 1.85 | 1.81 | -0.03 | -1.63% | 1.81 | 1.85 | 728954 | 13331 | 0.71% |
| 2024-08-30 | 1.85 | 1.84 | -0.01 | -0.54% | 1.84 | 1.88 | 1039682 | 19300 | 1.01% |
| 2024-08-29 | 1.86 | 1.85 | -0.01 | -0.54% | 1.84 | 1.86 | 248300 | 4595 | 0.24% |
| 2024-08-28 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 303524 | 5642 | 0.29% |
| 2024-08-27 | 1.87 | 1.85 | -0.03 | -1.60% | 1.84 | 1.88 | 344945 | 6392 | 0.33% |
| 2024-08-26 | 1.84 | 1.88 | 0.04 | 2.17% | 1.83 | 1.88 | 394486 | 7354 | 0.38% |
| 2024-08-23 | 1.83 | 1.84 | 0.00 | 0.00% | 1.83 | 1.86 | 388763 | 7159 | 0.38% |
| 2024-08-22 | 1.85 | 1.84 | -0.02 | -1.08% | 1.84 | 1.87 | 363152 | 6719 | 0.35% |
| 2024-08-21 | 1.86 | 1.86 | -0.01 | -0.53% | 1.85 | 1.87 | 203090 | 3773 | 0.20% |
| 2024-08-20 | 1.90 | 1.87 | -0.03 | -1.58% | 1.86 | 1.90 | 328400 | 6149 | 0.32% |
| 2024-08-19 | 1.88 | 1.90 | 0.01 | 0.53% | 1.87 | 1.91 | 280816 | 5319 | 0.27% |
| 2024-08-16 | 1.91 | 1.89 | -0.02 | -1.05% | 1.88 | 1.91 | 347863 | 6576 | 0.34% |
| 2024-08-15 | 1.88 | 1.91 | 0.02 | 1.06% | 1.87 | 1.92 | 426826 | 8093 | 0.41% |