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 | 2.43 | 2.41 | -0.13 | -5.12% | 2.41 | 2.45 | 237798 | 5747 | 10.43% |
| 2024-11-20 | 2.44 | 2.54 | -0.03 | -1.17% | 2.44 | 2.65 | 329340 | 8219 | 14.45% |
| 2024-11-19 | 2.57 | 2.57 | -0.13 | -4.81% | 2.57 | 2.57 | 42961 | 1104 | 1.88% |
| 2024-11-18 | 2.68 | 2.70 | 0.13 | 5.06% | 2.60 | 2.70 | 185383 | 4984 | 8.13% |
| 2024-11-15 | 2.52 | 2.57 | 0.12 | 4.90% | 2.47 | 2.57 | 290273 | 7387 | 12.73% |
| 2024-11-14 | 2.31 | 2.45 | 0.12 | 5.15% | 2.31 | 2.45 | 123668 | 2984 | 5.42% |
| 2024-11-13 | 2.34 | 2.33 | -0.10 | -4.12% | 2.31 | 2.46 | 239629 | 5617 | 10.51% |
| 2024-11-12 | 2.59 | 2.43 | -0.04 | -1.62% | 2.35 | 2.59 | 381340 | 9397 | 16.73% |
| 2024-11-11 | 2.46 | 2.47 | 0.12 | 5.11% | 2.43 | 2.47 | 69180 | 1702 | 3.03% |
| 2024-11-08 | 2.31 | 2.35 | 0.11 | 4.91% | 2.31 | 2.35 | 68578 | 1607 | 3.01% |
| 2024-11-07 | 2.08 | 2.24 | 0.11 | 5.16% | 2.04 | 2.24 | 197637 | 4334 | 8.67% |
| 2024-11-06 | 2.05 | 2.13 | -0.03 | -1.39% | 2.05 | 2.16 | 260151 | 5409 | 11.41% |
| 2024-11-05 | 1.96 | 2.16 | 0.10 | 4.85% | 1.96 | 2.16 | 312436 | 6405 | 13.70% |
| 2024-11-04 | 2.06 | 2.06 | -0.11 | -5.07% | 2.06 | 2.06 | 15387 | 316 | 0.67% |
| 2024-11-01 | 2.17 | 2.17 | -0.11 | -4.82% | 2.17 | 2.17 | 22142 | 480 | 0.97% |
| 2024-10-31 | 2.37 | 2.28 | -0.12 | -5.00% | 2.28 | 2.37 | 104114 | 2386 | 4.57% |
| 2024-10-30 | 2.44 | 2.40 | 0.08 | 3.45% | 2.20 | 2.44 | 261525 | 6188 | 11.47% |
| 2024-10-29 | 2.32 | 2.32 | 0.11 | 4.98% | 2.25 | 2.32 | 72570 | 1680 | 3.18% |
| 2024-10-28 | 2.12 | 2.21 | 0.11 | 5.24% | 2.09 | 2.21 | 112063 | 2445 | 4.92% |
| 2024-10-25 | 2.05 | 2.10 | 0.01 | 0.48% | 2.05 | 2.16 | 138973 | 2909 | 6.10% |
| 2024-10-24 | 2.01 | 2.09 | 0.08 | 3.98% | 1.99 | 2.11 | 154592 | 3208 | 6.78% |
| 2024-10-23 | 1.95 | 2.01 | 0.05 | 2.55% | 1.95 | 2.03 | 84204 | 1682 | 3.69% |
| 2024-10-22 | 1.90 | 1.96 | 0.04 | 2.08% | 1.89 | 1.97 | 64053 | 1244 | 2.81% |
| 2024-10-21 | 1.93 | 1.92 | -0.04 | -2.04% | 1.87 | 1.96 | 97658 | 1863 | 4.28% |
| 2024-10-18 | 1.96 | 1.96 | -0.01 | -0.51% | 1.93 | 2.02 | 83075 | 1638 | 3.64% |
| 2024-10-17 | 2.03 | 1.97 | -0.08 | -3.90% | 1.96 | 2.06 | 86463 | 1727 | 3.79% |
| 2024-10-16 | 2.00 | 2.05 | 0.04 | 1.99% | 1.97 | 2.10 | 129530 | 2645 | 5.68% |
| 2024-10-15 | 1.90 | 2.01 | 0.10 | 5.24% | 1.85 | 2.01 | 131750 | 2582 | 5.78% |
| 2024-10-14 | 1.95 | 1.91 | 0.04 | 2.14% | 1.87 | 1.95 | 67273 | 1283 | 2.95% |
| 2024-10-11 | 1.87 | 1.87 | -0.04 | -2.09% | 1.84 | 2.00 | 103953 | 2003 | 4.56% |
| 2024-10-10 | 1.99 | 1.91 | -0.10 | -4.98% | 1.91 | 1.99 | 108771 | 2085 | 4.77% |
| 2024-10-09 | 2.09 | 2.01 | -0.11 | -5.19% | 2.01 | 2.10 | 136882 | 2764 | 6.00% |
| 2024-10-08 | 2.32 | 2.12 | -0.10 | -4.50% | 2.11 | 2.32 | 252584 | 5543 | 11.08% |
| 2024-09-30 | 2.14 | 2.22 | 0.07 | 3.26% | 2.14 | 2.25 | 204347 | 4477 | 8.96% |
| 2024-09-27 | 2.13 | 2.15 | 0.00 | 0.00% | 2.12 | 2.17 | 72128 | 1545 | 3.16% |
| 2024-09-26 | 2.07 | 2.15 | 0.01 | 0.47% | 2.06 | 2.16 | 88366 | 1878 | 3.88% |
| 2024-09-25 | 2.15 | 2.14 | 0.09 | 4.39% | 2.10 | 2.15 | 109053 | 2331 | 4.78% |
| 2024-09-24 | 2.03 | 2.05 | 0.04 | 1.99% | 1.99 | 2.06 | 39667 | 803 | 1.74% |
| 2024-09-23 | 2.08 | 2.01 | -0.07 | -3.37% | 2.00 | 2.08 | 44212 | 899 | 1.94% |
| 2024-09-20 | 2.07 | 2.08 | 0.02 | 0.97% | 2.03 | 2.11 | 40917 | 845 | 1.79% |
| 2024-09-19 | 1.99 | 2.06 | 0.05 | 2.49% | 1.99 | 2.07 | 35649 | 728 | 1.56% |
| 2024-09-18 | 1.99 | 2.01 | -0.02 | -0.99% | 1.98 | 2.08 | 43049 | 870 | 1.89% |
| 2024-09-13 | 2.13 | 2.03 | -0.10 | -4.69% | 2.02 | 2.13 | 70990 | 1458 | 3.11% |
| 2024-09-12 | 2.10 | 2.13 | 0.05 | 2.40% | 2.08 | 2.18 | 59886 | 1279 | 2.63% |
| 2024-09-11 | 2.10 | 2.08 | -0.05 | -2.35% | 2.05 | 2.15 | 47746 | 997 | 2.09% |
| 2024-09-10 | 2.19 | 2.13 | -0.06 | -2.74% | 2.08 | 2.24 | 66878 | 1432 | 2.93% |
| 2024-09-09 | 2.30 | 2.19 | -0.12 | -5.19% | 2.19 | 2.30 | 93849 | 2076 | 4.12% |
| 2024-09-06 | 2.33 | 2.31 | -0.03 | -1.28% | 2.26 | 2.42 | 111500 | 2609 | 4.89% |
| 2024-09-05 | 2.15 | 2.34 | 0.11 | 4.93% | 2.12 | 2.34 | 130992 | 2944 | 5.75% |
| 2024-09-04 | 2.43 | 2.23 | -0.12 | -5.11% | 2.23 | 2.47 | 167436 | 3890 | 7.34% |
| 2024-09-03 | 2.30 | 2.35 | 0.11 | 4.91% | 2.27 | 2.35 | 37074 | 861 | 1.63% |
| 2024-09-02 | 2.10 | 2.24 | 0.11 | 5.16% | 2.09 | 2.24 | 142103 | 3125 | 6.23% |
| 2024-08-30 | 2.05 | 2.13 | 0.08 | 3.90% | 2.04 | 2.15 | 104964 | 2234 | 4.60% |
| 2024-08-29 | 2.07 | 2.05 | -0.01 | -0.49% | 1.99 | 2.09 | 52389 | 1069 | 2.30% |
| 2024-08-28 | 2.06 | 2.06 | 0.02 | 0.98% | 1.99 | 2.14 | 68408 | 1414 | 3.00% |
| 2024-08-27 | 1.96 | 2.04 | 0.03 | 1.49% | 1.96 | 2.06 | 62398 | 1253 | 2.74% |
| 2024-08-26 | 2.02 | 2.01 | -0.10 | -4.74% | 2.00 | 2.12 | 61871 | 1259 | 2.71% |
| 2024-08-23 | 2.25 | 2.11 | -0.05 | -2.31% | 2.10 | 2.25 | 86094 | 1886 | 3.78% |
| 2024-08-22 | 2.16 | 2.16 | 0.10 | 4.85% | 2.16 | 2.16 | 22369 | 483 | 0.98% |
| 2024-08-21 | 2.07 | 2.06 | 0.01 | 0.49% | 1.96 | 2.10 | 48097 | 968 | 2.11% |
| 2024-08-20 | 2.10 | 2.05 | -0.03 | -1.44% | 2.03 | 2.15 | 46802 | 972 | 2.05% |
| 2024-08-19 | 2.04 | 2.08 | 0.01 | 0.48% | 2.01 | 2.12 | 57450 | 1187 | 2.52% |
| 2024-08-16 | 2.15 | 2.07 | -0.10 | -4.61% | 2.06 | 2.19 | 91293 | 1918 | 4.00% |
| 2024-08-15 | 2.22 | 2.17 | -0.11 | -4.82% | 2.17 | 2.25 | 111469 | 2432 | 4.89% |
| 2024-08-14 | 2.15 | 2.28 | 0.11 | 5.07% | 2.14 | 2.28 | 108658 | 2448 | 4.77% |