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 | 2.12 | 2.24 | 0.11 | 5.16% | 2.12 | 2.24 | 305553 | 6724 | 3.51% |
| 2024-11-20 | 2.05 | 2.13 | 0.06 | 2.90% | 2.04 | 2.13 | 191880 | 4039 | 2.21% |
| 2024-11-19 | 2.14 | 2.07 | -0.09 | -4.17% | 2.05 | 2.15 | 295617 | 6146 | 3.40% |
| 2024-11-18 | 2.18 | 2.16 | -0.02 | -0.92% | 2.13 | 2.22 | 250164 | 5442 | 2.88% |
| 2024-11-15 | 2.16 | 2.18 | 0.00 | 0.00% | 2.15 | 2.22 | 245976 | 5364 | 2.83% |
| 2024-11-14 | 2.15 | 2.18 | 0.02 | 0.93% | 2.14 | 2.22 | 253794 | 5546 | 2.92% |
| 2024-11-13 | 2.16 | 2.16 | -0.02 | -0.92% | 2.13 | 2.20 | 200567 | 4327 | 2.31% |
| 2024-11-12 | 2.21 | 2.18 | -0.03 | -1.36% | 2.15 | 2.24 | 312030 | 6848 | 3.59% |
| 2024-11-11 | 2.18 | 2.21 | 0.03 | 1.38% | 2.16 | 2.22 | 227063 | 4981 | 2.61% |
| 2024-11-08 | 2.26 | 2.18 | -0.08 | -3.54% | 2.15 | 2.26 | 379069 | 8358 | 4.36% |
| 2024-11-07 | 2.26 | 2.26 | 0.00 | 0.00% | 2.22 | 2.29 | 280672 | 6335 | 3.23% |
| 2024-11-06 | 2.25 | 2.26 | -0.03 | -1.31% | 2.21 | 2.30 | 324379 | 7315 | 3.73% |
| 2024-11-05 | 2.22 | 2.29 | 0.08 | 3.62% | 2.21 | 2.32 | 456353 | 10482 | 5.25% |
| 2024-11-04 | 2.18 | 2.21 | 0.00 | 0.00% | 2.12 | 2.25 | 239245 | 5223 | 2.75% |
| 2024-11-01 | 2.15 | 2.21 | 0.06 | 2.79% | 2.13 | 2.25 | 326224 | 7154 | 3.75% |
| 2024-10-31 | 2.14 | 2.15 | -0.03 | -1.38% | 2.10 | 2.17 | 318110 | 6779 | 3.66% |
| 2024-10-30 | 2.16 | 2.18 | 0.02 | 0.93% | 2.13 | 2.23 | 272039 | 5938 | 3.13% |
| 2024-10-29 | 2.17 | 2.16 | -0.01 | -0.46% | 2.13 | 2.22 | 224802 | 4852 | 2.58% |
| 2024-10-28 | 2.08 | 2.17 | 0.06 | 2.84% | 2.08 | 2.19 | 202320 | 4332 | 2.33% |
| 2024-10-25 | 2.06 | 2.11 | 0.03 | 1.44% | 2.05 | 2.15 | 244526 | 5146 | 2.81% |
| 2024-10-24 | 2.02 | 2.08 | 0.06 | 2.97% | 2.02 | 2.11 | 262199 | 5445 | 3.01% |
| 2024-10-23 | 1.98 | 2.02 | 0.05 | 2.54% | 1.97 | 2.03 | 210643 | 4226 | 2.42% |
| 2024-10-22 | 1.92 | 1.97 | 0.06 | 3.14% | 1.92 | 1.98 | 172918 | 3372 | 1.99% |
| 2024-10-21 | 1.98 | 1.91 | -0.09 | -4.50% | 1.90 | 2.00 | 330678 | 6414 | 3.80% |
| 2024-10-18 | 1.97 | 2.00 | 0.02 | 1.01% | 1.96 | 2.02 | 204887 | 4082 | 2.36% |
| 2024-10-17 | 1.95 | 1.98 | 0.03 | 1.54% | 1.94 | 1.98 | 144833 | 2835 | 1.67% |
| 2024-10-16 | 1.94 | 1.95 | -0.01 | -0.51% | 1.92 | 1.98 | 141360 | 2751 | 1.63% |
| 2024-10-15 | 1.91 | 1.96 | 0.03 | 1.55% | 1.91 | 2.00 | 222209 | 4335 | 2.55% |
| 2024-10-14 | 1.90 | 1.93 | 0.02 | 1.05% | 1.87 | 1.93 | 199949 | 3801 | 2.30% |
| 2024-10-11 | 1.98 | 1.91 | -0.10 | -4.98% | 1.91 | 2.03 | 340485 | 6670 | 3.91% |
| 2024-10-10 | 1.90 | 2.01 | 0.08 | 4.15% | 1.88 | 2.03 | 424113 | 8343 | 4.88% |
| 2024-10-09 | 1.85 | 1.93 | 0.06 | 3.21% | 1.82 | 1.95 | 404494 | 7702 | 4.65% |
| 2024-10-08 | 1.93 | 1.87 | 0.03 | 1.63% | 1.77 | 1.93 | 501486 | 9302 | 5.77% |
| 2024-09-30 | 1.76 | 1.84 | 0.09 | 5.14% | 1.75 | 1.84 | 384373 | 6873 | 4.42% |
| 2024-09-27 | 1.73 | 1.75 | 0.01 | 0.57% | 1.72 | 1.80 | 246104 | 4321 | 2.83% |
| 2024-09-26 | 1.74 | 1.74 | 0.01 | 0.58% | 1.71 | 1.75 | 124911 | 2160 | 1.44% |
| 2024-09-25 | 1.70 | 1.73 | 0.03 | 1.76% | 1.69 | 1.74 | 156297 | 2683 | 1.80% |
| 2024-09-24 | 1.66 | 1.70 | 0.03 | 1.80% | 1.66 | 1.71 | 110675 | 1862 | 1.27% |
| 2024-09-23 | 1.69 | 1.67 | -0.04 | -2.34% | 1.65 | 1.71 | 109525 | 1832 | 1.26% |
| 2024-09-20 | 1.69 | 1.71 | 0.02 | 1.18% | 1.68 | 1.72 | 103764 | 1765 | 1.19% |
| 2024-09-19 | 1.68 | 1.69 | 0.02 | 1.20% | 1.66 | 1.71 | 76149 | 1285 | 0.88% |
| 2024-09-18 | 1.68 | 1.67 | -0.02 | -1.18% | 1.65 | 1.69 | 82629 | 1378 | 0.95% |
| 2024-09-13 | 1.70 | 1.69 | -0.01 | -0.59% | 1.67 | 1.70 | 89111 | 1501 | 1.02% |
| 2024-09-12 | 1.65 | 1.70 | 0.05 | 3.03% | 1.65 | 1.71 | 123660 | 2084 | 1.42% |
| 2024-09-11 | 1.65 | 1.65 | -0.02 | -1.20% | 1.61 | 1.67 | 107517 | 1764 | 1.24% |
| 2024-09-10 | 1.63 | 1.67 | 0.04 | 2.45% | 1.62 | 1.71 | 213877 | 3581 | 2.46% |
| 2024-09-09 | 1.63 | 1.63 | 0.04 | 2.52% | 1.61 | 1.66 | 99594 | 1624 | 1.14% |
| 2024-09-06 | 1.60 | 1.59 | -0.02 | -1.24% | 1.58 | 1.62 | 69450 | 1106 | 0.80% |
| 2024-09-05 | 1.58 | 1.61 | 0.01 | 0.63% | 1.56 | 1.62 | 96601 | 1539 | 1.11% |
| 2024-09-04 | 1.66 | 1.60 | -0.08 | -4.76% | 1.60 | 1.66 | 154404 | 2495 | 1.78% |
| 2024-09-03 | 1.63 | 1.68 | 0.04 | 2.44% | 1.62 | 1.69 | 130548 | 2159 | 1.50% |
| 2024-09-02 | 1.63 | 1.64 | -0.01 | -0.61% | 1.62 | 1.67 | 95954 | 1575 | 1.10% |
| 2024-08-30 | 1.63 | 1.65 | 0.02 | 1.23% | 1.62 | 1.68 | 105832 | 1748 | 1.22% |
| 2024-08-29 | 1.60 | 1.63 | 0.03 | 1.88% | 1.58 | 1.65 | 105467 | 1700 | 1.21% |
| 2024-08-28 | 1.61 | 1.60 | -0.03 | -1.84% | 1.58 | 1.64 | 152504 | 2453 | 1.75% |
| 2024-08-27 | 1.60 | 1.63 | 0.03 | 1.88% | 1.55 | 1.66 | 198516 | 3182 | 2.28% |
| 2024-08-26 | 1.58 | 1.60 | -0.01 | -0.62% | 1.58 | 1.62 | 84084 | 1348 | 0.97% |
| 2024-08-23 | 1.65 | 1.61 | -0.05 | -3.01% | 1.58 | 1.65 | 181507 | 2913 | 2.09% |
| 2024-08-22 | 1.70 | 1.66 | -0.05 | -2.92% | 1.64 | 1.72 | 183004 | 3065 | 2.10% |
| 2024-08-21 | 1.74 | 1.71 | -0.06 | -3.39% | 1.68 | 1.75 | 295896 | 5040 | 3.40% |
| 2024-08-20 | 1.82 | 1.77 | -0.09 | -4.84% | 1.77 | 1.83 | 227318 | 4075 | 2.61% |
| 2024-08-19 | 1.75 | 1.86 | 0.09 | 5.08% | 1.74 | 1.86 | 358272 | 6532 | 4.12% |
| 2024-08-16 | 1.72 | 1.77 | 0.02 | 1.14% | 1.72 | 1.77 | 248771 | 4339 | 2.86% |
| 2024-08-15 | 1.81 | 1.75 | 0.03 | 1.74% | 1.75 | 1.81 | 481878 | 8670 | 5.54% |
| 2024-08-14 | 1.77 | 1.72 | -0.05 | -2.82% | 1.70 | 1.77 | 113921 | 1966 | 1.31% |
| 2024-08-13 | 1.75 | 1.77 | 0.03 | 1.72% | 1.72 | 1.77 | 109843 | 1926 | 1.26% |