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 | 2.20 | 2.21 | 0.01 | 0.45% | 2.15 | 2.23 | 288444 | 6341 | 1.36% |
| 2024-11-20 | 2.14 | 2.20 | 0.04 | 1.85% | 2.12 | 2.20 | 280994 | 6105 | 1.32% |
| 2024-11-19 | 2.17 | 2.16 | -0.02 | -0.92% | 2.09 | 2.18 | 323129 | 6870 | 1.52% |
| 2024-11-18 | 2.16 | 2.18 | 0.02 | 0.93% | 2.14 | 2.22 | 362648 | 7901 | 1.71% |
| 2024-11-15 | 2.21 | 2.16 | -0.06 | -2.70% | 2.15 | 2.23 | 297997 | 6518 | 1.40% |
| 2024-11-14 | 2.26 | 2.22 | -0.03 | -1.33% | 2.21 | 2.26 | 240005 | 5353 | 1.13% |
| 2024-11-13 | 2.28 | 2.25 | -0.04 | -1.75% | 2.21 | 2.31 | 373461 | 8384 | 1.76% |
| 2024-11-12 | 2.31 | 2.29 | -0.03 | -1.29% | 2.27 | 2.33 | 381569 | 8776 | 1.80% |
| 2024-11-11 | 2.37 | 2.32 | -0.06 | -2.52% | 2.29 | 2.37 | 489071 | 11338 | 2.30% |
| 2024-11-08 | 2.51 | 2.38 | -0.10 | -4.03% | 2.36 | 2.54 | 712170 | 17200 | 3.35% |
| 2024-11-07 | 2.31 | 2.48 | 0.12 | 5.08% | 2.29 | 2.51 | 855899 | 20870 | 4.03% |
| 2024-11-06 | 2.28 | 2.36 | 0.08 | 3.51% | 2.28 | 2.46 | 794369 | 18613 | 3.74% |
| 2024-11-05 | 2.23 | 2.28 | 0.05 | 2.24% | 2.21 | 2.30 | 531323 | 12049 | 2.50% |
| 2024-11-04 | 2.25 | 2.23 | -0.04 | -1.76% | 2.18 | 2.27 | 566026 | 12573 | 2.66% |
| 2024-11-01 | 2.25 | 2.27 | -0.01 | -0.44% | 2.25 | 2.47 | 985736 | 23064 | 4.64% |
| 2024-10-31 | 2.20 | 2.28 | 0.11 | 5.07% | 2.15 | 2.38 | 1269214 | 28733 | 5.97% |
| 2024-10-30 | 1.95 | 2.17 | 0.20 | 10.15% | 1.95 | 2.17 | 1078647 | 22978 | 5.08% |
| 2024-10-29 | 2.01 | 1.97 | -0.04 | -1.99% | 1.93 | 2.03 | 331233 | 6517 | 1.56% |
| 2024-10-28 | 1.91 | 2.01 | 0.11 | 5.79% | 1.91 | 2.02 | 472134 | 9336 | 2.22% |
| 2024-10-25 | 1.87 | 1.90 | 0.02 | 1.06% | 1.86 | 1.91 | 270011 | 5094 | 1.27% |
| 2024-10-24 | 1.83 | 1.88 | 0.05 | 2.73% | 1.81 | 1.88 | 281759 | 5238 | 1.33% |
| 2024-10-23 | 1.83 | 1.83 | 0.00 | 0.00% | 1.81 | 1.85 | 222980 | 4091 | 1.05% |
| 2024-10-22 | 1.77 | 1.83 | 0.06 | 3.39% | 1.76 | 1.84 | 304378 | 5491 | 1.43% |
| 2024-10-21 | 1.77 | 1.77 | -0.01 | -0.56% | 1.75 | 1.79 | 204311 | 3605 | 0.96% |
| 2024-10-18 | 1.74 | 1.78 | 0.03 | 1.71% | 1.72 | 1.79 | 252874 | 4428 | 1.19% |
| 2024-10-17 | 1.80 | 1.75 | -0.05 | -2.78% | 1.74 | 1.80 | 219847 | 3889 | 1.03% |
| 2024-10-16 | 1.79 | 1.80 | -0.01 | -0.55% | 1.76 | 1.82 | 161773 | 2901 | 0.76% |
| 2024-10-15 | 1.83 | 1.81 | -0.04 | -2.16% | 1.79 | 1.85 | 218200 | 3976 | 1.03% |
| 2024-10-14 | 1.83 | 1.85 | 0.01 | 0.54% | 1.79 | 1.87 | 275657 | 5031 | 1.30% |
| 2024-10-11 | 1.90 | 1.84 | -0.10 | -5.15% | 1.82 | 1.91 | 338422 | 6317 | 1.59% |
| 2024-10-10 | 1.85 | 1.94 | 0.09 | 4.86% | 1.84 | 2.00 | 546655 | 10652 | 2.57% |
| 2024-10-09 | 2.04 | 1.85 | -0.21 | -10.19% | 1.85 | 2.04 | 491595 | 9466 | 2.31% |
| 2024-10-08 | 2.19 | 2.06 | 0.06 | 3.00% | 1.95 | 2.19 | 850625 | 17582 | 4.00% |
| 2024-09-30 | 1.90 | 2.00 | 0.15 | 8.11% | 1.86 | 2.01 | 846668 | 16332 | 3.99% |
| 2024-09-27 | 1.85 | 1.85 | 0.01 | 0.54% | 1.83 | 1.89 | 565959 | 10480 | 2.66% |
| 2024-09-26 | 1.80 | 1.84 | 0.03 | 1.66% | 1.78 | 1.85 | 326870 | 5927 | 1.54% |
| 2024-09-25 | 1.83 | 1.81 | 0.00 | 0.00% | 1.80 | 1.85 | 289782 | 5283 | 1.36% |
| 2024-09-24 | 1.79 | 1.81 | 0.02 | 1.12% | 1.76 | 1.82 | 301211 | 5396 | 1.42% |
| 2024-09-23 | 1.80 | 1.79 | 0.00 | 0.00% | 1.76 | 1.81 | 129204 | 2299 | 0.61% |
| 2024-09-20 | 1.80 | 1.79 | -0.02 | -1.10% | 1.76 | 1.80 | 144114 | 2564 | 0.68% |
| 2024-09-19 | 1.76 | 1.81 | 0.07 | 4.02% | 1.73 | 1.82 | 272713 | 4879 | 1.28% |
| 2024-09-18 | 1.72 | 1.74 | 0.02 | 1.16% | 1.71 | 1.77 | 151723 | 2626 | 0.71% |
| 2024-09-13 | 1.74 | 1.72 | -0.03 | -1.71% | 1.72 | 1.75 | 150409 | 2608 | 0.71% |
| 2024-09-12 | 1.74 | 1.75 | 0.01 | 0.57% | 1.73 | 1.80 | 204363 | 3604 | 0.96% |
| 2024-09-11 | 1.76 | 1.74 | -0.04 | -2.25% | 1.73 | 1.77 | 276602 | 4820 | 1.30% |
| 2024-09-10 | 1.83 | 1.78 | -0.07 | -3.78% | 1.77 | 1.84 | 482254 | 8667 | 2.27% |
| 2024-09-09 | 1.70 | 1.85 | 0.10 | 5.71% | 1.68 | 1.92 | 770847 | 13944 | 3.63% |
| 2024-09-06 | 1.70 | 1.75 | 0.06 | 3.55% | 1.65 | 1.86 | 622179 | 10800 | 2.93% |
| 2024-09-05 | 1.64 | 1.69 | 0.06 | 3.68% | 1.64 | 1.79 | 556650 | 9652 | 2.62% |
| 2024-09-04 | 1.59 | 1.63 | 0.03 | 1.88% | 1.59 | 1.66 | 162083 | 2636 | 0.76% |
| 2024-09-03 | 1.59 | 1.60 | 0.00 | 0.00% | 1.58 | 1.61 | 92005 | 1467 | 0.43% |
| 2024-09-02 | 1.58 | 1.60 | 0.02 | 1.27% | 1.57 | 1.65 | 196905 | 3185 | 0.93% |
| 2024-08-30 | 1.57 | 1.58 | 0.03 | 1.94% | 1.56 | 1.60 | 124034 | 1954 | 0.58% |
| 2024-08-29 | 1.52 | 1.55 | 0.03 | 1.97% | 1.52 | 1.56 | 66717 | 1031 | 0.31% |
| 2024-08-28 | 1.51 | 1.52 | 0.01 | 0.66% | 1.51 | 1.54 | 28434 | 433 | 0.13% |
| 2024-08-27 | 1.53 | 1.51 | -0.03 | -1.95% | 1.51 | 1.54 | 56556 | 861 | 0.27% |
| 2024-08-26 | 1.52 | 1.54 | 0.02 | 1.32% | 1.51 | 1.55 | 53942 | 828 | 0.25% |
| 2024-08-23 | 1.51 | 1.52 | 0.01 | 0.66% | 1.49 | 1.53 | 45628 | 689 | 0.21% |
| 2024-08-22 | 1.51 | 1.51 | -0.01 | -0.66% | 1.49 | 1.53 | 70927 | 1070 | 0.33% |
| 2024-08-21 | 1.52 | 1.52 | -0.01 | -0.65% | 1.51 | 1.54 | 59479 | 906 | 0.28% |
| 2024-08-20 | 1.56 | 1.53 | -0.04 | -2.55% | 1.52 | 1.58 | 141787 | 2187 | 0.66% |
| 2024-08-19 | 1.57 | 1.57 | 0.00 | 0.00% | 1.55 | 1.60 | 98703 | 1557 | 0.46% |
| 2024-08-16 | 1.59 | 1.57 | -0.03 | -1.88% | 1.57 | 1.61 | 138403 | 2195 | 0.65% |
| 2024-08-15 | 1.56 | 1.60 | 0.04 | 2.56% | 1.55 | 1.68 | 240257 | 3856 | 1.13% |
| 2024-08-14 | 1.56 | 1.56 | 0.00 | 0.00% | 1.54 | 1.57 | 63867 | 995 | 0.30% |
| 2024-08-13 | 1.56 | 1.56 | -0.01 | -0.64% | 1.55 | 1.58 | 72908 | 1140 | 0.34% |