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 | 2.61 | 2.60 | -0.02 | -0.76% | 2.57 | 2.64 | 268895 | 6976 | 2.01% |
| 2024-11-20 | 2.55 | 2.62 | 0.06 | 2.34% | 2.52 | 2.62 | 347960 | 8981 | 2.60% |
| 2024-11-19 | 2.57 | 2.56 | -0.02 | -0.78% | 2.50 | 2.60 | 458636 | 11646 | 3.43% |
| 2024-11-18 | 2.54 | 2.58 | 0.09 | 3.61% | 2.53 | 2.70 | 541756 | 14181 | 4.05% |
| 2024-11-15 | 2.55 | 2.49 | -0.08 | -3.11% | 2.48 | 2.57 | 316150 | 8013 | 2.36% |
| 2024-11-14 | 2.68 | 2.57 | -0.07 | -2.65% | 2.57 | 2.70 | 327602 | 8522 | 2.45% |
| 2024-11-13 | 2.66 | 2.64 | -0.03 | -1.12% | 2.60 | 2.71 | 281072 | 7443 | 2.10% |
| 2024-11-12 | 2.68 | 2.67 | -0.02 | -0.74% | 2.64 | 2.73 | 373647 | 10016 | 2.79% |
| 2024-11-11 | 2.77 | 2.69 | -0.07 | -2.54% | 2.65 | 2.79 | 421888 | 11342 | 3.15% |
| 2024-11-08 | 2.91 | 2.76 | -0.11 | -3.83% | 2.74 | 2.93 | 504872 | 14073 | 3.77% |
| 2024-11-07 | 2.72 | 2.87 | 0.13 | 4.74% | 2.68 | 2.89 | 544563 | 15380 | 4.07% |
| 2024-11-06 | 2.71 | 2.74 | 0.04 | 1.48% | 2.60 | 2.75 | 494155 | 13259 | 3.69% |
| 2024-11-05 | 2.60 | 2.70 | 0.12 | 4.65% | 2.59 | 2.71 | 413908 | 11063 | 3.09% |
| 2024-11-04 | 2.56 | 2.58 | 0.02 | 0.78% | 2.49 | 2.58 | 356831 | 9061 | 2.67% |
| 2024-11-01 | 2.63 | 2.56 | -0.05 | -1.92% | 2.54 | 2.67 | 368413 | 9552 | 2.75% |
| 2024-10-31 | 2.54 | 2.61 | 0.04 | 1.56% | 2.54 | 2.65 | 408316 | 10657 | 3.05% |
| 2024-10-30 | 2.50 | 2.57 | 0.05 | 1.98% | 2.50 | 2.62 | 352996 | 9079 | 2.64% |
| 2024-10-29 | 2.66 | 2.52 | -0.12 | -4.55% | 2.51 | 2.68 | 332287 | 8552 | 2.48% |
| 2024-10-28 | 2.54 | 2.64 | 0.13 | 5.18% | 2.52 | 2.64 | 375664 | 9785 | 2.81% |
| 2024-10-25 | 2.45 | 2.51 | 0.08 | 3.29% | 2.43 | 2.54 | 358800 | 9011 | 2.68% |
| 2024-10-24 | 2.41 | 2.43 | 0.02 | 0.83% | 2.38 | 2.45 | 259296 | 6279 | 1.94% |
| 2024-10-23 | 2.37 | 2.41 | 0.03 | 1.26% | 2.36 | 2.44 | 302964 | 7299 | 2.26% |
| 2024-10-22 | 2.34 | 2.38 | 0.03 | 1.28% | 2.34 | 2.39 | 271208 | 6426 | 2.03% |
| 2024-10-21 | 2.40 | 2.35 | -0.04 | -1.67% | 2.33 | 2.40 | 303231 | 7130 | 2.27% |
| 2024-10-18 | 2.31 | 2.39 | 0.05 | 2.14% | 2.29 | 2.41 | 413241 | 9730 | 3.09% |
| 2024-10-17 | 2.49 | 2.34 | -0.13 | -5.26% | 2.33 | 2.50 | 462105 | 11073 | 3.45% |
| 2024-10-16 | 2.35 | 2.47 | 0.10 | 4.22% | 2.35 | 2.48 | 408469 | 9987 | 3.05% |
| 2024-10-15 | 2.42 | 2.37 | -0.06 | -2.47% | 2.36 | 2.45 | 311867 | 7491 | 2.33% |
| 2024-10-14 | 2.40 | 2.43 | 0.09 | 3.85% | 2.36 | 2.46 | 397873 | 9591 | 2.97% |
| 2024-10-11 | 2.41 | 2.34 | -0.03 | -1.27% | 2.29 | 2.42 | 308502 | 7288 | 2.31% |
| 2024-10-10 | 2.39 | 2.37 | -0.02 | -0.84% | 2.33 | 2.46 | 421648 | 10070 | 3.15% |
| 2024-10-09 | 2.60 | 2.39 | -0.27 | -10.15% | 2.39 | 2.60 | 550816 | 13495 | 4.12% |
| 2024-10-08 | 2.95 | 2.66 | -0.03 | -1.12% | 2.56 | 2.95 | 929864 | 25380 | 6.95% |
| 2024-09-30 | 2.70 | 2.69 | 0.18 | 7.17% | 2.53 | 2.72 | 913880 | 24157 | 6.83% |
| 2024-09-27 | 2.49 | 2.51 | 0.15 | 6.36% | 2.38 | 2.58 | 581552 | 14379 | 4.35% |
| 2024-09-26 | 2.18 | 2.36 | 0.18 | 8.26% | 2.18 | 2.37 | 489373 | 11217 | 3.66% |
| 2024-09-25 | 2.15 | 2.18 | 0.03 | 1.40% | 2.15 | 2.29 | 314085 | 7025 | 2.35% |
| 2024-09-24 | 2.12 | 2.15 | 0.06 | 2.87% | 2.07 | 2.17 | 231598 | 4916 | 1.73% |
| 2024-09-23 | 2.06 | 2.09 | 0.02 | 0.97% | 2.05 | 2.10 | 151080 | 3140 | 1.13% |
| 2024-09-20 | 2.04 | 2.07 | 0.04 | 1.97% | 2.00 | 2.09 | 246019 | 5062 | 1.84% |
| 2024-09-19 | 1.98 | 2.03 | 0.08 | 4.10% | 1.96 | 2.07 | 280115 | 5658 | 2.09% |
| 2024-09-18 | 1.95 | 1.95 | -0.01 | -0.51% | 1.90 | 1.98 | 115935 | 2236 | 0.87% |
| 2024-09-13 | 1.93 | 1.96 | 0.03 | 1.55% | 1.92 | 1.97 | 102591 | 2004 | 0.77% |
| 2024-09-12 | 1.91 | 1.93 | 0.02 | 1.05% | 1.91 | 1.96 | 82388 | 1592 | 0.62% |
| 2024-09-11 | 1.94 | 1.91 | -0.03 | -1.55% | 1.90 | 1.94 | 115959 | 2223 | 0.87% |
| 2024-09-10 | 1.98 | 1.94 | -0.04 | -2.02% | 1.92 | 2.00 | 128817 | 2504 | 0.96% |
| 2024-09-09 | 1.97 | 1.98 | 0.01 | 0.51% | 1.94 | 2.00 | 123320 | 2438 | 0.92% |
| 2024-09-06 | 2.00 | 1.97 | -0.02 | -1.01% | 1.97 | 2.01 | 83820 | 1662 | 0.63% |
| 2024-09-05 | 1.94 | 1.99 | 0.05 | 2.58% | 1.94 | 2.00 | 129071 | 2559 | 0.96% |
| 2024-09-04 | 1.96 | 1.94 | -0.02 | -1.02% | 1.94 | 2.00 | 113125 | 2226 | 0.85% |
| 2024-09-03 | 1.97 | 1.96 | 0.00 | 0.00% | 1.94 | 1.99 | 133874 | 2630 | 1.00% |
| 2024-09-02 | 1.95 | 1.96 | 0.01 | 0.51% | 1.92 | 1.98 | 181093 | 3547 | 1.35% |
| 2024-08-30 | 1.86 | 1.95 | 0.09 | 4.84% | 1.85 | 2.00 | 262933 | 5101 | 1.96% |
| 2024-08-29 | 1.86 | 1.86 | 0.01 | 0.54% | 1.83 | 1.87 | 105135 | 1946 | 0.79% |
| 2024-08-28 | 1.87 | 1.85 | -0.04 | -2.12% | 1.83 | 1.89 | 112653 | 2095 | 0.84% |
| 2024-08-27 | 1.93 | 1.89 | -0.05 | -2.58% | 1.87 | 1.94 | 121291 | 2295 | 0.91% |
| 2024-08-26 | 1.88 | 1.94 | 0.05 | 2.65% | 1.88 | 1.95 | 108711 | 2089 | 0.81% |
| 2024-08-23 | 1.89 | 1.89 | -0.01 | -0.53% | 1.88 | 1.92 | 112786 | 2138 | 0.84% |
| 2024-08-22 | 1.95 | 1.90 | -0.03 | -1.55% | 1.90 | 1.97 | 128194 | 2473 | 0.96% |
| 2024-08-21 | 1.95 | 1.93 | -0.03 | -1.53% | 1.92 | 1.97 | 118494 | 2299 | 0.89% |
| 2024-08-20 | 1.99 | 1.96 | -0.04 | -2.00% | 1.95 | 2.02 | 126731 | 2511 | 0.95% |
| 2024-08-19 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 152913 | 3063 | 1.14% |
| 2024-08-16 | 2.07 | 2.00 | -0.08 | -3.85% | 2.00 | 2.08 | 174482 | 3548 | 1.30% |
| 2024-08-15 | 2.02 | 2.08 | 0.06 | 2.97% | 2.00 | 2.09 | 204708 | 4208 | 1.53% |
| 2024-08-14 | 2.04 | 2.02 | -0.03 | -1.46% | 2.02 | 2.07 | 105639 | 2151 | 0.79% |
| 2024-08-13 | 2.04 | 2.05 | 0.02 | 0.99% | 2.00 | 2.06 | 125676 | 2557 | 0.94% |