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 | 2.19 | 2.12 | -0.07 | -3.20% | 2.09 | 2.19 | 194215 | 4138 | 5.48% |
| 2024-11-20 | 2.14 | 2.19 | 0.06 | 2.82% | 2.12 | 2.21 | 193329 | 4198 | 5.46% |
| 2024-11-19 | 2.12 | 2.13 | 0.02 | 0.95% | 2.02 | 2.17 | 204729 | 4310 | 5.78% |
| 2024-11-18 | 2.23 | 2.11 | -0.12 | -5.38% | 2.06 | 2.25 | 236847 | 5083 | 6.68% |
| 2024-11-15 | 2.28 | 2.23 | -0.10 | -4.29% | 2.22 | 2.32 | 238719 | 5413 | 6.74% |
| 2024-11-14 | 2.34 | 2.33 | 0.00 | 0.00% | 2.31 | 2.43 | 303896 | 7196 | 8.58% |
| 2024-11-13 | 2.31 | 2.33 | -0.04 | -1.69% | 2.18 | 2.40 | 289154 | 6652 | 8.16% |
| 2024-11-12 | 2.46 | 2.37 | -0.06 | -2.47% | 2.32 | 2.46 | 356417 | 8411 | 10.06% |
| 2024-11-11 | 2.30 | 2.43 | 0.11 | 4.74% | 2.29 | 2.55 | 387431 | 9420 | 10.93% |
| 2024-11-08 | 2.29 | 2.32 | 0.05 | 2.20% | 2.29 | 2.55 | 464778 | 11107 | 13.12% |
| 2024-11-07 | 2.03 | 2.27 | 0.22 | 10.73% | 2.00 | 2.42 | 446792 | 9916 | 12.61% |
| 2024-11-06 | 2.03 | 2.05 | 0.02 | 0.99% | 2.02 | 2.12 | 283816 | 5845 | 8.01% |
| 2024-11-05 | 1.98 | 2.03 | 0.06 | 3.05% | 1.97 | 2.06 | 278464 | 5643 | 7.86% |
| 2024-11-04 | 1.91 | 1.97 | 0.06 | 3.14% | 1.89 | 1.98 | 235321 | 4592 | 6.64% |
| 2024-11-01 | 2.09 | 1.91 | -0.21 | -9.91% | 1.91 | 2.10 | 403642 | 8035 | 11.39% |
| 2024-10-31 | 2.06 | 2.12 | 0.04 | 1.92% | 2.05 | 2.23 | 364522 | 7815 | 10.29% |
| 2024-10-30 | 2.11 | 2.08 | 0.04 | 1.96% | 2.02 | 2.20 | 415409 | 8751 | 11.72% |
| 2024-10-29 | 1.98 | 2.04 | 0.07 | 3.55% | 1.90 | 2.10 | 408438 | 8101 | 11.53% |
| 2024-10-28 | 1.87 | 1.97 | 0.08 | 4.23% | 1.87 | 1.98 | 303699 | 5872 | 8.57% |
| 2024-10-25 | 1.92 | 1.89 | -0.01 | -0.53% | 1.86 | 1.95 | 273109 | 5153 | 7.71% |
| 2024-10-24 | 1.79 | 1.90 | 0.09 | 4.97% | 1.77 | 1.93 | 325827 | 6059 | 9.20% |
| 2024-10-23 | 1.79 | 1.81 | 0.00 | 0.00% | 1.78 | 1.87 | 223540 | 4069 | 6.31% |
| 2024-10-22 | 1.72 | 1.81 | 0.09 | 5.23% | 1.68 | 1.84 | 297577 | 5290 | 8.40% |
| 2024-10-21 | 1.69 | 1.72 | 0.02 | 1.18% | 1.66 | 1.73 | 207851 | 3533 | 5.87% |
| 2024-10-18 | 1.65 | 1.70 | 0.04 | 2.41% | 1.63 | 1.71 | 206670 | 3457 | 5.83% |
| 2024-10-17 | 1.70 | 1.66 | -0.03 | -1.78% | 1.65 | 1.72 | 194574 | 3283 | 5.49% |
| 2024-10-16 | 1.69 | 1.69 | -0.02 | -1.17% | 1.67 | 1.73 | 205434 | 3484 | 5.80% |
| 2024-10-15 | 1.79 | 1.71 | -0.10 | -5.52% | 1.71 | 1.80 | 244385 | 4301 | 6.90% |
| 2024-10-14 | 1.77 | 1.81 | 0.04 | 2.26% | 1.73 | 1.82 | 216383 | 3834 | 6.11% |
| 2024-10-11 | 1.82 | 1.77 | -0.07 | -3.80% | 1.74 | 1.88 | 245133 | 4453 | 6.92% |
| 2024-10-10 | 1.84 | 1.84 | 0.02 | 1.10% | 1.80 | 1.89 | 251511 | 4651 | 7.10% |
| 2024-10-09 | 2.03 | 1.82 | -0.30 | -14.15% | 1.82 | 2.04 | 404176 | 7781 | 11.41% |
| 2024-10-08 | 2.19 | 2.12 | 0.23 | 12.17% | 1.90 | 2.20 | 685477 | 14032 | 19.35% |
| 2024-09-30 | 1.77 | 1.89 | 0.19 | 11.18% | 1.72 | 1.94 | 439868 | 8006 | 12.41% |
| 2024-09-27 | 1.63 | 1.70 | 0.07 | 4.29% | 1.62 | 1.72 | 264612 | 4406 | 7.47% |
| 2024-09-26 | 1.60 | 1.63 | 0.01 | 0.62% | 1.58 | 1.64 | 167362 | 2702 | 4.72% |
| 2024-09-25 | 1.61 | 1.62 | 0.03 | 1.89% | 1.60 | 1.65 | 180688 | 2924 | 5.10% |
| 2024-09-24 | 1.55 | 1.59 | 0.03 | 1.92% | 1.54 | 1.60 | 152341 | 2387 | 4.30% |
| 2024-09-23 | 1.57 | 1.56 | 0.00 | 0.00% | 1.53 | 1.60 | 141150 | 2204 | 3.98% |
| 2024-09-20 | 1.55 | 1.56 | -0.08 | -4.88% | 1.52 | 1.59 | 209859 | 3271 | 5.92% |
| 2024-09-19 | 1.60 | 1.64 | 0.05 | 3.14% | 1.56 | 1.66 | 125773 | 2043 | 3.55% |
| 2024-09-18 | 1.67 | 1.59 | -0.07 | -4.22% | 1.56 | 1.68 | 158265 | 2536 | 4.47% |
| 2024-09-13 | 1.65 | 1.66 | 0.01 | 0.61% | 1.65 | 1.73 | 126183 | 2122 | 3.56% |
| 2024-09-12 | 1.63 | 1.65 | 0.02 | 1.23% | 1.63 | 1.68 | 95271 | 1579 | 2.69% |
| 2024-09-11 | 1.67 | 1.63 | -0.05 | -2.98% | 1.62 | 1.68 | 99261 | 1638 | 2.80% |
| 2024-09-10 | 1.69 | 1.68 | -0.02 | -1.18% | 1.63 | 1.71 | 143128 | 2385 | 4.04% |
| 2024-09-09 | 1.75 | 1.70 | -0.08 | -4.49% | 1.66 | 1.75 | 129074 | 2191 | 3.64% |
| 2024-09-06 | 1.77 | 1.78 | 0.01 | 0.56% | 1.77 | 1.86 | 111298 | 2011 | 3.14% |
| 2024-09-05 | 1.74 | 1.77 | 0.01 | 0.57% | 1.74 | 1.81 | 107453 | 1918 | 3.13% |
| 2024-09-04 | 1.89 | 1.76 | -0.16 | -8.33% | 1.74 | 1.90 | 192763 | 3502 | 5.62% |
| 2024-09-03 | 1.82 | 1.92 | 0.10 | 5.49% | 1.81 | 1.93 | 210758 | 3924 | 6.14% |
| 2024-09-02 | 1.80 | 1.82 | 0.02 | 1.11% | 1.76 | 1.84 | 152155 | 2739 | 4.43% |
| 2024-08-30 | 1.74 | 1.80 | 0.04 | 2.27% | 1.72 | 1.84 | 226779 | 4066 | 6.61% |
| 2024-08-29 | 1.76 | 1.76 | -0.06 | -3.30% | 1.74 | 1.79 | 134081 | 2359 | 3.91% |
| 2024-08-28 | 1.77 | 1.82 | 0.01 | 0.55% | 1.71 | 1.83 | 137024 | 2440 | 3.99% |
| 2024-08-27 | 1.79 | 1.81 | 0.02 | 1.12% | 1.75 | 1.88 | 149445 | 2686 | 4.35% |
| 2024-08-26 | 1.61 | 1.79 | 0.17 | 10.49% | 1.59 | 1.79 | 161859 | 2758 | 4.72% |
| 2024-08-23 | 1.67 | 1.62 | -0.06 | -3.57% | 1.59 | 1.69 | 101436 | 1647 | 2.96% |
| 2024-08-22 | 1.63 | 1.68 | 0.05 | 3.07% | 1.63 | 1.71 | 132842 | 2231 | 3.87% |
| 2024-08-21 | 1.58 | 1.63 | 0.03 | 1.88% | 1.57 | 1.66 | 87615 | 1414 | 2.55% |
| 2024-08-20 | 1.64 | 1.60 | -0.04 | -2.44% | 1.58 | 1.67 | 87139 | 1412 | 2.54% |
| 2024-08-19 | 1.69 | 1.64 | -0.05 | -2.96% | 1.63 | 1.70 | 72578 | 1209 | 2.11% |
| 2024-08-16 | 1.69 | 1.69 | -0.02 | -1.17% | 1.68 | 1.73 | 88430 | 1497 | 2.58% |
| 2024-08-15 | 1.67 | 1.71 | 0.02 | 1.18% | 1.64 | 1.72 | 108587 | 1828 | 3.16% |