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 | 2.72 | 2.75 | 0.02 | 0.73% | 2.69 | 2.75 | 101148 | 2756 | 1.72% |
| 2024-11-20 | 2.63 | 2.73 | 0.10 | 3.80% | 2.61 | 2.79 | 178300 | 4838 | 3.03% |
| 2024-11-19 | 2.61 | 2.63 | 0.01 | 0.38% | 2.55 | 2.63 | 118180 | 3063 | 2.01% |
| 2024-11-18 | 2.65 | 2.62 | -0.02 | -0.76% | 2.60 | 2.73 | 149272 | 3968 | 2.54% |
| 2024-11-15 | 2.71 | 2.64 | -0.09 | -3.30% | 2.63 | 2.75 | 128185 | 3459 | 2.18% |
| 2024-11-14 | 2.81 | 2.73 | -0.06 | -2.15% | 2.71 | 2.82 | 101094 | 2788 | 1.72% |
| 2024-11-13 | 2.80 | 2.79 | -0.04 | -1.41% | 2.72 | 2.84 | 143624 | 3988 | 2.44% |
| 2024-11-12 | 2.82 | 2.83 | 0.02 | 0.71% | 2.79 | 2.89 | 260972 | 7432 | 4.44% |
| 2024-11-11 | 2.80 | 2.81 | 0.01 | 0.36% | 2.76 | 2.84 | 203711 | 5688 | 3.47% |
| 2024-11-08 | 2.89 | 2.80 | -0.07 | -2.44% | 2.78 | 2.93 | 262219 | 7400 | 4.46% |
| 2024-11-07 | 2.72 | 2.87 | 0.13 | 4.74% | 2.69 | 2.93 | 328825 | 9284 | 5.59% |
| 2024-11-06 | 2.65 | 2.74 | 0.11 | 4.18% | 2.62 | 2.75 | 277199 | 7496 | 4.72% |
| 2024-11-05 | 2.54 | 2.63 | 0.09 | 3.54% | 2.53 | 2.68 | 207284 | 5409 | 3.53% |
| 2024-11-04 | 2.51 | 2.54 | 0.03 | 1.20% | 2.49 | 2.55 | 158627 | 4005 | 2.70% |
| 2024-11-01 | 2.64 | 2.51 | -0.13 | -4.92% | 2.50 | 2.68 | 245137 | 6314 | 4.17% |
| 2024-10-31 | 2.53 | 2.64 | 0.10 | 3.94% | 2.53 | 2.69 | 286304 | 7506 | 4.87% |
| 2024-10-30 | 2.49 | 2.54 | 0.05 | 2.01% | 2.47 | 2.56 | 199205 | 5013 | 3.39% |
| 2024-10-29 | 2.60 | 2.49 | -0.12 | -4.60% | 2.47 | 2.61 | 262316 | 6596 | 4.46% |
| 2024-10-28 | 2.47 | 2.61 | 0.15 | 6.10% | 2.46 | 2.61 | 240352 | 6142 | 4.09% |
| 2024-10-25 | 2.38 | 2.46 | 0.08 | 3.36% | 2.38 | 2.46 | 140819 | 3415 | 2.40% |
| 2024-10-24 | 2.33 | 2.38 | 0.03 | 1.28% | 2.32 | 2.40 | 151591 | 3597 | 2.58% |
| 2024-10-23 | 2.39 | 2.35 | -0.04 | -1.67% | 2.32 | 2.43 | 194406 | 4594 | 3.31% |
| 2024-10-22 | 2.27 | 2.39 | 0.13 | 5.75% | 2.23 | 2.39 | 222485 | 5172 | 3.78% |
| 2024-10-21 | 2.28 | 2.26 | -0.03 | -1.31% | 2.25 | 2.31 | 133042 | 3023 | 2.26% |
| 2024-10-18 | 2.26 | 2.29 | 0.01 | 0.44% | 2.22 | 2.32 | 194447 | 4407 | 3.31% |
| 2024-10-17 | 2.23 | 2.28 | 0.06 | 2.70% | 2.22 | 2.35 | 248169 | 5644 | 4.22% |
| 2024-10-16 | 2.22 | 2.22 | -0.01 | -0.45% | 2.18 | 2.25 | 112921 | 2510 | 1.92% |
| 2024-10-15 | 2.26 | 2.23 | -0.04 | -1.76% | 2.23 | 2.28 | 119484 | 2693 | 2.03% |
| 2024-10-14 | 2.24 | 2.27 | 0.04 | 1.79% | 2.21 | 2.28 | 115492 | 2598 | 1.96% |
| 2024-10-11 | 2.26 | 2.23 | -0.08 | -3.46% | 2.21 | 2.32 | 142614 | 3224 | 2.43% |
| 2024-10-10 | 2.27 | 2.31 | 0.01 | 0.43% | 2.20 | 2.36 | 257793 | 5899 | 4.39% |
| 2024-10-09 | 2.52 | 2.30 | -0.25 | -9.80% | 2.30 | 2.52 | 326724 | 7715 | 5.56% |
| 2024-10-08 | 2.69 | 2.55 | 0.10 | 4.08% | 2.38 | 2.70 | 407690 | 10385 | 6.94% |
| 2024-09-30 | 2.31 | 2.45 | 0.21 | 9.38% | 2.26 | 2.46 | 356155 | 8415 | 6.06% |
| 2024-09-27 | 2.18 | 2.24 | 0.10 | 4.67% | 2.11 | 2.25 | 218720 | 4778 | 3.72% |
| 2024-09-26 | 2.05 | 2.14 | 0.09 | 4.39% | 2.04 | 2.14 | 139833 | 2914 | 2.38% |
| 2024-09-25 | 2.04 | 2.05 | 0.04 | 1.99% | 2.03 | 2.09 | 195479 | 4034 | 3.33% |
| 2024-09-24 | 1.94 | 2.01 | 0.09 | 4.69% | 1.94 | 2.01 | 148140 | 2929 | 2.52% |
| 2024-09-23 | 1.95 | 1.92 | -0.02 | -1.03% | 1.92 | 1.95 | 67932 | 1314 | 1.16% |
| 2024-09-20 | 1.97 | 1.94 | -0.03 | -1.52% | 1.92 | 1.98 | 86734 | 1684 | 1.48% |
| 2024-09-19 | 1.90 | 1.97 | 0.08 | 4.23% | 1.89 | 1.97 | 122033 | 2376 | 2.08% |
| 2024-09-18 | 1.93 | 1.89 | -0.03 | -1.56% | 1.84 | 1.93 | 97268 | 1825 | 1.65% |
| 2024-09-13 | 1.95 | 1.92 | -0.02 | -1.03% | 1.91 | 1.96 | 70538 | 1360 | 1.20% |
| 2024-09-12 | 1.93 | 1.94 | 0.01 | 0.52% | 1.93 | 1.97 | 82527 | 1607 | 1.40% |
| 2024-09-11 | 1.99 | 1.93 | -0.06 | -3.02% | 1.91 | 1.99 | 107412 | 2081 | 1.83% |
| 2024-09-10 | 1.97 | 1.99 | 0.02 | 1.02% | 1.93 | 2.00 | 96800 | 1897 | 1.65% |
| 2024-09-09 | 1.93 | 1.97 | 0.03 | 1.55% | 1.89 | 1.98 | 90656 | 1769 | 1.54% |
| 2024-09-06 | 1.97 | 1.94 | -0.04 | -2.02% | 1.94 | 1.99 | 80276 | 1570 | 1.37% |
| 2024-09-05 | 1.93 | 1.98 | 0.05 | 2.59% | 1.93 | 1.99 | 82704 | 1623 | 1.41% |
| 2024-09-04 | 1.96 | 1.93 | -0.05 | -2.53% | 1.93 | 1.98 | 77414 | 1506 | 1.32% |
| 2024-09-03 | 1.98 | 1.98 | 0.00 | 0.00% | 1.94 | 1.99 | 110938 | 2184 | 1.89% |
| 2024-09-02 | 2.01 | 1.98 | -0.02 | -1.00% | 1.96 | 2.07 | 157685 | 3166 | 2.68% |
| 2024-08-30 | 1.93 | 2.00 | 0.07 | 3.63% | 1.93 | 2.02 | 161930 | 3212 | 2.75% |
| 2024-08-29 | 1.92 | 1.93 | 0.00 | 0.00% | 1.89 | 1.95 | 92592 | 1777 | 1.58% |
| 2024-08-28 | 1.89 | 1.93 | 0.04 | 2.12% | 1.87 | 1.96 | 92030 | 1769 | 1.57% |
| 2024-08-27 | 1.95 | 1.89 | -0.06 | -3.08% | 1.88 | 1.96 | 94034 | 1795 | 1.60% |
| 2024-08-26 | 1.85 | 1.95 | 0.08 | 4.28% | 1.84 | 1.96 | 146627 | 2815 | 2.49% |
| 2024-08-23 | 1.89 | 1.87 | -0.03 | -1.58% | 1.85 | 1.92 | 115369 | 2169 | 1.96% |
| 2024-08-22 | 1.86 | 1.90 | 0.05 | 2.70% | 1.86 | 1.96 | 164259 | 3134 | 2.79% |
| 2024-08-21 | 1.87 | 1.85 | -0.05 | -2.63% | 1.84 | 1.89 | 108516 | 2020 | 1.85% |
| 2024-08-20 | 1.97 | 1.90 | -0.07 | -3.55% | 1.88 | 1.98 | 171398 | 3296 | 2.92% |
| 2024-08-19 | 1.90 | 1.97 | 0.08 | 4.23% | 1.87 | 2.02 | 218799 | 4289 | 3.72% |
| 2024-08-16 | 1.93 | 1.89 | -0.03 | -1.56% | 1.88 | 1.94 | 67088 | 1278 | 1.14% |
| 2024-08-15 | 1.89 | 1.92 | 0.03 | 1.59% | 1.86 | 1.93 | 59527 | 1133 | 1.01% |