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 | 2.57 | 2.55 | -0.03 | -1.16% | 2.50 | 2.59 | 298498 | 7579 | 2.63% |
| 2024-11-20 | 2.46 | 2.58 | 0.12 | 4.88% | 2.44 | 2.60 | 444769 | 11254 | 3.91% |
| 2024-11-19 | 2.42 | 2.46 | 0.05 | 2.07% | 2.37 | 2.47 | 339348 | 8208 | 2.99% |
| 2024-11-18 | 2.52 | 2.41 | -0.07 | -2.82% | 2.39 | 2.54 | 418949 | 10277 | 3.69% |
| 2024-11-15 | 2.58 | 2.48 | -0.13 | -4.98% | 2.48 | 2.61 | 570318 | 14477 | 5.02% |
| 2024-11-14 | 2.72 | 2.61 | -0.12 | -4.40% | 2.60 | 2.72 | 686809 | 18154 | 6.04% |
| 2024-11-13 | 2.67 | 2.73 | 0.05 | 1.87% | 2.66 | 2.95 | 1048667 | 29142 | 9.23% |
| 2024-11-12 | 2.81 | 2.68 | -0.13 | -4.63% | 2.66 | 2.84 | 787918 | 21553 | 6.93% |
| 2024-11-11 | 2.75 | 2.81 | 0.00 | 0.00% | 2.75 | 2.92 | 1319761 | 37378 | 11.61% |
| 2024-11-08 | 2.67 | 2.81 | 0.15 | 5.64% | 2.65 | 2.93 | 1949308 | 55695 | 17.15% |
| 2024-11-07 | 2.55 | 2.66 | 0.13 | 5.14% | 2.52 | 2.70 | 736120 | 19389 | 6.48% |
| 2024-11-06 | 2.55 | 2.53 | -0.01 | -0.39% | 2.48 | 2.60 | 663416 | 16886 | 5.84% |
| 2024-11-05 | 2.41 | 2.54 | 0.13 | 5.39% | 2.41 | 2.56 | 520391 | 13013 | 4.58% |
| 2024-11-04 | 2.37 | 2.41 | 0.04 | 1.69% | 2.33 | 2.44 | 253260 | 6067 | 2.23% |
| 2024-11-01 | 2.49 | 2.37 | -0.14 | -5.58% | 2.36 | 2.52 | 454761 | 10999 | 4.00% |
| 2024-10-31 | 2.41 | 2.51 | 0.09 | 3.72% | 2.40 | 2.52 | 476956 | 11872 | 4.20% |
| 2024-10-30 | 2.39 | 2.42 | 0.02 | 0.83% | 2.38 | 2.45 | 309693 | 7465 | 2.73% |
| 2024-10-29 | 2.56 | 2.40 | -0.14 | -5.51% | 2.40 | 2.57 | 567599 | 13956 | 4.99% |
| 2024-10-28 | 2.46 | 2.54 | 0.08 | 3.25% | 2.43 | 2.55 | 468121 | 11694 | 4.12% |
| 2024-10-25 | 2.40 | 2.46 | 0.04 | 1.65% | 2.40 | 2.49 | 393605 | 9679 | 3.46% |
| 2024-10-24 | 2.39 | 2.42 | 0.00 | 0.00% | 2.36 | 2.45 | 332902 | 7995 | 2.93% |
| 2024-10-23 | 2.35 | 2.42 | 0.05 | 2.11% | 2.34 | 2.48 | 525537 | 12647 | 4.62% |
| 2024-10-22 | 2.27 | 2.37 | 0.10 | 4.41% | 2.26 | 2.45 | 475272 | 11200 | 4.18% |
| 2024-10-21 | 2.26 | 2.27 | 0.01 | 0.44% | 2.25 | 2.30 | 318101 | 7229 | 2.80% |
| 2024-10-18 | 2.19 | 2.26 | 0.08 | 3.67% | 2.17 | 2.29 | 416536 | 9370 | 3.67% |
| 2024-10-17 | 2.24 | 2.18 | -0.04 | -1.80% | 2.18 | 2.27 | 290592 | 6482 | 2.56% |
| 2024-10-16 | 2.20 | 2.22 | 0.00 | 0.00% | 2.18 | 2.25 | 217138 | 4812 | 1.91% |
| 2024-10-15 | 2.26 | 2.22 | -0.05 | -2.20% | 2.22 | 2.28 | 275676 | 6188 | 2.43% |
| 2024-10-14 | 2.22 | 2.27 | 0.06 | 2.71% | 2.18 | 2.27 | 281612 | 6297 | 2.48% |
| 2024-10-11 | 2.31 | 2.21 | -0.10 | -4.33% | 2.18 | 2.31 | 323725 | 7241 | 2.85% |
| 2024-10-10 | 2.33 | 2.31 | 0.00 | 0.00% | 2.24 | 2.39 | 414618 | 9618 | 3.65% |
| 2024-10-09 | 2.50 | 2.31 | -0.26 | -10.12% | 2.31 | 2.51 | 750326 | 17981 | 6.60% |
| 2024-10-08 | 2.68 | 2.57 | 0.13 | 5.33% | 2.46 | 2.68 | 1126243 | 29038 | 9.91% |
| 2024-09-30 | 2.33 | 2.44 | 0.19 | 8.44% | 2.26 | 2.46 | 894438 | 21209 | 7.87% |
| 2024-09-27 | 2.18 | 2.25 | 0.09 | 4.17% | 2.16 | 2.30 | 762717 | 17018 | 6.71% |
| 2024-09-26 | 2.07 | 2.16 | 0.04 | 1.89% | 2.07 | 2.17 | 667058 | 14204 | 5.87% |
| 2024-09-25 | 2.05 | 2.12 | 0.09 | 4.43% | 2.03 | 2.23 | 991709 | 21470 | 8.73% |
| 2024-09-24 | 1.97 | 2.03 | 0.07 | 3.57% | 1.96 | 2.03 | 352904 | 7049 | 3.11% |
| 2024-09-23 | 1.95 | 1.96 | 0.02 | 1.03% | 1.91 | 2.00 | 225340 | 4420 | 1.98% |
| 2024-09-20 | 1.95 | 1.94 | -0.03 | -1.52% | 1.92 | 1.97 | 170401 | 3300 | 1.50% |
| 2024-09-19 | 1.93 | 1.97 | 0.05 | 2.60% | 1.92 | 1.98 | 199917 | 3905 | 1.76% |
| 2024-09-18 | 1.94 | 1.92 | -0.03 | -1.54% | 1.89 | 1.96 | 244878 | 4686 | 2.15% |
| 2024-09-13 | 2.05 | 1.95 | -0.11 | -5.34% | 1.93 | 2.06 | 396651 | 7837 | 3.49% |
| 2024-09-12 | 2.02 | 2.06 | 0.05 | 2.49% | 2.00 | 2.07 | 382868 | 7811 | 3.37% |
| 2024-09-11 | 2.00 | 2.01 | -0.02 | -0.99% | 2.00 | 2.05 | 233221 | 4701 | 2.05% |
| 2024-09-10 | 2.02 | 2.03 | 0.01 | 0.50% | 1.99 | 2.05 | 321345 | 6487 | 2.83% |
| 2024-09-09 | 1.98 | 2.02 | 0.03 | 1.51% | 1.96 | 2.09 | 461497 | 9327 | 4.06% |
| 2024-09-06 | 2.05 | 1.99 | -0.14 | -6.57% | 1.98 | 2.07 | 635674 | 12871 | 5.59% |
| 2024-09-05 | 2.11 | 2.13 | 0.02 | 0.95% | 1.99 | 2.17 | 1101640 | 22798 | 9.69% |
| 2024-09-04 | 1.91 | 2.11 | 0.19 | 9.90% | 1.89 | 2.11 | 561000 | 11552 | 4.94% |
| 2024-09-03 | 1.88 | 1.92 | 0.04 | 2.13% | 1.88 | 1.93 | 187558 | 3568 | 1.65% |
| 2024-09-02 | 1.88 | 1.88 | -0.01 | -0.53% | 1.87 | 1.94 | 191889 | 3653 | 1.69% |
| 2024-08-30 | 1.84 | 1.89 | 0.05 | 2.72% | 1.83 | 1.92 | 261544 | 4942 | 2.30% |
| 2024-08-29 | 1.83 | 1.84 | -0.02 | -1.08% | 1.78 | 1.86 | 237865 | 4345 | 2.09% |
| 2024-08-28 | 1.84 | 1.86 | 0.00 | 0.00% | 1.83 | 1.87 | 147959 | 2735 | 1.30% |
| 2024-08-27 | 1.89 | 1.86 | -0.05 | -2.62% | 1.83 | 1.90 | 231629 | 4310 | 2.04% |
| 2024-08-26 | 1.86 | 1.91 | 0.05 | 2.69% | 1.84 | 1.94 | 249286 | 4702 | 2.19% |
| 2024-08-23 | 1.90 | 1.86 | -0.06 | -3.13% | 1.83 | 1.91 | 310297 | 5752 | 2.73% |
| 2024-08-22 | 1.91 | 1.92 | -0.01 | -0.52% | 1.90 | 1.96 | 255482 | 4923 | 2.25% |
| 2024-08-21 | 1.92 | 1.93 | 0.02 | 1.05% | 1.89 | 1.96 | 288903 | 5552 | 2.54% |
| 2024-08-20 | 1.98 | 1.91 | -0.06 | -3.05% | 1.91 | 2.01 | 391621 | 7649 | 3.45% |
| 2024-08-19 | 1.93 | 1.97 | 0.02 | 1.03% | 1.93 | 2.01 | 524836 | 10328 | 4.62% |
| 2024-08-16 | 2.01 | 1.95 | -0.09 | -4.41% | 1.94 | 2.08 | 767677 | 15354 | 6.76% |
| 2024-08-15 | 2.13 | 2.04 | -0.14 | -6.42% | 2.00 | 2.16 | 1190887 | 24581 | 10.48% |
| 2024-08-14 | 2.18 | 2.18 | 0.20 | 10.10% | 2.18 | 2.18 | 277917 | 6058 | 2.45% |
| 2024-08-13 | 1.90 | 1.98 | 0.18 | 10.00% | 1.88 | 1.98 | 207956 | 4074 | 1.83% |