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 | 2.24 | 2.22 | -0.02 | -0.89% | 2.21 | 2.27 | 131528 | 2939 | 3.16% |
| 2024-11-20 | 2.19 | 2.24 | 0.05 | 2.28% | 2.17 | 2.26 | 167926 | 3739 | 4.04% |
| 2024-11-19 | 2.16 | 2.19 | 0.03 | 1.39% | 2.09 | 2.20 | 208125 | 4483 | 5.00% |
| 2024-11-18 | 2.24 | 2.16 | -0.08 | -3.57% | 2.12 | 2.28 | 248656 | 5399 | 5.98% |
| 2024-11-15 | 2.33 | 2.24 | -0.13 | -5.49% | 2.24 | 2.36 | 284285 | 6534 | 6.83% |
| 2024-11-14 | 2.34 | 2.37 | 0.02 | 0.85% | 2.31 | 2.49 | 301443 | 7218 | 7.25% |
| 2024-11-13 | 2.38 | 2.35 | -0.05 | -2.08% | 2.27 | 2.47 | 319949 | 7519 | 7.69% |
| 2024-11-12 | 2.34 | 2.40 | 0.06 | 2.56% | 2.30 | 2.54 | 404940 | 9711 | 9.73% |
| 2024-11-11 | 2.22 | 2.34 | 0.13 | 5.88% | 2.22 | 2.34 | 283414 | 6482 | 6.81% |
| 2024-11-08 | 2.30 | 2.21 | -0.06 | -2.64% | 2.19 | 2.48 | 461022 | 10658 | 11.08% |
| 2024-11-07 | 2.12 | 2.27 | 0.12 | 5.58% | 2.12 | 2.34 | 380189 | 8467 | 9.14% |
| 2024-11-06 | 2.12 | 2.15 | 0.04 | 1.90% | 2.05 | 2.18 | 342674 | 7281 | 8.24% |
| 2024-11-05 | 2.06 | 2.11 | 0.04 | 1.93% | 2.05 | 2.14 | 236607 | 4985 | 5.69% |
| 2024-11-04 | 2.01 | 2.07 | 0.04 | 1.97% | 1.99 | 2.07 | 191245 | 3905 | 4.60% |
| 2024-11-01 | 2.17 | 2.03 | -0.13 | -6.02% | 1.98 | 2.21 | 344351 | 7151 | 8.28% |
| 2024-10-31 | 2.13 | 2.16 | 0.03 | 1.41% | 2.13 | 2.27 | 362125 | 7961 | 8.71% |
| 2024-10-30 | 2.04 | 2.13 | 0.07 | 3.40% | 2.02 | 2.13 | 274079 | 5734 | 6.59% |
| 2024-10-29 | 2.16 | 2.06 | -0.07 | -3.29% | 2.06 | 2.18 | 340164 | 7144 | 8.18% |
| 2024-10-28 | 2.03 | 2.13 | 0.09 | 4.41% | 2.01 | 2.18 | 377397 | 7925 | 9.07% |
| 2024-10-25 | 2.03 | 2.04 | -0.08 | -3.77% | 2.00 | 2.07 | 426879 | 8682 | 10.26% |
| 2024-10-24 | 1.99 | 2.12 | 0.11 | 5.47% | 1.97 | 2.13 | 397898 | 8271 | 9.57% |
| 2024-10-23 | 1.99 | 2.01 | 0.03 | 1.52% | 1.98 | 2.14 | 388296 | 7949 | 9.33% |
| 2024-10-22 | 1.87 | 1.98 | 0.10 | 5.32% | 1.85 | 1.99 | 306210 | 5941 | 7.36% |
| 2024-10-21 | 1.86 | 1.88 | 0.00 | 0.00% | 1.86 | 1.92 | 250764 | 4736 | 6.03% |
| 2024-10-18 | 1.81 | 1.88 | 0.07 | 3.87% | 1.80 | 1.90 | 251210 | 4654 | 6.04% |
| 2024-10-17 | 1.85 | 1.81 | -0.05 | -2.69% | 1.79 | 1.89 | 219334 | 4042 | 5.27% |
| 2024-10-16 | 1.86 | 1.86 | -0.03 | -1.59% | 1.82 | 1.89 | 237227 | 4413 | 5.70% |
| 2024-10-15 | 1.94 | 1.89 | -0.07 | -3.57% | 1.89 | 1.96 | 262537 | 5049 | 6.31% |
| 2024-10-14 | 1.97 | 1.96 | 0.01 | 0.51% | 1.90 | 2.00 | 276880 | 5379 | 6.66% |
| 2024-10-11 | 1.98 | 1.95 | -0.02 | -1.02% | 1.89 | 2.04 | 338709 | 6679 | 8.14% |
| 2024-10-10 | 1.93 | 1.97 | 0.08 | 4.23% | 1.89 | 2.03 | 370865 | 7260 | 8.92% |
| 2024-10-09 | 2.06 | 1.89 | -0.27 | -12.50% | 1.89 | 2.10 | 489295 | 9761 | 11.76% |
| 2024-10-08 | 2.21 | 2.16 | 0.26 | 13.68% | 1.97 | 2.22 | 708586 | 14830 | 17.03% |
| 2024-09-30 | 1.74 | 1.90 | 0.21 | 12.43% | 1.70 | 1.95 | 574315 | 10409 | 13.81% |
| 2024-09-27 | 1.64 | 1.69 | 0.06 | 3.68% | 1.64 | 1.72 | 360744 | 6060 | 8.67% |
| 2024-09-26 | 1.58 | 1.63 | 0.03 | 1.88% | 1.58 | 1.65 | 215038 | 3473 | 5.17% |
| 2024-09-25 | 1.58 | 1.60 | 0.02 | 1.27% | 1.58 | 1.64 | 263689 | 4234 | 6.34% |
| 2024-09-24 | 1.54 | 1.58 | 0.04 | 2.60% | 1.52 | 1.58 | 195820 | 3043 | 4.71% |
| 2024-09-23 | 1.55 | 1.54 | -0.02 | -1.28% | 1.53 | 1.58 | 151915 | 2354 | 3.65% |
| 2024-09-20 | 1.55 | 1.56 | 0.01 | 0.65% | 1.52 | 1.58 | 173649 | 2700 | 4.17% |
| 2024-09-19 | 1.52 | 1.55 | 0.04 | 2.65% | 1.50 | 1.56 | 165014 | 2540 | 3.97% |
| 2024-09-18 | 1.58 | 1.51 | -0.08 | -5.03% | 1.49 | 1.58 | 229488 | 3511 | 5.52% |
| 2024-09-13 | 1.57 | 1.59 | 0.02 | 1.27% | 1.57 | 1.71 | 256766 | 4182 | 6.17% |
| 2024-09-12 | 1.56 | 1.57 | 0.02 | 1.29% | 1.54 | 1.60 | 178097 | 2797 | 4.28% |
| 2024-09-11 | 1.61 | 1.55 | -0.08 | -4.91% | 1.53 | 1.62 | 260644 | 4099 | 6.27% |
| 2024-09-10 | 1.62 | 1.63 | 0.01 | 0.62% | 1.59 | 1.65 | 192499 | 3114 | 4.63% |
| 2024-09-09 | 1.67 | 1.62 | -0.06 | -3.57% | 1.60 | 1.67 | 211241 | 3436 | 5.08% |
| 2024-09-06 | 1.64 | 1.68 | 0.02 | 1.20% | 1.61 | 1.70 | 355874 | 5874 | 8.56% |
| 2024-09-05 | 1.60 | 1.66 | 0.05 | 3.11% | 1.59 | 1.74 | 402330 | 6722 | 9.67% |
| 2024-09-04 | 1.69 | 1.61 | -0.10 | -5.85% | 1.58 | 1.71 | 437232 | 7144 | 10.51% |
| 2024-09-03 | 1.57 | 1.71 | 0.15 | 9.62% | 1.56 | 1.85 | 651618 | 10956 | 15.67% |
| 2024-09-02 | 1.59 | 1.56 | -0.04 | -2.50% | 1.53 | 1.61 | 411826 | 6477 | 9.90% |
| 2024-08-30 | 1.56 | 1.60 | 0.14 | 9.59% | 1.53 | 1.68 | 592782 | 9516 | 14.25% |
| 2024-08-29 | 1.40 | 1.46 | 0.07 | 5.04% | 1.38 | 1.46 | 183627 | 2616 | 4.41% |
| 2024-08-28 | 1.39 | 1.39 | 0.00 | 0.00% | 1.37 | 1.45 | 194726 | 2756 | 4.67% |
| 2024-08-27 | 1.35 | 1.39 | 0.03 | 2.21% | 1.34 | 1.40 | 162686 | 2220 | 3.90% |
| 2024-08-26 | 1.35 | 1.36 | 0.00 | 0.00% | 1.34 | 1.37 | 110984 | 1499 | 2.66% |
| 2024-08-23 | 1.40 | 1.36 | -0.05 | -3.55% | 1.33 | 1.41 | 174763 | 2388 | 4.19% |
| 2024-08-22 | 1.38 | 1.41 | 0.03 | 2.17% | 1.37 | 1.45 | 242342 | 3434 | 5.81% |
| 2024-08-21 | 1.35 | 1.38 | 0.03 | 2.22% | 1.34 | 1.38 | 128420 | 1746 | 3.08% |
| 2024-08-20 | 1.36 | 1.35 | -0.01 | -0.74% | 1.34 | 1.38 | 115131 | 1568 | 2.76% |
| 2024-08-19 | 1.36 | 1.36 | -0.01 | -0.73% | 1.34 | 1.38 | 141197 | 1920 | 3.39% |
| 2024-08-16 | 1.38 | 1.37 | -0.02 | -1.44% | 1.36 | 1.41 | 159378 | 2202 | 3.82% |
| 2024-08-15 | 1.41 | 1.39 | -0.03 | -2.11% | 1.37 | 1.41 | 215932 | 2998 | 5.18% |
| 2024-08-14 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.44 | 143711 | 2042 | 3.45% |
| 2024-08-13 | 1.39 | 1.41 | 0.01 | 0.71% | 1.38 | 1.44 | 177986 | 2508 | 4.27% |