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 | 2.75 | 2.76 | 0.01 | 0.36% | 2.69 | 2.78 | 113179 | 3087 | 2.09% |
| 2024-11-20 | 2.63 | 2.75 | 0.12 | 4.56% | 2.62 | 2.76 | 154578 | 4206 | 2.85% |
| 2024-11-19 | 2.55 | 2.63 | 0.07 | 2.73% | 2.54 | 2.64 | 111848 | 2901 | 2.07% |
| 2024-11-18 | 2.59 | 2.56 | -0.06 | -2.29% | 2.50 | 2.65 | 132292 | 3394 | 2.44% |
| 2024-11-15 | 2.70 | 2.62 | -0.12 | -4.38% | 2.60 | 2.72 | 159556 | 4248 | 2.95% |
| 2024-11-14 | 2.71 | 2.74 | 0.00 | 0.00% | 2.68 | 2.84 | 176805 | 4892 | 3.26% |
| 2024-11-13 | 2.76 | 2.74 | -0.05 | -1.79% | 2.66 | 2.87 | 200575 | 5510 | 3.70% |
| 2024-11-12 | 2.79 | 2.79 | 0.03 | 1.09% | 2.70 | 2.90 | 283623 | 7961 | 5.24% |
| 2024-11-11 | 2.63 | 2.76 | 0.13 | 4.94% | 2.61 | 2.76 | 249009 | 6769 | 4.60% |
| 2024-11-08 | 2.62 | 2.63 | -0.01 | -0.38% | 2.60 | 2.71 | 223563 | 5931 | 4.13% |
| 2024-11-07 | 2.52 | 2.64 | 0.11 | 4.35% | 2.51 | 2.66 | 214803 | 5644 | 3.97% |
| 2024-11-06 | 2.61 | 2.53 | -0.03 | -1.17% | 2.49 | 2.62 | 197554 | 5050 | 3.65% |
| 2024-11-05 | 2.44 | 2.56 | 0.12 | 4.92% | 2.44 | 2.56 | 147967 | 3742 | 2.73% |
| 2024-11-04 | 2.40 | 2.44 | 0.02 | 0.83% | 2.34 | 2.47 | 129005 | 3121 | 2.38% |
| 2024-11-01 | 2.56 | 2.42 | -0.13 | -5.10% | 2.42 | 2.57 | 174065 | 4250 | 3.21% |
| 2024-10-31 | 2.68 | 2.55 | -0.13 | -4.85% | 2.55 | 2.69 | 310419 | 8013 | 5.73% |
| 2024-10-30 | 2.49 | 2.68 | 0.13 | 5.10% | 2.45 | 2.68 | 295816 | 7750 | 5.46% |
| 2024-10-29 | 2.51 | 2.55 | 0.12 | 4.94% | 2.41 | 2.55 | 322134 | 8019 | 5.95% |
| 2024-10-28 | 2.32 | 2.43 | 0.12 | 5.19% | 2.32 | 2.43 | 130592 | 3142 | 2.41% |
| 2024-10-25 | 2.33 | 2.31 | -0.02 | -0.86% | 2.30 | 2.38 | 227935 | 5320 | 4.21% |
| 2024-10-24 | 2.23 | 2.33 | 0.08 | 3.56% | 2.23 | 2.36 | 269563 | 6279 | 4.98% |
| 2024-10-23 | 2.15 | 2.25 | 0.08 | 3.69% | 2.14 | 2.27 | 191691 | 4262 | 3.54% |
| 2024-10-22 | 2.09 | 2.17 | 0.07 | 3.33% | 2.09 | 2.17 | 127627 | 2731 | 2.36% |
| 2024-10-21 | 2.13 | 2.10 | -0.03 | -1.41% | 2.09 | 2.15 | 123342 | 2605 | 2.28% |
| 2024-10-18 | 2.10 | 2.13 | 0.04 | 1.91% | 2.08 | 2.15 | 105161 | 2228 | 1.94% |
| 2024-10-17 | 2.13 | 2.09 | -0.04 | -1.88% | 2.08 | 2.14 | 85914 | 1815 | 1.59% |
| 2024-10-16 | 2.13 | 2.13 | -0.03 | -1.39% | 2.08 | 2.14 | 112318 | 2378 | 2.07% |
| 2024-10-15 | 2.24 | 2.16 | 0.02 | 0.93% | 2.15 | 2.24 | 180622 | 3962 | 3.33% |
| 2024-10-14 | 2.10 | 2.14 | 0.02 | 0.94% | 2.10 | 2.17 | 101783 | 2167 | 1.88% |
| 2024-10-11 | 2.10 | 2.12 | 0.02 | 0.95% | 2.10 | 2.19 | 161704 | 3463 | 2.99% |
| 2024-10-10 | 2.17 | 2.10 | -0.06 | -2.78% | 2.06 | 2.18 | 153753 | 3246 | 2.84% |
| 2024-10-09 | 2.23 | 2.16 | -0.11 | -4.85% | 2.16 | 2.24 | 158211 | 3436 | 2.92% |
| 2024-10-08 | 2.29 | 2.27 | 0.09 | 4.13% | 2.19 | 2.29 | 369820 | 8359 | 6.83% |
| 2024-09-30 | 2.12 | 2.18 | 0.10 | 4.81% | 2.07 | 2.18 | 327823 | 7014 | 6.05% |
| 2024-09-27 | 2.02 | 2.08 | 0.06 | 2.97% | 2.01 | 2.10 | 170401 | 3500 | 3.15% |
| 2024-09-26 | 2.00 | 2.02 | 0.01 | 0.50% | 1.96 | 2.03 | 116212 | 2326 | 2.15% |
| 2024-09-25 | 1.96 | 2.01 | 0.06 | 3.08% | 1.94 | 2.04 | 139183 | 2773 | 2.57% |
| 2024-09-24 | 1.92 | 1.95 | 0.03 | 1.56% | 1.91 | 1.97 | 90540 | 1754 | 1.67% |
| 2024-09-23 | 1.92 | 1.92 | 0.01 | 0.52% | 1.89 | 1.94 | 53433 | 1024 | 0.99% |
| 2024-09-20 | 1.96 | 1.91 | -0.02 | -1.04% | 1.90 | 1.99 | 84710 | 1639 | 1.56% |
| 2024-09-19 | 1.85 | 1.93 | 0.09 | 4.89% | 1.84 | 1.93 | 85446 | 1625 | 1.58% |
| 2024-09-18 | 1.93 | 1.84 | -0.10 | -5.15% | 1.84 | 1.94 | 92837 | 1730 | 1.71% |
| 2024-09-13 | 1.97 | 1.94 | -0.03 | -1.52% | 1.92 | 1.98 | 77344 | 1510 | 1.43% |
| 2024-09-12 | 1.97 | 1.97 | 0.00 | 0.00% | 1.97 | 2.05 | 88072 | 1765 | 1.63% |
| 2024-09-11 | 1.97 | 1.97 | -0.04 | -1.99% | 1.94 | 1.99 | 83860 | 1648 | 1.55% |
| 2024-09-10 | 2.03 | 2.01 | -0.02 | -0.99% | 1.99 | 2.09 | 139663 | 2849 | 2.58% |
| 2024-09-09 | 1.93 | 2.03 | 0.10 | 5.18% | 1.86 | 2.03 | 117194 | 2284 | 2.16% |
| 2024-09-06 | 1.97 | 1.93 | -0.03 | -1.53% | 1.93 | 2.01 | 104867 | 2065 | 1.94% |
| 2024-09-05 | 1.92 | 1.96 | -0.03 | -1.51% | 1.89 | 2.00 | 127682 | 2489 | 2.36% |
| 2024-09-04 | 2.06 | 1.99 | -0.10 | -4.78% | 1.99 | 2.06 | 125203 | 2507 | 2.31% |
| 2024-09-03 | 2.12 | 2.09 | -0.07 | -3.24% | 2.06 | 2.15 | 214633 | 4510 | 3.96% |
| 2024-09-02 | 2.09 | 2.16 | 0.04 | 1.89% | 2.05 | 2.20 | 233133 | 4978 | 4.30% |
| 2024-08-30 | 2.06 | 2.12 | 0.10 | 4.95% | 1.99 | 2.12 | 296299 | 6124 | 5.47% |
| 2024-08-29 | 1.93 | 2.02 | 0.10 | 5.21% | 1.91 | 2.02 | 207304 | 4134 | 3.83% |
| 2024-08-28 | 2.07 | 1.92 | -0.05 | -2.54% | 1.88 | 2.07 | 185260 | 3644 | 3.42% |
| 2024-08-27 | 1.94 | 1.97 | 0.09 | 4.79% | 1.93 | 1.97 | 38599 | 755 | 0.71% |
| 2024-08-26 | 1.79 | 1.88 | 0.09 | 5.03% | 1.76 | 1.88 | 70194 | 1303 | 1.30% |
| 2024-08-23 | 1.84 | 1.79 | -0.02 | -1.10% | 1.78 | 1.89 | 129004 | 2361 | 2.38% |
| 2024-08-22 | 1.71 | 1.81 | 0.09 | 5.23% | 1.71 | 1.81 | 135234 | 2417 | 2.50% |
| 2024-08-21 | 1.74 | 1.72 | -0.02 | -1.15% | 1.70 | 1.76 | 56885 | 978 | 1.05% |
| 2024-08-20 | 1.77 | 1.74 | -0.03 | -1.69% | 1.72 | 1.81 | 70236 | 1238 | 1.30% |
| 2024-08-19 | 1.77 | 1.77 | 0.00 | 0.00% | 1.72 | 1.78 | 72032 | 1261 | 1.33% |
| 2024-08-16 | 1.82 | 1.77 | -0.06 | -3.28% | 1.77 | 1.84 | 69652 | 1253 | 1.29% |
| 2024-08-15 | 1.85 | 1.83 | -0.04 | -2.14% | 1.80 | 1.86 | 73560 | 1348 | 1.36% |
| 2024-08-14 | 1.82 | 1.87 | 0.03 | 1.63% | 1.81 | 1.91 | 68306 | 1278 | 1.26% |