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 | 2.23 | 2.27 | -0.01 | -0.44% | 2.22 | 2.31 | 835312 | 18924 | 7.07% |
| 2024-11-20 | 2.14 | 2.28 | 0.13 | 6.05% | 2.12 | 2.37 | 1187884 | 27224 | 10.05% |
| 2024-11-19 | 2.12 | 2.15 | 0.03 | 1.42% | 2.07 | 2.15 | 477476 | 10080 | 4.04% |
| 2024-11-18 | 2.17 | 2.12 | -0.05 | -2.30% | 2.11 | 2.21 | 623796 | 13405 | 5.28% |
| 2024-11-15 | 2.28 | 2.17 | -0.10 | -4.41% | 2.17 | 2.29 | 675817 | 15011 | 5.72% |
| 2024-11-14 | 2.30 | 2.27 | -0.05 | -2.16% | 2.26 | 2.34 | 534174 | 12228 | 4.52% |
| 2024-11-13 | 2.34 | 2.32 | -0.03 | -1.28% | 2.25 | 2.36 | 599907 | 13768 | 5.08% |
| 2024-11-12 | 2.46 | 2.35 | -0.11 | -4.47% | 2.33 | 2.49 | 950694 | 22722 | 8.05% |
| 2024-11-11 | 2.42 | 2.46 | 0.02 | 0.82% | 2.42 | 2.49 | 809848 | 19835 | 6.86% |
| 2024-11-08 | 2.56 | 2.44 | -0.09 | -3.56% | 2.41 | 2.56 | 1540030 | 37993 | 13.04% |
| 2024-11-07 | 2.30 | 2.53 | 0.23 | 10.00% | 2.29 | 2.53 | 1987456 | 49310 | 16.82% |
| 2024-11-06 | 2.30 | 2.30 | 0.02 | 0.88% | 2.22 | 2.37 | 1121401 | 25685 | 9.49% |
| 2024-11-05 | 2.13 | 2.28 | 0.16 | 7.55% | 2.11 | 2.33 | 1206159 | 27239 | 10.21% |
| 2024-11-04 | 2.15 | 2.12 | -0.03 | -1.40% | 2.10 | 2.17 | 349861 | 7421 | 2.96% |
| 2024-11-01 | 2.25 | 2.15 | -0.12 | -5.29% | 2.13 | 2.27 | 649315 | 14156 | 5.50% |
| 2024-10-31 | 2.22 | 2.27 | 0.05 | 2.25% | 2.21 | 2.30 | 587282 | 13297 | 4.97% |
| 2024-10-30 | 2.17 | 2.22 | 0.03 | 1.37% | 2.15 | 2.26 | 450455 | 9998 | 3.81% |
| 2024-10-29 | 2.32 | 2.19 | -0.14 | -6.01% | 2.18 | 2.34 | 726740 | 16235 | 6.15% |
| 2024-10-28 | 2.20 | 2.33 | 0.08 | 3.56% | 2.20 | 2.35 | 870328 | 19813 | 7.37% |
| 2024-10-25 | 2.21 | 2.25 | 0.03 | 1.35% | 2.19 | 2.31 | 846912 | 19027 | 7.17% |
| 2024-10-24 | 2.25 | 2.22 | 0.02 | 0.91% | 2.15 | 2.26 | 959711 | 21200 | 8.12% |
| 2024-10-23 | 2.00 | 2.20 | 0.20 | 10.00% | 1.98 | 2.20 | 1143780 | 24189 | 9.68% |
| 2024-10-22 | 1.96 | 2.00 | 0.03 | 1.52% | 1.94 | 2.02 | 503168 | 9999 | 4.26% |
| 2024-10-21 | 2.01 | 1.97 | -0.05 | -2.48% | 1.96 | 2.01 | 463302 | 9158 | 3.92% |
| 2024-10-18 | 2.00 | 2.02 | 0.01 | 0.50% | 1.94 | 2.03 | 497654 | 9865 | 4.21% |
| 2024-10-17 | 2.02 | 2.01 | 0.00 | 0.00% | 2.00 | 2.06 | 292924 | 5934 | 2.48% |
| 2024-10-16 | 2.01 | 2.01 | -0.01 | -0.50% | 1.99 | 2.04 | 188545 | 3798 | 1.60% |
| 2024-10-15 | 2.04 | 2.02 | -0.03 | -1.46% | 2.01 | 2.06 | 267295 | 5444 | 2.26% |
| 2024-10-14 | 2.02 | 2.05 | 0.04 | 1.99% | 2.00 | 2.05 | 286457 | 5814 | 2.42% |
| 2024-10-11 | 2.08 | 2.01 | -0.09 | -4.29% | 1.98 | 2.11 | 463793 | 9479 | 3.93% |
| 2024-10-10 | 2.18 | 2.10 | -0.08 | -3.67% | 2.07 | 2.21 | 586906 | 12442 | 4.97% |
| 2024-10-09 | 2.38 | 2.18 | -0.24 | -9.92% | 2.18 | 2.38 | 854638 | 19032 | 7.23% |
| 2024-10-08 | 2.69 | 2.42 | -0.04 | -1.63% | 2.27 | 2.70 | 1409202 | 34771 | 11.93% |
| 2024-09-30 | 2.38 | 2.46 | 0.15 | 6.49% | 2.35 | 2.48 | 1049990 | 25421 | 8.89% |
| 2024-09-27 | 2.22 | 2.31 | 0.13 | 5.96% | 2.22 | 2.39 | 535290 | 12305 | 4.53% |
| 2024-09-26 | 2.15 | 2.18 | 0.02 | 0.93% | 2.13 | 2.18 | 340583 | 7351 | 2.88% |
| 2024-09-25 | 2.21 | 2.16 | -0.04 | -1.82% | 2.14 | 2.24 | 353662 | 7754 | 2.99% |
| 2024-09-24 | 2.19 | 2.20 | 0.05 | 2.33% | 2.15 | 2.24 | 277890 | 6086 | 2.35% |
| 2024-09-23 | 2.02 | 2.15 | 0.13 | 6.44% | 2.01 | 2.18 | 347403 | 7359 | 2.94% |
| 2024-09-20 | 1.98 | 2.02 | 0.04 | 2.02% | 1.97 | 2.04 | 139271 | 2796 | 1.18% |
| 2024-09-19 | 1.97 | 1.98 | 0.00 | 0.00% | 1.94 | 2.00 | 187107 | 3692 | 1.58% |
| 2024-09-18 | 1.97 | 1.98 | 0.00 | 0.00% | 1.89 | 2.01 | 215165 | 4179 | 1.82% |
| 2024-09-13 | 2.03 | 1.98 | -0.04 | -1.98% | 1.98 | 2.03 | 85725 | 1711 | 0.73% |
| 2024-09-12 | 2.02 | 2.02 | 0.00 | 0.00% | 2.01 | 2.04 | 61352 | 1242 | 0.52% |
| 2024-09-11 | 2.04 | 2.02 | -0.02 | -0.98% | 2.00 | 2.04 | 55157 | 1111 | 0.47% |
| 2024-09-10 | 2.04 | 2.04 | 0.00 | 0.00% | 2.00 | 2.05 | 123144 | 2496 | 1.04% |
| 2024-09-09 | 2.07 | 2.04 | -0.03 | -1.45% | 2.03 | 2.08 | 117372 | 2410 | 0.99% |
| 2024-09-06 | 2.09 | 2.07 | -0.01 | -0.48% | 2.06 | 2.12 | 111910 | 2335 | 0.95% |
| 2024-09-05 | 2.07 | 2.08 | 0.02 | 0.97% | 2.07 | 2.10 | 88465 | 1841 | 0.75% |
| 2024-09-04 | 2.08 | 2.06 | -0.03 | -1.44% | 2.06 | 2.10 | 74238 | 1541 | 0.63% |
| 2024-09-03 | 2.07 | 2.09 | 0.01 | 0.48% | 2.07 | 2.11 | 86614 | 1809 | 0.73% |
| 2024-09-02 | 2.10 | 2.08 | -0.03 | -1.42% | 2.07 | 2.17 | 196762 | 4163 | 1.67% |
| 2024-08-30 | 2.10 | 2.11 | 0.02 | 0.96% | 2.09 | 2.17 | 207086 | 4412 | 1.75% |
| 2024-08-29 | 2.09 | 2.09 | 0.00 | 0.00% | 2.05 | 2.11 | 89339 | 1857 | 0.76% |
| 2024-08-28 | 2.06 | 2.09 | 0.03 | 1.46% | 2.05 | 2.13 | 148301 | 3103 | 1.26% |
| 2024-08-27 | 2.10 | 2.06 | -0.04 | -1.90% | 2.05 | 2.11 | 127145 | 2629 | 1.08% |
| 2024-08-26 | 2.13 | 2.10 | -0.02 | -0.94% | 2.08 | 2.13 | 91532 | 1923 | 0.77% |
| 2024-08-23 | 2.15 | 2.12 | -0.02 | -0.93% | 2.10 | 2.16 | 134438 | 2848 | 1.14% |
| 2024-08-22 | 2.18 | 2.14 | -0.04 | -1.83% | 2.12 | 2.26 | 223197 | 4880 | 1.90% |
| 2024-08-21 | 2.17 | 2.18 | 0.00 | 0.00% | 2.14 | 2.20 | 83458 | 1811 | 0.71% |
| 2024-08-20 | 2.20 | 2.18 | -0.03 | -1.36% | 2.17 | 2.23 | 113572 | 2489 | 0.97% |
| 2024-08-19 | 2.25 | 2.21 | -0.04 | -1.78% | 2.20 | 2.27 | 146218 | 3255 | 1.25% |
| 2024-08-16 | 2.27 | 2.25 | -0.02 | -0.88% | 2.23 | 2.28 | 135380 | 3041 | 1.15% |
| 2024-08-15 | 2.29 | 2.27 | 0.01 | 0.44% | 2.18 | 2.34 | 318602 | 7209 | 2.72% |
| 2024-08-14 | 2.52 | 2.26 | -0.24 | -9.60% | 2.25 | 2.53 | 492721 | 11553 | 4.20% |
| 2024-08-13 | 2.49 | 2.50 | -0.02 | -0.79% | 2.42 | 2.52 | 207248 | 5113 | 1.77% |