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 | 2.36 | 2.35 | -0.01 | -0.42% | 2.32 | 2.41 | 331247 | 7795 | 1.39% |
| 2024-11-20 | 2.29 | 2.36 | 0.07 | 3.06% | 2.28 | 2.38 | 395625 | 9244 | 1.66% |
| 2024-11-19 | 2.26 | 2.29 | 0.02 | 0.88% | 2.22 | 2.30 | 353004 | 7973 | 1.48% |
| 2024-11-18 | 2.37 | 2.27 | -0.07 | -2.99% | 2.24 | 2.38 | 482212 | 11025 | 2.02% |
| 2024-11-15 | 2.35 | 2.34 | -0.02 | -0.85% | 2.33 | 2.43 | 418222 | 9965 | 1.76% |
| 2024-11-14 | 2.47 | 2.36 | -0.10 | -4.07% | 2.35 | 2.47 | 464866 | 11140 | 1.95% |
| 2024-11-13 | 2.45 | 2.46 | -0.02 | -0.81% | 2.41 | 2.50 | 585231 | 14341 | 2.46% |
| 2024-11-12 | 2.54 | 2.48 | -0.06 | -2.36% | 2.45 | 2.65 | 747677 | 18941 | 3.14% |
| 2024-11-11 | 2.51 | 2.54 | 0.03 | 1.20% | 2.46 | 2.56 | 502729 | 12666 | 2.11% |
| 2024-11-08 | 2.51 | 2.51 | 0.02 | 0.80% | 2.47 | 2.56 | 751952 | 18839 | 3.16% |
| 2024-11-07 | 2.37 | 2.49 | 0.11 | 4.62% | 2.34 | 2.53 | 857758 | 21078 | 3.60% |
| 2024-11-06 | 2.31 | 2.38 | 0.07 | 3.03% | 2.28 | 2.40 | 871234 | 20589 | 3.66% |
| 2024-11-05 | 2.21 | 2.31 | 0.09 | 4.05% | 2.20 | 2.31 | 630556 | 14364 | 2.65% |
| 2024-11-04 | 2.22 | 2.22 | 0.01 | 0.45% | 2.17 | 2.23 | 418306 | 9194 | 1.76% |
| 2024-11-01 | 2.29 | 2.21 | -0.09 | -3.91% | 2.20 | 2.31 | 588444 | 13206 | 2.47% |
| 2024-10-31 | 2.24 | 2.30 | 0.05 | 2.22% | 2.24 | 2.35 | 550398 | 12653 | 2.31% |
| 2024-10-30 | 2.24 | 2.25 | -0.01 | -0.44% | 2.22 | 2.28 | 553670 | 12450 | 2.32% |
| 2024-10-29 | 2.41 | 2.26 | -0.12 | -5.04% | 2.24 | 2.43 | 813640 | 18644 | 3.42% |
| 2024-10-28 | 2.30 | 2.38 | 0.10 | 4.39% | 2.30 | 2.43 | 935305 | 22099 | 3.93% |
| 2024-10-25 | 2.16 | 2.28 | 0.12 | 5.56% | 2.16 | 2.36 | 1095706 | 24616 | 4.60% |
| 2024-10-24 | 2.15 | 2.16 | 0.02 | 0.93% | 2.13 | 2.21 | 395935 | 8535 | 1.66% |
| 2024-10-23 | 2.17 | 2.14 | -0.02 | -0.93% | 2.12 | 2.18 | 326376 | 6999 | 1.37% |
| 2024-10-22 | 2.12 | 2.16 | 0.04 | 1.89% | 2.11 | 2.19 | 445596 | 9598 | 1.87% |
| 2024-10-21 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.17 | 449334 | 9545 | 1.89% |
| 2024-10-18 | 2.05 | 2.09 | 0.03 | 1.46% | 2.04 | 2.10 | 475989 | 9880 | 2.00% |
| 2024-10-17 | 2.06 | 2.06 | 0.00 | 0.00% | 2.05 | 2.14 | 372459 | 7736 | 1.56% |
| 2024-10-16 | 2.03 | 2.06 | 0.01 | 0.49% | 2.02 | 2.08 | 300516 | 6170 | 1.26% |
| 2024-10-15 | 2.06 | 2.05 | -0.02 | -0.97% | 2.02 | 2.08 | 353405 | 7268 | 1.48% |
| 2024-10-14 | 2.06 | 2.07 | 0.01 | 0.49% | 2.02 | 2.09 | 460828 | 9470 | 1.94% |
| 2024-10-11 | 2.16 | 2.06 | -0.11 | -5.07% | 2.05 | 2.17 | 643632 | 13512 | 2.70% |
| 2024-10-10 | 2.12 | 2.17 | 0.08 | 3.83% | 2.12 | 2.26 | 942853 | 20575 | 3.96% |
| 2024-10-09 | 2.25 | 2.09 | -0.19 | -8.33% | 2.08 | 2.25 | 1099998 | 23918 | 4.62% |
| 2024-10-08 | 2.26 | 2.28 | 0.21 | 10.14% | 2.12 | 2.28 | 1915813 | 42380 | 8.04% |
| 2024-09-30 | 1.98 | 2.07 | 0.14 | 7.25% | 1.93 | 2.10 | 1282177 | 25958 | 5.38% |
| 2024-09-27 | 1.86 | 1.93 | 0.08 | 4.32% | 1.82 | 1.95 | 810991 | 15336 | 3.41% |
| 2024-09-26 | 1.78 | 1.85 | 0.07 | 3.93% | 1.77 | 1.85 | 540343 | 9783 | 2.27% |
| 2024-09-25 | 1.75 | 1.78 | 0.03 | 1.71% | 1.75 | 1.90 | 779008 | 14112 | 3.27% |
| 2024-09-24 | 1.72 | 1.75 | 0.04 | 2.34% | 1.71 | 1.75 | 473088 | 8191 | 1.99% |
| 2024-09-23 | 1.67 | 1.71 | 0.04 | 2.40% | 1.66 | 1.74 | 375976 | 6392 | 1.58% |
| 2024-09-20 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.69 | 118482 | 1983 | 0.50% |
| 2024-09-19 | 1.64 | 1.68 | 0.04 | 2.44% | 1.63 | 1.68 | 295149 | 4909 | 1.24% |
| 2024-09-18 | 1.64 | 1.64 | 0.00 | 0.00% | 1.61 | 1.65 | 142935 | 2328 | 0.60% |
| 2024-09-13 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.65 | 90486 | 1486 | 0.38% |
| 2024-09-12 | 1.63 | 1.64 | 0.01 | 0.61% | 1.63 | 1.65 | 112136 | 1839 | 0.47% |
| 2024-09-11 | 1.64 | 1.63 | -0.01 | -0.61% | 1.62 | 1.65 | 106942 | 1747 | 0.45% |
| 2024-09-10 | 1.64 | 1.64 | 0.00 | 0.00% | 1.62 | 1.65 | 114523 | 1873 | 0.48% |
| 2024-09-09 | 1.63 | 1.64 | 0.00 | 0.00% | 1.62 | 1.65 | 123738 | 2020 | 0.52% |
| 2024-09-06 | 1.64 | 1.64 | 0.01 | 0.61% | 1.63 | 1.65 | 93180 | 1527 | 0.39% |
| 2024-09-05 | 1.63 | 1.63 | 0.00 | 0.00% | 1.63 | 1.65 | 107690 | 1762 | 0.45% |
| 2024-09-04 | 1.64 | 1.63 | -0.02 | -1.21% | 1.63 | 1.65 | 89624 | 1467 | 0.38% |
| 2024-09-03 | 1.66 | 1.65 | -0.01 | -0.60% | 1.63 | 1.67 | 151459 | 2498 | 0.64% |
| 2024-09-02 | 1.68 | 1.66 | -0.02 | -1.19% | 1.65 | 1.69 | 126282 | 2107 | 0.53% |
| 2024-08-30 | 1.65 | 1.68 | 0.03 | 1.82% | 1.64 | 1.69 | 244131 | 4092 | 1.03% |
| 2024-08-29 | 1.62 | 1.65 | 0.02 | 1.23% | 1.62 | 1.68 | 140544 | 2318 | 0.59% |
| 2024-08-28 | 1.62 | 1.63 | 0.00 | 0.00% | 1.61 | 1.64 | 97084 | 1581 | 0.41% |
| 2024-08-27 | 1.63 | 1.63 | -0.01 | -0.61% | 1.60 | 1.64 | 128456 | 2079 | 0.54% |
| 2024-08-26 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.65 | 87825 | 1435 | 0.37% |
| 2024-08-23 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.64 | 140157 | 2271 | 0.59% |
| 2024-08-22 | 1.64 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 103641 | 1688 | 0.44% |
| 2024-08-21 | 1.64 | 1.63 | -0.01 | -0.61% | 1.62 | 1.65 | 111212 | 1815 | 0.47% |
| 2024-08-20 | 1.67 | 1.64 | -0.03 | -1.80% | 1.64 | 1.67 | 130026 | 2143 | 0.55% |
| 2024-08-19 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.69 | 103124 | 1723 | 0.43% |
| 2024-08-16 | 1.70 | 1.67 | -0.03 | -1.76% | 1.66 | 1.71 | 141492 | 2374 | 0.59% |
| 2024-08-15 | 1.66 | 1.70 | 0.03 | 1.80% | 1.65 | 1.71 | 201527 | 3405 | 0.85% |