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 | 2.68 | 2.81 | 0.03 | 1.08% | 2.66 | 2.90 | 1122626 | 31391 | 5.98% |
| 2024-11-20 | 2.60 | 2.78 | 0.21 | 8.17% | 2.55 | 2.83 | 1390686 | 38403 | 7.40% |
| 2024-11-19 | 2.48 | 2.57 | 0.11 | 4.47% | 2.45 | 2.58 | 317668 | 7995 | 1.69% |
| 2024-11-18 | 2.52 | 2.46 | -0.04 | -1.60% | 2.44 | 2.56 | 260730 | 6495 | 1.39% |
| 2024-11-15 | 2.54 | 2.50 | -0.04 | -1.57% | 2.49 | 2.57 | 264266 | 6703 | 1.41% |
| 2024-11-14 | 2.64 | 2.54 | -0.10 | -3.79% | 2.53 | 2.64 | 307876 | 7909 | 1.64% |
| 2024-11-13 | 2.63 | 2.64 | 0.01 | 0.38% | 2.58 | 2.68 | 309772 | 8138 | 1.65% |
| 2024-11-12 | 2.71 | 2.63 | -0.07 | -2.59% | 2.60 | 2.73 | 402291 | 10683 | 2.14% |
| 2024-11-11 | 2.67 | 2.70 | 0.05 | 1.89% | 2.66 | 2.76 | 445536 | 12017 | 2.37% |
| 2024-11-08 | 2.70 | 2.65 | -0.02 | -0.75% | 2.60 | 2.72 | 506436 | 13443 | 2.70% |
| 2024-11-07 | 2.50 | 2.67 | 0.16 | 6.37% | 2.49 | 2.74 | 751116 | 19881 | 4.00% |
| 2024-11-06 | 2.51 | 2.51 | 0.00 | 0.00% | 2.45 | 2.53 | 328459 | 8224 | 1.75% |
| 2024-11-05 | 2.42 | 2.51 | 0.09 | 3.72% | 2.40 | 2.52 | 349781 | 8684 | 1.86% |
| 2024-11-04 | 2.38 | 2.42 | 0.03 | 1.26% | 2.37 | 2.47 | 263895 | 6382 | 1.40% |
| 2024-11-01 | 2.51 | 2.39 | -0.13 | -5.16% | 2.38 | 2.54 | 487167 | 11887 | 2.59% |
| 2024-10-31 | 2.40 | 2.52 | 0.13 | 5.44% | 2.40 | 2.57 | 598069 | 14974 | 3.18% |
| 2024-10-30 | 2.38 | 2.39 | 0.02 | 0.84% | 2.36 | 2.43 | 318233 | 7601 | 1.69% |
| 2024-10-29 | 2.44 | 2.37 | -0.07 | -2.87% | 2.37 | 2.54 | 692433 | 16985 | 3.69% |
| 2024-10-28 | 2.30 | 2.44 | 0.12 | 5.17% | 2.30 | 2.44 | 572904 | 13687 | 3.05% |
| 2024-10-25 | 2.24 | 2.32 | 0.07 | 3.11% | 2.24 | 2.35 | 381392 | 8825 | 2.03% |
| 2024-10-24 | 2.21 | 2.25 | 0.04 | 1.81% | 2.20 | 2.27 | 208099 | 4657 | 1.11% |
| 2024-10-23 | 2.19 | 2.21 | 0.03 | 1.38% | 2.17 | 2.25 | 316848 | 7035 | 1.69% |
| 2024-10-22 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.20 | 263682 | 5739 | 1.40% |
| 2024-10-21 | 2.17 | 2.15 | -0.03 | -1.38% | 2.14 | 2.19 | 312883 | 6757 | 1.67% |
| 2024-10-18 | 2.15 | 2.18 | 0.03 | 1.40% | 2.12 | 2.22 | 327245 | 7139 | 1.74% |
| 2024-10-17 | 2.21 | 2.15 | -0.06 | -2.71% | 2.14 | 2.22 | 204731 | 4450 | 1.09% |
| 2024-10-16 | 2.14 | 2.21 | 0.06 | 2.79% | 2.14 | 2.21 | 190127 | 4147 | 1.01% |
| 2024-10-15 | 2.16 | 2.15 | -0.03 | -1.38% | 2.15 | 2.25 | 254538 | 5589 | 1.36% |
| 2024-10-14 | 2.16 | 2.18 | 0.04 | 1.87% | 2.12 | 2.18 | 213979 | 4615 | 1.14% |
| 2024-10-11 | 2.28 | 2.14 | -0.15 | -6.55% | 2.11 | 2.28 | 417780 | 9126 | 2.22% |
| 2024-10-10 | 2.11 | 2.29 | 0.19 | 9.05% | 2.10 | 2.31 | 762844 | 17168 | 4.06% |
| 2024-10-09 | 2.29 | 2.10 | -0.23 | -9.87% | 2.10 | 2.29 | 461416 | 10039 | 2.46% |
| 2024-10-08 | 2.52 | 2.33 | 0.04 | 1.75% | 2.22 | 2.52 | 843589 | 19914 | 4.49% |
| 2024-09-30 | 2.18 | 2.29 | 0.16 | 7.51% | 2.16 | 2.30 | 484201 | 10867 | 2.58% |
| 2024-09-27 | 2.08 | 2.13 | 0.08 | 3.90% | 2.07 | 2.16 | 240966 | 5078 | 1.28% |
| 2024-09-26 | 2.00 | 2.05 | 0.05 | 2.50% | 2.00 | 2.06 | 131540 | 2675 | 0.70% |
| 2024-09-25 | 1.97 | 2.00 | 0.05 | 2.56% | 1.96 | 2.06 | 213260 | 4316 | 1.14% |
| 2024-09-24 | 1.90 | 1.95 | 0.05 | 2.63% | 1.90 | 1.97 | 105979 | 2053 | 0.56% |
| 2024-09-23 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.94 | 59663 | 1136 | 0.32% |
| 2024-09-20 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.95 | 126503 | 2424 | 0.67% |
| 2024-09-19 | 1.84 | 1.89 | 0.06 | 3.28% | 1.83 | 1.90 | 98914 | 1858 | 0.53% |
| 2024-09-18 | 1.86 | 1.83 | -0.02 | -1.08% | 1.81 | 1.87 | 62443 | 1142 | 0.33% |
| 2024-09-13 | 1.89 | 1.85 | -0.05 | -2.63% | 1.84 | 1.92 | 101712 | 1909 | 0.54% |
| 2024-09-12 | 1.81 | 1.90 | 0.10 | 5.56% | 1.80 | 1.92 | 231629 | 4359 | 1.23% |
| 2024-09-11 | 1.82 | 1.80 | -0.03 | -1.64% | 1.79 | 1.84 | 69200 | 1252 | 0.37% |
| 2024-09-10 | 1.84 | 1.83 | 0.00 | 0.00% | 1.80 | 1.85 | 62965 | 1145 | 0.34% |
| 2024-09-09 | 1.84 | 1.83 | -0.01 | -0.54% | 1.81 | 1.85 | 46212 | 846 | 0.25% |
| 2024-09-06 | 1.86 | 1.84 | -0.02 | -1.08% | 1.83 | 1.86 | 51137 | 942 | 0.27% |
| 2024-09-05 | 1.87 | 1.86 | 0.00 | 0.00% | 1.84 | 1.87 | 55378 | 1026 | 0.29% |
| 2024-09-04 | 1.87 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 57327 | 1065 | 0.31% |
| 2024-09-03 | 1.87 | 1.86 | -0.01 | -0.53% | 1.84 | 1.89 | 58745 | 1095 | 0.31% |
| 2024-09-02 | 1.91 | 1.87 | -0.03 | -1.58% | 1.86 | 1.92 | 79179 | 1495 | 0.42% |
| 2024-08-30 | 1.87 | 1.90 | 0.01 | 0.53% | 1.87 | 1.93 | 100916 | 1927 | 0.54% |
| 2024-08-29 | 1.88 | 1.89 | 0.02 | 1.07% | 1.87 | 1.91 | 48746 | 918 | 0.26% |
| 2024-08-28 | 1.88 | 1.87 | 0.00 | 0.00% | 1.84 | 1.89 | 58487 | 1094 | 0.31% |
| 2024-08-27 | 1.91 | 1.87 | -0.03 | -1.58% | 1.87 | 1.92 | 38201 | 721 | 0.20% |
| 2024-08-26 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.92 | 50474 | 961 | 0.27% |
| 2024-08-23 | 1.89 | 1.88 | 0.00 | 0.00% | 1.86 | 1.90 | 47535 | 893 | 0.25% |
| 2024-08-22 | 1.90 | 1.88 | -0.03 | -1.57% | 1.88 | 1.92 | 40002 | 757 | 0.21% |
| 2024-08-21 | 1.91 | 1.91 | 0.00 | 0.00% | 1.90 | 1.93 | 45312 | 866 | 0.24% |
| 2024-08-20 | 1.95 | 1.91 | -0.04 | -2.05% | 1.91 | 1.96 | 66641 | 1283 | 0.35% |
| 2024-08-19 | 1.96 | 1.95 | -0.01 | -0.51% | 1.94 | 1.98 | 54340 | 1064 | 0.29% |
| 2024-08-16 | 2.00 | 1.96 | -0.01 | -0.51% | 1.96 | 2.02 | 53608 | 1061 | 0.29% |
| 2024-08-15 | 1.96 | 1.97 | 0.01 | 0.51% | 1.94 | 1.99 | 66239 | 1304 | 0.35% |
| 2024-08-14 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 29912 | 586 | 0.16% |
| 2024-08-13 | 1.93 | 1.96 | 0.03 | 1.55% | 1.92 | 1.97 | 63087 | 1231 | 0.34% |