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 | 2.51 | 2.52 | 0.01 | 0.40% | 2.47 | 2.53 | 358251 | 8978 | 1.57% |
| 2024-11-20 | 2.48 | 2.51 | 0.02 | 0.80% | 2.44 | 2.52 | 363160 | 9025 | 1.59% |
| 2024-11-19 | 2.46 | 2.49 | 0.03 | 1.22% | 2.40 | 2.49 | 360557 | 8781 | 1.58% |
| 2024-11-18 | 2.43 | 2.46 | 0.06 | 2.50% | 2.42 | 2.52 | 505451 | 12519 | 2.21% |
| 2024-11-15 | 2.43 | 2.40 | -0.05 | -2.04% | 2.39 | 2.47 | 328463 | 7971 | 1.44% |
| 2024-11-14 | 2.57 | 2.45 | -0.07 | -2.78% | 2.44 | 2.60 | 453404 | 11344 | 1.99% |
| 2024-11-13 | 2.55 | 2.52 | -0.04 | -1.56% | 2.48 | 2.58 | 405263 | 10220 | 1.77% |
| 2024-11-12 | 2.58 | 2.56 | -0.02 | -0.78% | 2.54 | 2.63 | 593559 | 15309 | 2.60% |
| 2024-11-11 | 2.65 | 2.58 | -0.07 | -2.64% | 2.55 | 2.70 | 813953 | 21173 | 3.56% |
| 2024-11-08 | 2.90 | 2.65 | -0.11 | -3.99% | 2.63 | 2.90 | 1368006 | 37173 | 5.99% |
| 2024-11-07 | 2.49 | 2.76 | 0.25 | 9.96% | 2.46 | 2.76 | 976314 | 25812 | 4.28% |
| 2024-11-06 | 2.48 | 2.51 | 0.04 | 1.62% | 2.38 | 2.55 | 744162 | 18330 | 3.26% |
| 2024-11-05 | 2.33 | 2.47 | 0.13 | 5.56% | 2.32 | 2.48 | 618361 | 15048 | 2.71% |
| 2024-11-04 | 2.35 | 2.34 | -0.01 | -0.43% | 2.28 | 2.36 | 366499 | 8463 | 1.61% |
| 2024-11-01 | 2.42 | 2.35 | -0.04 | -1.67% | 2.34 | 2.45 | 487109 | 11593 | 2.13% |
| 2024-10-31 | 2.35 | 2.39 | 0.05 | 2.14% | 2.31 | 2.45 | 621018 | 14849 | 2.72% |
| 2024-10-30 | 2.27 | 2.34 | 0.08 | 3.54% | 2.26 | 2.35 | 480144 | 11100 | 2.10% |
| 2024-10-29 | 2.35 | 2.26 | -0.09 | -3.83% | 2.25 | 2.38 | 381551 | 8753 | 1.67% |
| 2024-10-28 | 2.24 | 2.35 | 0.11 | 4.91% | 2.24 | 2.36 | 471290 | 10921 | 2.06% |
| 2024-10-25 | 2.21 | 2.24 | 0.04 | 1.82% | 2.20 | 2.27 | 339809 | 7639 | 1.49% |
| 2024-10-24 | 2.19 | 2.20 | 0.00 | 0.00% | 2.18 | 2.23 | 259779 | 5727 | 1.14% |
| 2024-10-23 | 2.16 | 2.20 | 0.02 | 0.92% | 2.16 | 2.23 | 351189 | 7738 | 1.54% |
| 2024-10-22 | 2.15 | 2.18 | 0.04 | 1.87% | 2.14 | 2.20 | 271419 | 5882 | 1.19% |
| 2024-10-21 | 2.20 | 2.14 | -0.06 | -2.73% | 2.14 | 2.20 | 406075 | 8769 | 1.78% |
| 2024-10-18 | 2.15 | 2.20 | 0.03 | 1.38% | 2.11 | 2.23 | 479295 | 10340 | 2.10% |
| 2024-10-17 | 2.28 | 2.17 | -0.10 | -4.41% | 2.16 | 2.29 | 509134 | 11233 | 2.23% |
| 2024-10-16 | 2.20 | 2.27 | 0.07 | 3.18% | 2.20 | 2.29 | 476090 | 10729 | 2.08% |
| 2024-10-15 | 2.22 | 2.20 | -0.05 | -2.22% | 2.19 | 2.28 | 323079 | 7214 | 1.41% |
| 2024-10-14 | 2.23 | 2.25 | 0.08 | 3.69% | 2.17 | 2.27 | 340952 | 7566 | 1.49% |
| 2024-10-11 | 2.24 | 2.17 | -0.05 | -2.25% | 2.15 | 2.28 | 401391 | 8897 | 1.76% |
| 2024-10-10 | 2.25 | 2.22 | -0.04 | -1.77% | 2.15 | 2.30 | 464580 | 10332 | 2.03% |
| 2024-10-09 | 2.41 | 2.26 | -0.25 | -9.96% | 2.26 | 2.41 | 655389 | 15149 | 2.87% |
| 2024-10-08 | 2.65 | 2.51 | 0.10 | 4.15% | 2.38 | 2.65 | 999816 | 25246 | 4.38% |
| 2024-09-30 | 2.33 | 2.41 | 0.22 | 10.05% | 2.24 | 2.41 | 921735 | 21573 | 4.04% |
| 2024-09-27 | 2.13 | 2.19 | 0.12 | 5.80% | 2.09 | 2.20 | 705340 | 15093 | 3.09% |
| 2024-09-26 | 1.91 | 2.07 | 0.15 | 7.81% | 1.90 | 2.07 | 604749 | 12126 | 2.65% |
| 2024-09-25 | 1.90 | 1.92 | 0.02 | 1.05% | 1.90 | 2.01 | 421242 | 8285 | 1.84% |
| 2024-09-24 | 1.85 | 1.90 | 0.06 | 3.26% | 1.85 | 1.91 | 358669 | 6745 | 1.57% |
| 2024-09-23 | 1.80 | 1.84 | 0.04 | 2.22% | 1.79 | 1.85 | 258832 | 4735 | 1.13% |
| 2024-09-20 | 1.79 | 1.80 | 0.00 | 0.00% | 1.78 | 1.84 | 307425 | 5567 | 1.35% |
| 2024-09-19 | 1.73 | 1.80 | 0.07 | 4.05% | 1.73 | 1.82 | 306977 | 5468 | 1.34% |
| 2024-09-18 | 1.71 | 1.73 | 0.02 | 1.17% | 1.68 | 1.74 | 171064 | 2928 | 0.75% |
| 2024-09-13 | 1.72 | 1.71 | 0.00 | 0.00% | 1.71 | 1.74 | 139078 | 2398 | 0.61% |
| 2024-09-12 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.73 | 116643 | 1992 | 0.51% |
| 2024-09-11 | 1.71 | 1.70 | -0.02 | -1.16% | 1.68 | 1.72 | 120657 | 2049 | 0.53% |
| 2024-09-10 | 1.72 | 1.72 | -0.01 | -0.58% | 1.68 | 1.74 | 156849 | 2672 | 0.69% |
| 2024-09-09 | 1.71 | 1.73 | 0.02 | 1.17% | 1.69 | 1.74 | 148711 | 2562 | 0.65% |
| 2024-09-06 | 1.74 | 1.71 | -0.04 | -2.29% | 1.70 | 1.75 | 188300 | 3246 | 0.82% |
| 2024-09-05 | 1.73 | 1.75 | 0.02 | 1.16% | 1.72 | 1.78 | 217600 | 3809 | 0.95% |
| 2024-09-04 | 1.74 | 1.73 | -0.02 | -1.14% | 1.71 | 1.78 | 215282 | 3744 | 0.94% |
| 2024-09-03 | 1.73 | 1.75 | 0.02 | 1.16% | 1.71 | 1.76 | 189300 | 3286 | 0.83% |
| 2024-09-02 | 1.75 | 1.73 | -0.04 | -2.26% | 1.72 | 1.76 | 271018 | 4710 | 1.19% |
| 2024-08-30 | 1.69 | 1.77 | 0.06 | 3.51% | 1.68 | 1.80 | 468594 | 8213 | 2.05% |
| 2024-08-29 | 1.64 | 1.71 | 0.10 | 6.21% | 1.64 | 1.74 | 413745 | 7034 | 1.81% |
| 2024-08-28 | 1.62 | 1.61 | 0.00 | 0.00% | 1.60 | 1.63 | 107272 | 1735 | 0.47% |
| 2024-08-27 | 1.65 | 1.61 | -0.03 | -1.83% | 1.61 | 1.67 | 134352 | 2196 | 0.59% |
| 2024-08-26 | 1.60 | 1.64 | 0.04 | 2.50% | 1.59 | 1.65 | 135859 | 2211 | 0.59% |
| 2024-08-23 | 1.61 | 1.60 | -0.02 | -1.23% | 1.59 | 1.62 | 135639 | 2171 | 0.59% |
| 2024-08-22 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.66 | 105618 | 1722 | 0.46% |
| 2024-08-21 | 1.63 | 1.63 | 0.00 | 0.00% | 1.61 | 1.64 | 84795 | 1380 | 0.37% |
| 2024-08-20 | 1.67 | 1.63 | -0.04 | -2.40% | 1.62 | 1.68 | 136968 | 2249 | 0.60% |
| 2024-08-19 | 1.67 | 1.67 | -0.01 | -0.60% | 1.67 | 1.69 | 155534 | 2607 | 0.68% |
| 2024-08-16 | 1.72 | 1.68 | -0.04 | -2.33% | 1.68 | 1.74 | 157106 | 2667 | 0.69% |
| 2024-08-15 | 1.68 | 1.72 | 0.03 | 1.78% | 1.66 | 1.73 | 211197 | 3595 | 0.92% |