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 | 2.35 | 2.35 | -0.01 | -0.42% | 2.31 | 2.43 | 370868 | 8756 | 2.07% |
| 2024-11-20 | 2.31 | 2.36 | 0.06 | 2.61% | 2.28 | 2.39 | 428607 | 10084 | 2.40% |
| 2024-11-19 | 2.30 | 2.30 | -0.02 | -0.86% | 2.24 | 2.37 | 574787 | 13105 | 3.21% |
| 2024-11-18 | 2.46 | 2.32 | -0.14 | -5.69% | 2.30 | 2.57 | 862790 | 20749 | 4.82% |
| 2024-11-15 | 2.53 | 2.46 | -0.08 | -3.15% | 2.43 | 2.68 | 1373734 | 35326 | 7.68% |
| 2024-11-14 | 2.33 | 2.54 | 0.23 | 9.96% | 2.28 | 2.54 | 942474 | 23122 | 5.27% |
| 2024-11-13 | 2.37 | 2.31 | -0.04 | -1.70% | 2.26 | 2.41 | 349677 | 8074 | 1.95% |
| 2024-11-12 | 2.45 | 2.35 | -0.12 | -4.86% | 2.33 | 2.47 | 503842 | 11981 | 2.82% |
| 2024-11-11 | 2.58 | 2.47 | -0.01 | -0.40% | 2.42 | 2.63 | 609932 | 15124 | 3.41% |
| 2024-11-08 | 2.52 | 2.48 | -0.01 | -0.40% | 2.47 | 2.70 | 962606 | 24656 | 5.38% |
| 2024-11-07 | 2.36 | 2.49 | 0.13 | 5.51% | 2.32 | 2.55 | 802713 | 19743 | 4.49% |
| 2024-11-06 | 2.26 | 2.36 | 0.10 | 4.42% | 2.18 | 2.45 | 834297 | 19420 | 4.66% |
| 2024-11-05 | 2.13 | 2.26 | 0.09 | 4.15% | 2.13 | 2.31 | 586235 | 13131 | 3.28% |
| 2024-11-04 | 2.14 | 2.17 | 0.03 | 1.40% | 2.07 | 2.24 | 502542 | 10707 | 2.81% |
| 2024-11-01 | 2.26 | 2.14 | -0.12 | -5.31% | 2.11 | 2.31 | 573155 | 12546 | 3.20% |
| 2024-10-31 | 2.15 | 2.26 | 0.07 | 3.20% | 2.15 | 2.37 | 825223 | 18741 | 4.61% |
| 2024-10-30 | 2.15 | 2.19 | 0.04 | 1.86% | 2.10 | 2.21 | 508290 | 11022 | 2.84% |
| 2024-10-29 | 2.34 | 2.15 | -0.13 | -5.70% | 2.15 | 2.38 | 976707 | 21499 | 5.46% |
| 2024-10-28 | 2.10 | 2.28 | 0.21 | 10.14% | 2.08 | 2.28 | 617089 | 13527 | 3.45% |
| 2024-10-25 | 2.02 | 2.07 | 0.05 | 2.48% | 2.02 | 2.10 | 443274 | 9143 | 2.48% |
| 2024-10-24 | 1.97 | 2.02 | 0.04 | 2.02% | 1.96 | 2.04 | 433508 | 8702 | 2.42% |
| 2024-10-23 | 1.95 | 1.98 | 0.05 | 2.59% | 1.93 | 2.00 | 415280 | 8190 | 2.32% |
| 2024-10-22 | 1.90 | 1.93 | 0.03 | 1.58% | 1.88 | 1.97 | 351754 | 6789 | 1.97% |
| 2024-10-21 | 1.87 | 1.90 | 0.03 | 1.60% | 1.86 | 1.96 | 372472 | 7103 | 2.08% |
| 2024-10-18 | 1.86 | 1.87 | 0.02 | 1.08% | 1.81 | 1.89 | 267611 | 4952 | 1.50% |
| 2024-10-17 | 1.90 | 1.85 | -0.04 | -2.12% | 1.85 | 1.92 | 200427 | 3760 | 1.12% |
| 2024-10-16 | 1.85 | 1.89 | 0.02 | 1.07% | 1.80 | 1.92 | 271714 | 5134 | 1.52% |
| 2024-10-15 | 1.89 | 1.87 | -0.04 | -2.09% | 1.86 | 1.94 | 265663 | 5021 | 1.49% |
| 2024-10-14 | 1.88 | 1.91 | 0.10 | 5.52% | 1.84 | 1.94 | 376379 | 7109 | 2.10% |
| 2024-10-11 | 1.87 | 1.81 | -0.04 | -2.16% | 1.79 | 1.87 | 243092 | 4451 | 1.36% |
| 2024-10-10 | 1.83 | 1.85 | 0.01 | 0.54% | 1.80 | 1.92 | 362270 | 6751 | 2.03% |
| 2024-10-09 | 1.98 | 1.84 | -0.19 | -9.36% | 1.84 | 1.98 | 462752 | 8815 | 2.59% |
| 2024-10-08 | 2.12 | 2.03 | 0.10 | 5.18% | 1.92 | 2.12 | 688121 | 13948 | 3.85% |
| 2024-09-30 | 1.81 | 1.93 | 0.17 | 9.66% | 1.79 | 1.94 | 566163 | 10604 | 3.17% |
| 2024-09-27 | 1.73 | 1.76 | 0.06 | 3.53% | 1.70 | 1.80 | 328211 | 5717 | 1.83% |
| 2024-09-26 | 1.64 | 1.70 | 0.06 | 3.66% | 1.64 | 1.70 | 287990 | 4816 | 1.61% |
| 2024-09-25 | 1.61 | 1.64 | 0.03 | 1.86% | 1.61 | 1.68 | 235658 | 3902 | 1.32% |
| 2024-09-24 | 1.56 | 1.61 | 0.05 | 3.21% | 1.56 | 1.61 | 169747 | 2701 | 0.95% |
| 2024-09-23 | 1.56 | 1.56 | 0.00 | 0.00% | 1.54 | 1.57 | 63413 | 988 | 0.35% |
| 2024-09-20 | 1.55 | 1.56 | 0.03 | 1.96% | 1.52 | 1.57 | 105644 | 1635 | 0.59% |
| 2024-09-19 | 1.49 | 1.53 | 0.04 | 2.68% | 1.49 | 1.54 | 114390 | 1741 | 0.64% |
| 2024-09-18 | 1.52 | 1.49 | -0.03 | -1.97% | 1.48 | 1.53 | 73802 | 1104 | 0.41% |
| 2024-09-13 | 1.50 | 1.52 | 0.02 | 1.33% | 1.50 | 1.53 | 69540 | 1056 | 0.39% |
| 2024-09-12 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.52 | 69385 | 1048 | 0.39% |
| 2024-09-11 | 1.52 | 1.50 | -0.01 | -0.66% | 1.48 | 1.52 | 73635 | 1102 | 0.41% |
| 2024-09-10 | 1.51 | 1.51 | 0.00 | 0.00% | 1.49 | 1.53 | 69140 | 1043 | 0.39% |
| 2024-09-09 | 1.49 | 1.51 | 0.01 | 0.67% | 1.46 | 1.52 | 64767 | 971 | 0.36% |
| 2024-09-06 | 1.52 | 1.50 | -0.02 | -1.32% | 1.48 | 1.53 | 78495 | 1181 | 0.44% |
| 2024-09-05 | 1.52 | 1.52 | 0.01 | 0.66% | 1.51 | 1.53 | 75663 | 1151 | 0.42% |
| 2024-09-04 | 1.53 | 1.51 | -0.03 | -1.95% | 1.51 | 1.55 | 64064 | 975 | 0.36% |
| 2024-09-03 | 1.55 | 1.54 | -0.01 | -0.65% | 1.52 | 1.56 | 73483 | 1131 | 0.41% |
| 2024-09-02 | 1.54 | 1.55 | 0.01 | 0.65% | 1.54 | 1.60 | 141915 | 2216 | 0.79% |
| 2024-08-30 | 1.51 | 1.54 | 0.03 | 1.99% | 1.51 | 1.57 | 120594 | 1866 | 0.67% |
| 2024-08-29 | 1.50 | 1.51 | 0.01 | 0.67% | 1.48 | 1.52 | 74185 | 1114 | 0.41% |
| 2024-08-28 | 1.48 | 1.50 | 0.02 | 1.35% | 1.46 | 1.51 | 91726 | 1367 | 0.51% |
| 2024-08-27 | 1.49 | 1.48 | -0.01 | -0.67% | 1.47 | 1.50 | 69378 | 1027 | 0.39% |
| 2024-08-26 | 1.46 | 1.49 | 0.01 | 0.68% | 1.45 | 1.50 | 120874 | 1792 | 0.68% |
| 2024-08-23 | 1.50 | 1.48 | -0.03 | -1.99% | 1.46 | 1.50 | 117698 | 1738 | 0.66% |
| 2024-08-22 | 1.52 | 1.51 | -0.02 | -1.31% | 1.51 | 1.54 | 75098 | 1144 | 0.42% |
| 2024-08-21 | 1.54 | 1.53 | -0.01 | -0.65% | 1.51 | 1.54 | 91920 | 1403 | 0.51% |
| 2024-08-20 | 1.56 | 1.54 | -0.03 | -1.91% | 1.52 | 1.59 | 147402 | 2276 | 0.82% |
| 2024-08-19 | 1.58 | 1.57 | -0.03 | -1.88% | 1.56 | 1.59 | 135150 | 2125 | 0.76% |
| 2024-08-16 | 1.66 | 1.60 | -0.06 | -3.61% | 1.59 | 1.66 | 293274 | 4735 | 1.64% |
| 2024-08-15 | 1.59 | 1.66 | 0.07 | 4.40% | 1.56 | 1.75 | 442942 | 7370 | 2.48% |
| 2024-08-14 | 1.56 | 1.59 | 0.03 | 1.92% | 1.56 | 1.60 | 158302 | 2507 | 0.89% |
| 2024-08-13 | 1.55 | 1.56 | 0.01 | 0.65% | 1.53 | 1.57 | 102720 | 1593 | 0.57% |