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 | 2.28 | 0.03 | 1.33% | 2.21 | 2.29 | 257457 | 5803 | 1.91% |
| 2024-11-20 | 2.17 | 2.25 | 0.08 | 3.69% | 2.16 | 2.27 | 292552 | 6506 | 2.17% |
| 2024-11-19 | 2.14 | 2.17 | 0.04 | 1.88% | 2.09 | 2.17 | 240228 | 5100 | 1.78% |
| 2024-11-18 | 2.20 | 2.13 | -0.07 | -3.18% | 2.11 | 2.25 | 291718 | 6282 | 2.17% |
| 2024-11-15 | 2.18 | 2.20 | 0.01 | 0.46% | 2.17 | 2.32 | 368165 | 8252 | 2.73% |
| 2024-11-14 | 2.28 | 2.19 | -0.10 | -4.37% | 2.18 | 2.29 | 299933 | 6656 | 2.23% |
| 2024-11-13 | 2.37 | 2.29 | -0.08 | -3.38% | 2.23 | 2.38 | 358696 | 8202 | 2.66% |
| 2024-11-12 | 2.44 | 2.37 | -0.08 | -3.27% | 2.35 | 2.46 | 358923 | 8590 | 2.66% |
| 2024-11-11 | 2.55 | 2.45 | -0.07 | -2.78% | 2.38 | 2.57 | 466605 | 11462 | 3.46% |
| 2024-11-08 | 2.58 | 2.52 | -0.06 | -2.33% | 2.51 | 2.62 | 372516 | 9539 | 2.77% |
| 2024-11-07 | 2.44 | 2.58 | 0.11 | 4.45% | 2.42 | 2.62 | 549160 | 13935 | 4.08% |
| 2024-11-06 | 2.32 | 2.47 | 0.14 | 6.01% | 2.27 | 2.52 | 573573 | 13822 | 4.26% |
| 2024-11-05 | 2.24 | 2.33 | 0.09 | 4.02% | 2.23 | 2.34 | 259644 | 5988 | 1.93% |
| 2024-11-04 | 2.23 | 2.24 | 0.01 | 0.45% | 2.19 | 2.30 | 218022 | 4877 | 1.62% |
| 2024-11-01 | 2.32 | 2.23 | -0.09 | -3.88% | 2.22 | 2.38 | 336316 | 7656 | 2.50% |
| 2024-10-31 | 2.22 | 2.32 | 0.11 | 4.98% | 2.22 | 2.35 | 425484 | 9781 | 3.16% |
| 2024-10-30 | 2.11 | 2.21 | 0.05 | 2.31% | 2.11 | 2.21 | 251851 | 5487 | 1.87% |
| 2024-10-29 | 2.25 | 2.16 | -0.09 | -4.00% | 2.15 | 2.26 | 283473 | 6191 | 2.10% |
| 2024-10-28 | 2.11 | 2.25 | 0.14 | 6.64% | 2.11 | 2.28 | 379228 | 8442 | 2.82% |
| 2024-10-25 | 2.13 | 2.11 | -0.02 | -0.94% | 2.09 | 2.15 | 269156 | 5706 | 2.00% |
| 2024-10-24 | 2.04 | 2.13 | 0.10 | 4.93% | 2.02 | 2.14 | 398193 | 8295 | 2.96% |
| 2024-10-23 | 1.96 | 2.03 | 0.07 | 3.57% | 1.94 | 2.08 | 358110 | 7272 | 2.66% |
| 2024-10-22 | 1.91 | 1.96 | 0.05 | 2.62% | 1.90 | 1.96 | 189858 | 3679 | 1.41% |
| 2024-10-21 | 1.94 | 1.91 | -0.02 | -1.04% | 1.90 | 1.97 | 202263 | 3901 | 1.50% |
| 2024-10-18 | 1.88 | 1.93 | 0.04 | 2.12% | 1.88 | 1.95 | 177011 | 3392 | 1.31% |
| 2024-10-17 | 1.91 | 1.89 | -0.02 | -1.05% | 1.88 | 1.98 | 171253 | 3303 | 1.27% |
| 2024-10-16 | 1.89 | 1.91 | 0.00 | 0.00% | 1.87 | 1.94 | 133332 | 2550 | 0.99% |
| 2024-10-15 | 1.94 | 1.91 | -0.04 | -2.05% | 1.90 | 1.98 | 141012 | 2729 | 1.05% |
| 2024-10-14 | 1.90 | 1.95 | 0.06 | 3.17% | 1.87 | 1.96 | 174100 | 3341 | 1.29% |
| 2024-10-11 | 1.98 | 1.89 | -0.08 | -4.06% | 1.86 | 1.98 | 212798 | 4075 | 1.58% |
| 2024-10-10 | 2.02 | 1.97 | -0.09 | -4.37% | 1.93 | 2.08 | 292161 | 5826 | 2.17% |
| 2024-10-09 | 2.24 | 2.06 | -0.23 | -10.04% | 2.06 | 2.24 | 319996 | 6762 | 2.38% |
| 2024-10-08 | 2.39 | 2.29 | 0.11 | 5.05% | 2.18 | 2.40 | 546114 | 12494 | 4.05% |
| 2024-09-30 | 2.03 | 2.18 | 0.18 | 9.00% | 2.00 | 2.19 | 465286 | 9798 | 3.45% |
| 2024-09-27 | 1.97 | 2.00 | 0.04 | 2.04% | 1.95 | 2.01 | 252864 | 4993 | 1.88% |
| 2024-09-26 | 1.92 | 1.96 | 0.04 | 2.08% | 1.90 | 1.97 | 154712 | 3000 | 1.15% |
| 2024-09-25 | 1.90 | 1.92 | 0.02 | 1.05% | 1.89 | 1.99 | 211266 | 4107 | 1.57% |
| 2024-09-24 | 1.82 | 1.90 | 0.07 | 3.83% | 1.81 | 1.90 | 172428 | 3207 | 1.28% |
| 2024-09-23 | 1.78 | 1.83 | 0.05 | 2.81% | 1.76 | 1.83 | 94713 | 1710 | 0.70% |
| 2024-09-20 | 1.75 | 1.78 | 0.03 | 1.71% | 1.73 | 1.78 | 99601 | 1754 | 0.74% |
| 2024-09-19 | 1.69 | 1.75 | 0.05 | 2.94% | 1.69 | 1.75 | 94358 | 1627 | 0.70% |
| 2024-09-18 | 1.73 | 1.70 | -0.04 | -2.30% | 1.68 | 1.75 | 85004 | 1458 | 0.63% |
| 2024-09-13 | 1.73 | 1.74 | 0.01 | 0.58% | 1.70 | 1.76 | 93573 | 1619 | 0.69% |
| 2024-09-12 | 1.70 | 1.73 | 0.02 | 1.17% | 1.70 | 1.75 | 124198 | 2153 | 0.92% |
| 2024-09-11 | 1.71 | 1.71 | 0.00 | 0.00% | 1.69 | 1.72 | 78715 | 1341 | 0.58% |
| 2024-09-10 | 1.71 | 1.71 | 0.01 | 0.59% | 1.68 | 1.72 | 90533 | 1540 | 0.67% |
| 2024-09-09 | 1.68 | 1.70 | 0.02 | 1.19% | 1.65 | 1.72 | 122833 | 2082 | 0.91% |
| 2024-09-06 | 1.63 | 1.68 | 0.04 | 2.44% | 1.63 | 1.68 | 93507 | 1549 | 0.69% |
| 2024-09-05 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.64 | 41891 | 681 | 0.31% |
| 2024-09-04 | 1.63 | 1.62 | -0.02 | -1.22% | 1.61 | 1.64 | 40201 | 652 | 0.30% |
| 2024-09-03 | 1.66 | 1.64 | -0.02 | -1.20% | 1.62 | 1.67 | 54018 | 886 | 0.40% |
| 2024-09-02 | 1.65 | 1.66 | 0.01 | 0.61% | 1.65 | 1.69 | 69961 | 1167 | 0.52% |
| 2024-08-30 | 1.60 | 1.65 | 0.05 | 3.13% | 1.60 | 1.66 | 74534 | 1220 | 0.55% |
| 2024-08-29 | 1.58 | 1.60 | 0.02 | 1.27% | 1.56 | 1.61 | 57892 | 923 | 0.43% |
| 2024-08-28 | 1.55 | 1.58 | 0.01 | 0.64% | 1.55 | 1.60 | 48152 | 760 | 0.36% |
| 2024-08-27 | 1.59 | 1.57 | -0.03 | -1.88% | 1.56 | 1.60 | 38778 | 610 | 0.29% |
| 2024-08-26 | 1.57 | 1.60 | 0.03 | 1.91% | 1.55 | 1.61 | 57604 | 916 | 0.43% |
| 2024-08-23 | 1.56 | 1.57 | 0.00 | 0.00% | 1.53 | 1.59 | 54818 | 855 | 0.41% |
| 2024-08-22 | 1.59 | 1.57 | -0.03 | -1.88% | 1.55 | 1.61 | 49284 | 778 | 0.37% |
| 2024-08-21 | 1.61 | 1.60 | -0.02 | -1.23% | 1.59 | 1.64 | 54642 | 883 | 0.41% |
| 2024-08-20 | 1.65 | 1.62 | -0.03 | -1.82% | 1.60 | 1.65 | 68861 | 1116 | 0.51% |
| 2024-08-19 | 1.63 | 1.65 | 0.01 | 0.61% | 1.62 | 1.66 | 60486 | 994 | 0.45% |
| 2024-08-16 | 1.66 | 1.64 | -0.02 | -1.20% | 1.63 | 1.68 | 87933 | 1458 | 0.65% |
| 2024-08-15 | 1.62 | 1.66 | 0.03 | 1.84% | 1.60 | 1.69 | 138495 | 2278 | 1.03% |
| 2024-08-14 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 51989 | 850 | 0.39% |
| 2024-08-13 | 1.63 | 1.65 | 0.02 | 1.23% | 1.61 | 1.66 | 64983 | 1063 | 0.48% |