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 | 2.34 | 2.30 | -0.03 | -1.29% | 2.26 | 2.34 | 150812 | 3463 | 1.81% |
| 2024-11-20 | 2.25 | 2.33 | 0.07 | 3.10% | 2.23 | 2.34 | 252666 | 5811 | 3.04% |
| 2024-11-19 | 2.23 | 2.26 | 0.02 | 0.89% | 2.17 | 2.26 | 190780 | 4221 | 2.29% |
| 2024-11-18 | 2.28 | 2.24 | -0.03 | -1.32% | 2.21 | 2.34 | 215275 | 4864 | 2.59% |
| 2024-11-15 | 2.33 | 2.27 | -0.05 | -2.16% | 2.25 | 2.34 | 190165 | 4370 | 2.29% |
| 2024-11-14 | 2.38 | 2.32 | -0.06 | -2.52% | 2.31 | 2.39 | 192337 | 4505 | 2.31% |
| 2024-11-13 | 2.41 | 2.38 | -0.04 | -1.65% | 2.31 | 2.45 | 286136 | 6794 | 3.44% |
| 2024-11-12 | 2.48 | 2.42 | -0.06 | -2.42% | 2.39 | 2.50 | 293154 | 7169 | 3.52% |
| 2024-11-11 | 2.48 | 2.48 | -0.02 | -0.80% | 2.42 | 2.53 | 326622 | 8065 | 3.93% |
| 2024-11-08 | 2.55 | 2.50 | -0.02 | -0.79% | 2.45 | 2.57 | 486634 | 12143 | 5.85% |
| 2024-11-07 | 2.38 | 2.52 | 0.14 | 5.88% | 2.33 | 2.58 | 652052 | 16207 | 7.84% |
| 2024-11-06 | 2.27 | 2.38 | 0.10 | 4.39% | 2.25 | 2.40 | 608795 | 14220 | 7.32% |
| 2024-11-05 | 2.18 | 2.28 | 0.10 | 4.59% | 2.17 | 2.33 | 425341 | 9606 | 5.11% |
| 2024-11-04 | 2.15 | 2.18 | 0.02 | 0.93% | 2.12 | 2.18 | 256958 | 5538 | 3.09% |
| 2024-11-01 | 2.27 | 2.16 | -0.13 | -5.68% | 2.14 | 2.32 | 444642 | 9792 | 5.34% |
| 2024-10-31 | 2.19 | 2.29 | 0.08 | 3.62% | 2.19 | 2.35 | 466894 | 10622 | 5.61% |
| 2024-10-30 | 2.14 | 2.21 | 0.05 | 2.31% | 2.12 | 2.22 | 352373 | 7672 | 4.24% |
| 2024-10-29 | 2.26 | 2.16 | -0.07 | -3.14% | 2.14 | 2.28 | 399205 | 8692 | 4.80% |
| 2024-10-28 | 2.12 | 2.23 | 0.10 | 4.69% | 2.12 | 2.25 | 439069 | 9644 | 5.28% |
| 2024-10-25 | 2.14 | 2.13 | -0.03 | -1.39% | 2.08 | 2.16 | 560368 | 11938 | 6.74% |
| 2024-10-24 | 2.02 | 2.16 | 0.13 | 6.40% | 2.01 | 2.23 | 817610 | 17498 | 9.83% |
| 2024-10-23 | 2.01 | 2.03 | 0.02 | 1.00% | 2.00 | 2.06 | 356788 | 7270 | 4.29% |
| 2024-10-22 | 1.97 | 2.01 | 0.04 | 2.03% | 1.95 | 2.02 | 222710 | 4441 | 2.68% |
| 2024-10-21 | 2.01 | 1.97 | -0.04 | -1.99% | 1.95 | 2.03 | 202575 | 3996 | 2.43% |
| 2024-10-18 | 1.99 | 2.01 | 0.01 | 0.50% | 1.95 | 2.02 | 236173 | 4688 | 2.84% |
| 2024-10-17 | 2.03 | 2.00 | -0.02 | -0.99% | 1.98 | 2.06 | 166792 | 3360 | 2.00% |
| 2024-10-16 | 1.98 | 2.02 | 0.01 | 0.50% | 1.97 | 2.02 | 140946 | 2823 | 1.69% |
| 2024-10-15 | 2.05 | 2.01 | -0.05 | -2.43% | 2.00 | 2.05 | 182306 | 3685 | 2.19% |
| 2024-10-14 | 2.00 | 2.06 | 0.06 | 3.00% | 2.00 | 2.08 | 243272 | 5000 | 2.92% |
| 2024-10-11 | 2.06 | 2.00 | -0.08 | -3.85% | 1.98 | 2.08 | 203333 | 4113 | 2.44% |
| 2024-10-10 | 2.15 | 2.08 | -0.02 | -0.95% | 2.03 | 2.18 | 273863 | 5746 | 3.29% |
| 2024-10-09 | 2.30 | 2.10 | -0.20 | -8.70% | 2.09 | 2.31 | 367807 | 8057 | 4.42% |
| 2024-10-08 | 2.37 | 2.30 | 0.15 | 6.98% | 2.20 | 2.37 | 561229 | 12900 | 6.75% |
| 2024-09-30 | 2.00 | 2.15 | 0.20 | 10.26% | 1.96 | 2.15 | 494185 | 10148 | 5.94% |
| 2024-09-27 | 1.93 | 1.95 | 0.03 | 1.56% | 1.89 | 2.00 | 295318 | 5711 | 3.55% |
| 2024-09-26 | 1.89 | 1.92 | 0.03 | 1.59% | 1.87 | 1.93 | 185903 | 3543 | 2.23% |
| 2024-09-25 | 1.85 | 1.89 | 0.05 | 2.72% | 1.84 | 1.91 | 269797 | 5040 | 3.24% |
| 2024-09-24 | 1.77 | 1.84 | 0.08 | 4.55% | 1.76 | 1.84 | 182429 | 3299 | 2.19% |
| 2024-09-23 | 1.72 | 1.76 | 0.05 | 2.92% | 1.71 | 1.80 | 191750 | 3364 | 2.30% |
| 2024-09-20 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.74 | 101517 | 1742 | 1.22% |
| 2024-09-19 | 1.69 | 1.72 | 0.02 | 1.18% | 1.68 | 1.74 | 154587 | 2651 | 1.86% |
| 2024-09-18 | 1.71 | 1.70 | -0.01 | -0.58% | 1.66 | 1.73 | 181031 | 3057 | 2.18% |
| 2024-09-13 | 1.71 | 1.71 | 0.00 | 0.00% | 1.67 | 1.73 | 171753 | 2928 | 2.06% |
| 2024-09-12 | 1.65 | 1.71 | 0.04 | 2.40% | 1.64 | 1.71 | 150941 | 2534 | 1.81% |
| 2024-09-11 | 1.66 | 1.67 | 0.01 | 0.60% | 1.64 | 1.69 | 164300 | 2736 | 1.97% |
| 2024-09-10 | 1.62 | 1.66 | 0.05 | 3.11% | 1.62 | 1.67 | 191653 | 3157 | 2.30% |
| 2024-09-09 | 1.55 | 1.61 | -0.02 | -1.23% | 1.54 | 1.65 | 232200 | 3706 | 2.79% |
| 2024-09-06 | 1.63 | 1.63 | -0.01 | -0.61% | 1.62 | 1.66 | 139539 | 2289 | 1.68% |
| 2024-09-05 | 1.61 | 1.64 | 0.03 | 1.86% | 1.60 | 1.65 | 132122 | 2156 | 1.59% |
| 2024-09-04 | 1.63 | 1.61 | -0.01 | -0.62% | 1.59 | 1.66 | 141441 | 2286 | 1.70% |
| 2024-09-03 | 1.59 | 1.62 | 0.02 | 1.25% | 1.58 | 1.64 | 154769 | 2500 | 1.86% |
| 2024-09-02 | 1.63 | 1.60 | -0.01 | -0.62% | 1.59 | 1.69 | 321678 | 5256 | 3.87% |
| 2024-08-30 | 1.58 | 1.61 | 0.03 | 1.90% | 1.57 | 1.64 | 288464 | 4658 | 3.47% |
| 2024-08-29 | 1.53 | 1.58 | 0.05 | 3.27% | 1.51 | 1.59 | 199710 | 3113 | 2.40% |
| 2024-08-28 | 1.48 | 1.53 | 0.05 | 3.38% | 1.46 | 1.57 | 182536 | 2772 | 2.19% |
| 2024-08-27 | 1.49 | 1.48 | 0.00 | 0.00% | 1.45 | 1.49 | 85349 | 1251 | 1.03% |
| 2024-08-26 | 1.43 | 1.48 | 0.05 | 3.50% | 1.41 | 1.50 | 128503 | 1884 | 1.54% |
| 2024-08-23 | 1.44 | 1.43 | -0.02 | -1.38% | 1.42 | 1.46 | 102072 | 1463 | 1.23% |
| 2024-08-22 | 1.44 | 1.45 | 0.01 | 0.69% | 1.44 | 1.47 | 109001 | 1587 | 1.31% |
| 2024-08-21 | 1.47 | 1.44 | -0.02 | -1.37% | 1.43 | 1.47 | 79253 | 1149 | 0.95% |
| 2024-08-20 | 1.52 | 1.46 | -0.05 | -3.31% | 1.46 | 1.53 | 106983 | 1582 | 1.29% |
| 2024-08-19 | 1.51 | 1.51 | 0.01 | 0.67% | 1.47 | 1.53 | 92013 | 1384 | 1.11% |
| 2024-08-16 | 1.55 | 1.50 | -0.05 | -3.23% | 1.50 | 1.57 | 95915 | 1462 | 1.15% |
| 2024-08-15 | 1.51 | 1.55 | 0.04 | 2.65% | 1.49 | 1.56 | 131979 | 2018 | 1.59% |
| 2024-08-14 | 1.52 | 1.51 | -0.01 | -0.66% | 1.50 | 1.53 | 56562 | 857 | 0.68% |
| 2024-08-13 | 1.52 | 1.52 | 0.01 | 0.66% | 1.47 | 1.53 | 113941 | 1713 | 1.37% |