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 | 2.59 | 2.64 | 0.03 | 1.15% | 2.59 | 2.64 | 44326 | 1163 | 0.54% |
| 2024-11-20 | 2.60 | 2.61 | 0.01 | 0.38% | 2.56 | 2.64 | 41331 | 1076 | 0.50% |
| 2024-11-19 | 2.54 | 2.60 | 0.04 | 1.56% | 2.53 | 2.60 | 49940 | 1279 | 0.61% |
| 2024-11-18 | 2.70 | 2.56 | -0.13 | -4.83% | 2.56 | 2.71 | 137823 | 3604 | 1.67% |
| 2024-11-15 | 2.59 | 2.69 | 0.08 | 3.07% | 2.57 | 2.73 | 130904 | 3494 | 1.59% |
| 2024-11-14 | 2.60 | 2.61 | -0.01 | -0.38% | 2.56 | 2.66 | 104831 | 2732 | 1.27% |
| 2024-11-13 | 2.67 | 2.62 | -0.06 | -2.24% | 2.61 | 2.76 | 142716 | 3801 | 1.73% |
| 2024-11-12 | 2.70 | 2.68 | 0.11 | 4.28% | 2.57 | 2.70 | 263678 | 7050 | 3.20% |
| 2024-11-11 | 2.57 | 2.57 | 0.12 | 4.90% | 2.55 | 2.57 | 44543 | 1144 | 0.54% |
| 2024-11-08 | 2.43 | 2.45 | 0.03 | 1.24% | 2.39 | 2.46 | 109064 | 2640 | 1.32% |
| 2024-11-07 | 2.33 | 2.42 | 0.10 | 4.31% | 2.31 | 2.44 | 156869 | 3767 | 1.90% |
| 2024-11-06 | 2.35 | 2.32 | -0.04 | -1.69% | 2.30 | 2.36 | 85904 | 1996 | 1.04% |
| 2024-11-05 | 2.29 | 2.36 | 0.06 | 2.61% | 2.29 | 2.37 | 61710 | 1447 | 0.75% |
| 2024-11-04 | 2.28 | 2.30 | 0.02 | 0.88% | 2.25 | 2.32 | 59390 | 1350 | 0.72% |
| 2024-11-01 | 2.38 | 2.28 | -0.10 | -4.20% | 2.26 | 2.39 | 109952 | 2537 | 1.33% |
| 2024-10-31 | 2.41 | 2.38 | -0.03 | -1.24% | 2.37 | 2.44 | 104943 | 2518 | 1.27% |
| 2024-10-30 | 2.43 | 2.41 | -0.02 | -0.82% | 2.40 | 2.44 | 55915 | 1350 | 0.68% |
| 2024-10-29 | 2.50 | 2.43 | -0.05 | -2.02% | 2.42 | 2.54 | 74933 | 1849 | 0.91% |
| 2024-10-28 | 2.56 | 2.48 | -0.02 | -0.80% | 2.46 | 2.56 | 130215 | 3254 | 1.58% |
| 2024-10-25 | 2.37 | 2.50 | 0.12 | 5.04% | 2.37 | 2.50 | 81696 | 2021 | 0.99% |
| 2024-10-24 | 2.30 | 2.38 | 0.08 | 3.48% | 2.29 | 2.41 | 74756 | 1767 | 0.91% |
| 2024-10-23 | 2.27 | 2.30 | 0.03 | 1.32% | 2.26 | 2.32 | 69956 | 1608 | 0.85% |
| 2024-10-22 | 2.30 | 2.27 | -0.04 | -1.73% | 2.25 | 2.31 | 86631 | 1971 | 1.05% |
| 2024-10-21 | 2.32 | 2.31 | -0.02 | -0.86% | 2.29 | 2.33 | 75252 | 1732 | 0.91% |
| 2024-10-18 | 2.34 | 2.33 | -0.01 | -0.43% | 2.31 | 2.37 | 68495 | 1595 | 0.83% |
| 2024-10-17 | 2.30 | 2.34 | 0.05 | 2.18% | 2.29 | 2.35 | 88482 | 2058 | 1.07% |
| 2024-10-16 | 2.23 | 2.29 | 0.06 | 2.69% | 2.20 | 2.34 | 107407 | 2466 | 1.30% |
| 2024-10-15 | 2.25 | 2.23 | 0.00 | 0.00% | 2.21 | 2.26 | 49951 | 1115 | 0.61% |
| 2024-10-14 | 2.21 | 2.23 | 0.03 | 1.36% | 2.19 | 2.26 | 83352 | 1853 | 1.01% |
| 2024-10-11 | 2.23 | 2.20 | -0.01 | -0.45% | 2.18 | 2.23 | 54399 | 1198 | 0.66% |
| 2024-10-10 | 2.20 | 2.21 | -0.01 | -0.45% | 2.16 | 2.24 | 77839 | 1714 | 0.94% |
| 2024-10-09 | 2.30 | 2.22 | 0.02 | 0.91% | 2.20 | 2.30 | 207122 | 4678 | 2.51% |
| 2024-10-08 | 2.30 | 2.20 | 0.01 | 0.46% | 2.13 | 2.30 | 248111 | 5493 | 3.01% |
| 2024-09-30 | 2.13 | 2.19 | 0.06 | 2.82% | 2.13 | 2.23 | 226844 | 4900 | 2.75% |
| 2024-09-27 | 2.04 | 2.13 | 0.10 | 4.93% | 2.04 | 2.13 | 101948 | 2152 | 1.24% |
| 2024-09-26 | 2.04 | 2.03 | -0.01 | -0.49% | 2.02 | 2.05 | 46315 | 940 | 0.56% |
| 2024-09-25 | 1.99 | 2.04 | 0.05 | 2.51% | 1.99 | 2.05 | 32086 | 652 | 0.39% |
| 2024-09-24 | 1.99 | 1.99 | -0.01 | -0.50% | 1.96 | 2.01 | 25836 | 513 | 0.31% |
| 2024-09-23 | 2.00 | 2.00 | 0.00 | 0.00% | 1.97 | 2.01 | 9775 | 194 | 0.12% |
| 2024-09-20 | 2.03 | 2.00 | -0.02 | -0.99% | 1.98 | 2.04 | 14384 | 287 | 0.17% |
| 2024-09-19 | 2.01 | 2.02 | 0.04 | 2.02% | 1.92 | 2.02 | 30420 | 601 | 0.37% |
| 2024-09-18 | 2.05 | 1.98 | -0.09 | -4.35% | 1.97 | 2.10 | 25911 | 520 | 0.31% |
| 2024-09-13 | 2.08 | 2.07 | 0.00 | 0.00% | 2.06 | 2.11 | 11507 | 239 | 0.14% |
| 2024-09-12 | 2.05 | 2.07 | 0.01 | 0.49% | 2.05 | 2.09 | 9312 | 193 | 0.11% |
| 2024-09-11 | 2.05 | 2.06 | 0.01 | 0.49% | 2.03 | 2.08 | 10182 | 209 | 0.12% |
| 2024-09-10 | 2.04 | 2.05 | 0.00 | 0.00% | 2.01 | 2.06 | 14652 | 298 | 0.18% |
| 2024-09-09 | 2.07 | 2.05 | -0.02 | -0.97% | 2.02 | 2.07 | 26115 | 533 | 0.32% |
| 2024-09-06 | 2.11 | 2.07 | -0.03 | -1.43% | 2.07 | 2.12 | 7317 | 152 | 0.09% |
| 2024-09-05 | 2.09 | 2.10 | 0.00 | 0.00% | 2.08 | 2.12 | 27650 | 577 | 0.34% |
| 2024-09-04 | 2.12 | 2.10 | -0.04 | -1.87% | 2.09 | 2.15 | 15720 | 332 | 0.19% |
| 2024-09-03 | 2.11 | 2.14 | 0.03 | 1.42% | 2.10 | 2.15 | 12341 | 262 | 0.15% |
| 2024-09-02 | 2.12 | 2.11 | -0.03 | -1.40% | 2.10 | 2.15 | 9210 | 194 | 0.11% |
| 2024-08-30 | 2.15 | 2.14 | 0.00 | 0.00% | 2.13 | 2.17 | 14586 | 313 | 0.18% |
| 2024-08-29 | 2.15 | 2.14 | -0.01 | -0.47% | 2.12 | 2.18 | 19322 | 414 | 0.23% |
| 2024-08-28 | 2.14 | 2.15 | 0.04 | 1.90% | 2.08 | 2.17 | 31930 | 677 | 0.39% |
| 2024-08-27 | 2.13 | 2.11 | -0.02 | -0.94% | 2.11 | 2.19 | 41333 | 891 | 0.50% |
| 2024-08-26 | 2.05 | 2.13 | 0.09 | 4.41% | 2.04 | 2.14 | 25548 | 534 | 0.31% |
| 2024-08-23 | 2.02 | 2.04 | 0.02 | 0.99% | 2.02 | 2.04 | 3851 | 78 | 0.05% |
| 2024-08-22 | 2.07 | 2.02 | -0.04 | -1.94% | 2.02 | 2.08 | 19925 | 406 | 0.24% |
| 2024-08-21 | 2.08 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 8306 | 171 | 0.10% |
| 2024-08-20 | 2.09 | 2.07 | -0.01 | -0.48% | 2.07 | 2.09 | 6845 | 142 | 0.08% |
| 2024-08-19 | 2.09 | 2.08 | -0.02 | -0.95% | 2.06 | 2.10 | 15622 | 324 | 0.19% |
| 2024-08-16 | 2.13 | 2.10 | -0.03 | -1.41% | 2.09 | 2.14 | 16848 | 354 | 0.20% |
| 2024-08-15 | 2.14 | 2.13 | -0.02 | -0.93% | 2.12 | 2.15 | 17562 | 374 | 0.21% |
| 2024-08-14 | 2.14 | 2.15 | 0.03 | 1.42% | 2.11 | 2.21 | 32150 | 693 | 0.39% |
| 2024-08-13 | 2.08 | 2.12 | 0.03 | 1.44% | 2.08 | 2.12 | 11574 | 243 | 0.14% |