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 | 2.29 | 2.28 | -0.02 | -0.87% | 2.25 | 2.32 | 298078 | 6802 | 4.18% |
| 2024-11-20 | 2.23 | 2.30 | 0.06 | 2.68% | 2.22 | 2.30 | 317906 | 7210 | 4.45% |
| 2024-11-19 | 2.21 | 2.24 | 0.03 | 1.36% | 2.16 | 2.24 | 270854 | 5947 | 3.79% |
| 2024-11-18 | 2.24 | 2.21 | -0.01 | -0.45% | 2.17 | 2.28 | 332325 | 7398 | 4.65% |
| 2024-11-15 | 2.25 | 2.22 | -0.05 | -2.20% | 2.22 | 2.29 | 350164 | 7912 | 4.90% |
| 2024-11-14 | 2.38 | 2.27 | -0.12 | -5.02% | 2.26 | 2.38 | 391321 | 9027 | 5.48% |
| 2024-11-13 | 2.43 | 2.39 | -0.04 | -1.65% | 2.33 | 2.46 | 415321 | 9893 | 5.82% |
| 2024-11-12 | 2.51 | 2.43 | -0.09 | -3.57% | 2.40 | 2.53 | 500824 | 12325 | 7.01% |
| 2024-11-11 | 2.59 | 2.52 | -0.08 | -3.08% | 2.46 | 2.66 | 723159 | 18263 | 10.13% |
| 2024-11-08 | 2.69 | 2.60 | 0.06 | 2.36% | 2.51 | 2.75 | 1271041 | 33183 | 17.80% |
| 2024-11-07 | 2.29 | 2.54 | 0.23 | 9.96% | 2.28 | 2.54 | 515895 | 12652 | 7.23% |
| 2024-11-06 | 2.26 | 2.31 | 0.03 | 1.32% | 2.19 | 2.35 | 613827 | 13974 | 8.60% |
| 2024-11-05 | 2.21 | 2.28 | 0.08 | 3.64% | 2.21 | 2.30 | 579289 | 13143 | 8.11% |
| 2024-11-04 | 2.16 | 2.20 | 0.05 | 2.33% | 2.10 | 2.20 | 346766 | 7489 | 4.86% |
| 2024-11-01 | 2.26 | 2.15 | -0.13 | -5.70% | 2.14 | 2.29 | 511606 | 11220 | 7.17% |
| 2024-10-31 | 2.20 | 2.28 | 0.09 | 4.11% | 2.17 | 2.33 | 686212 | 15563 | 9.61% |
| 2024-10-30 | 2.15 | 2.19 | 0.04 | 1.86% | 2.08 | 2.22 | 607737 | 13091 | 8.51% |
| 2024-10-29 | 2.28 | 2.15 | -0.13 | -5.70% | 2.13 | 2.30 | 799148 | 17454 | 11.19% |
| 2024-10-28 | 2.25 | 2.28 | 0.12 | 5.56% | 2.21 | 2.32 | 1306894 | 29630 | 18.31% |
| 2024-10-25 | 1.99 | 2.16 | 0.20 | 10.20% | 1.99 | 2.16 | 919460 | 19289 | 12.88% |
| 2024-10-24 | 1.93 | 1.96 | 0.02 | 1.03% | 1.90 | 1.97 | 252458 | 4898 | 3.54% |
| 2024-10-23 | 1.97 | 1.94 | 0.00 | 0.00% | 1.92 | 1.99 | 378813 | 7406 | 5.31% |
| 2024-10-22 | 1.84 | 1.94 | 0.10 | 5.43% | 1.83 | 1.94 | 450314 | 8538 | 6.31% |
| 2024-10-21 | 1.87 | 1.84 | -0.02 | -1.08% | 1.82 | 1.89 | 287712 | 5320 | 4.03% |
| 2024-10-18 | 1.83 | 1.86 | 0.03 | 1.64% | 1.82 | 1.88 | 276853 | 5115 | 3.88% |
| 2024-10-17 | 1.87 | 1.83 | -0.02 | -1.08% | 1.82 | 1.91 | 246516 | 4582 | 3.45% |
| 2024-10-16 | 1.81 | 1.85 | -0.01 | -0.54% | 1.80 | 1.87 | 221454 | 4079 | 3.10% |
| 2024-10-15 | 1.87 | 1.86 | 0.01 | 0.54% | 1.85 | 1.94 | 383072 | 7240 | 5.37% |
| 2024-10-14 | 1.83 | 1.85 | 0.07 | 3.93% | 1.80 | 1.85 | 327920 | 6008 | 4.59% |
| 2024-10-11 | 1.80 | 1.78 | 0.00 | 0.00% | 1.76 | 1.84 | 367282 | 6618 | 5.14% |
| 2024-10-10 | 1.78 | 1.78 | 0.01 | 0.56% | 1.76 | 1.85 | 351249 | 6341 | 4.92% |
| 2024-10-09 | 1.93 | 1.77 | -0.19 | -9.69% | 1.77 | 1.93 | 537803 | 9849 | 7.53% |
| 2024-10-08 | 2.08 | 1.96 | 0.07 | 3.70% | 1.86 | 2.08 | 766670 | 15105 | 10.74% |
| 2024-09-30 | 1.78 | 1.89 | 0.17 | 9.88% | 1.72 | 1.89 | 671777 | 12189 | 9.41% |
| 2024-09-27 | 1.66 | 1.72 | 0.07 | 4.24% | 1.64 | 1.75 | 463716 | 7850 | 6.50% |
| 2024-09-26 | 1.55 | 1.65 | 0.08 | 5.10% | 1.55 | 1.67 | 371405 | 6007 | 5.20% |
| 2024-09-25 | 1.55 | 1.57 | 0.04 | 2.61% | 1.55 | 1.62 | 335761 | 5311 | 4.70% |
| 2024-09-24 | 1.47 | 1.53 | 0.05 | 3.38% | 1.47 | 1.55 | 313018 | 4760 | 4.38% |
| 2024-09-23 | 1.47 | 1.48 | 0.02 | 1.37% | 1.46 | 1.49 | 119419 | 1758 | 1.67% |
| 2024-09-20 | 1.48 | 1.46 | -0.03 | -2.01% | 1.46 | 1.49 | 98518 | 1445 | 1.38% |
| 2024-09-19 | 1.42 | 1.49 | 0.09 | 6.43% | 1.41 | 1.49 | 268255 | 3920 | 3.76% |
| 2024-09-18 | 1.43 | 1.40 | -0.04 | -2.78% | 1.38 | 1.44 | 147248 | 2070 | 2.06% |
| 2024-09-13 | 1.46 | 1.44 | -0.02 | -1.37% | 1.42 | 1.47 | 115477 | 1673 | 1.62% |
| 2024-09-12 | 1.45 | 1.46 | 0.00 | 0.00% | 1.45 | 1.48 | 85186 | 1249 | 1.19% |
| 2024-09-11 | 1.48 | 1.46 | -0.03 | -2.01% | 1.44 | 1.49 | 119685 | 1753 | 1.68% |
| 2024-09-10 | 1.46 | 1.49 | 0.03 | 2.05% | 1.45 | 1.49 | 124399 | 1831 | 1.74% |
| 2024-09-09 | 1.43 | 1.46 | 0.02 | 1.39% | 1.41 | 1.47 | 153398 | 2221 | 2.15% |
| 2024-09-06 | 1.48 | 1.44 | -0.04 | -2.70% | 1.43 | 1.49 | 127335 | 1853 | 1.78% |
| 2024-09-05 | 1.44 | 1.48 | 0.03 | 2.07% | 1.44 | 1.48 | 116379 | 1708 | 1.63% |
| 2024-09-04 | 1.49 | 1.45 | -0.05 | -3.33% | 1.44 | 1.50 | 180332 | 2640 | 2.53% |
| 2024-09-03 | 1.51 | 1.50 | -0.01 | -0.66% | 1.48 | 1.53 | 150837 | 2269 | 2.11% |
| 2024-09-02 | 1.51 | 1.51 | 0.00 | 0.00% | 1.51 | 1.55 | 201294 | 3075 | 2.82% |
| 2024-08-30 | 1.46 | 1.51 | 0.04 | 2.72% | 1.46 | 1.54 | 232387 | 3493 | 3.26% |
| 2024-08-29 | 1.45 | 1.47 | 0.01 | 0.68% | 1.42 | 1.47 | 175333 | 2534 | 2.46% |
| 2024-08-28 | 1.41 | 1.46 | 0.05 | 3.55% | 1.40 | 1.47 | 150366 | 2167 | 2.11% |
| 2024-08-27 | 1.46 | 1.41 | -0.05 | -3.42% | 1.40 | 1.46 | 137128 | 1957 | 1.92% |
| 2024-08-26 | 1.42 | 1.46 | 0.04 | 2.82% | 1.40 | 1.47 | 139464 | 2013 | 1.95% |
| 2024-08-23 | 1.43 | 1.42 | 0.00 | 0.00% | 1.40 | 1.44 | 135788 | 1926 | 1.90% |
| 2024-08-22 | 1.46 | 1.42 | -0.04 | -2.74% | 1.42 | 1.47 | 157201 | 2272 | 2.20% |
| 2024-08-21 | 1.46 | 1.46 | 0.00 | 0.00% | 1.44 | 1.48 | 122142 | 1781 | 1.71% |
| 2024-08-20 | 1.49 | 1.46 | -0.03 | -2.01% | 1.45 | 1.52 | 221608 | 3282 | 3.10% |
| 2024-08-19 | 1.48 | 1.49 | 0.00 | 0.00% | 1.46 | 1.51 | 206308 | 3064 | 2.89% |
| 2024-08-16 | 1.54 | 1.49 | -0.05 | -3.25% | 1.49 | 1.54 | 200847 | 3038 | 2.81% |
| 2024-08-15 | 1.51 | 1.54 | 0.02 | 1.32% | 1.50 | 1.55 | 221825 | 3386 | 3.11% |