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 | 2.23 | -0.01 | -0.45% | 2.21 | 2.25 | 309256 | 6884 | 1.40% |
| 2024-11-20 | 2.20 | 2.24 | 0.04 | 1.82% | 2.19 | 2.28 | 483743 | 10827 | 2.19% |
| 2024-11-19 | 2.20 | 2.20 | 0.00 | 0.00% | 2.14 | 2.21 | 486688 | 10565 | 2.20% |
| 2024-11-18 | 2.20 | 2.20 | 0.01 | 0.46% | 2.18 | 2.26 | 588515 | 13074 | 2.66% |
| 2024-11-15 | 2.22 | 2.19 | -0.04 | -1.79% | 2.18 | 2.26 | 447291 | 9953 | 2.02% |
| 2024-11-14 | 2.29 | 2.23 | -0.06 | -2.62% | 2.21 | 2.30 | 428314 | 9626 | 1.94% |
| 2024-11-13 | 2.30 | 2.29 | -0.03 | -1.29% | 2.26 | 2.34 | 441376 | 10120 | 2.00% |
| 2024-11-12 | 2.36 | 2.32 | -0.04 | -1.69% | 2.29 | 2.37 | 609851 | 14199 | 2.76% |
| 2024-11-11 | 2.39 | 2.36 | -0.04 | -1.67% | 2.33 | 2.40 | 665058 | 15658 | 3.01% |
| 2024-11-08 | 2.46 | 2.40 | -0.03 | -1.23% | 2.38 | 2.46 | 887336 | 21411 | 4.01% |
| 2024-11-07 | 2.31 | 2.43 | 0.09 | 3.85% | 2.29 | 2.45 | 966993 | 23151 | 4.37% |
| 2024-11-06 | 2.34 | 2.34 | 0.01 | 0.43% | 2.31 | 2.43 | 1015370 | 23854 | 4.59% |
| 2024-11-05 | 2.23 | 2.33 | 0.09 | 4.02% | 2.22 | 2.35 | 1063622 | 24361 | 4.81% |
| 2024-11-04 | 2.24 | 2.24 | 0.03 | 1.36% | 2.17 | 2.28 | 694236 | 15414 | 3.14% |
| 2024-11-01 | 2.26 | 2.21 | -0.03 | -1.34% | 2.20 | 2.35 | 907860 | 20577 | 4.10% |
| 2024-10-31 | 2.22 | 2.24 | 0.02 | 0.90% | 2.20 | 2.30 | 793596 | 17779 | 3.59% |
| 2024-10-30 | 2.13 | 2.22 | 0.08 | 3.74% | 2.12 | 2.27 | 871309 | 19175 | 3.94% |
| 2024-10-29 | 2.19 | 2.14 | -0.03 | -1.38% | 2.12 | 2.21 | 615496 | 13228 | 2.78% |
| 2024-10-28 | 2.07 | 2.17 | 0.10 | 4.83% | 2.06 | 2.18 | 650297 | 13920 | 2.94% |
| 2024-10-25 | 2.03 | 2.07 | 0.04 | 1.97% | 2.02 | 2.07 | 396278 | 8141 | 1.79% |
| 2024-10-24 | 2.00 | 2.03 | 0.02 | 1.00% | 1.99 | 2.04 | 332674 | 6713 | 1.50% |
| 2024-10-23 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.03 | 404282 | 8126 | 1.83% |
| 2024-10-22 | 1.98 | 1.99 | 0.01 | 0.51% | 1.97 | 2.00 | 246214 | 4886 | 1.11% |
| 2024-10-21 | 1.96 | 1.98 | 0.02 | 1.02% | 1.95 | 1.99 | 293944 | 5795 | 1.33% |
| 2024-10-18 | 1.92 | 1.96 | 0.03 | 1.55% | 1.91 | 1.98 | 340214 | 6617 | 1.54% |
| 2024-10-17 | 1.96 | 1.93 | -0.03 | -1.53% | 1.92 | 1.97 | 231386 | 4507 | 1.05% |
| 2024-10-16 | 1.93 | 1.96 | 0.01 | 0.51% | 1.92 | 1.97 | 233346 | 4548 | 1.05% |
| 2024-10-15 | 1.98 | 1.95 | -0.03 | -1.52% | 1.95 | 1.99 | 303149 | 5970 | 1.37% |
| 2024-10-14 | 1.97 | 1.98 | 0.02 | 1.02% | 1.95 | 2.00 | 322266 | 6374 | 1.46% |
| 2024-10-11 | 2.01 | 1.96 | -0.07 | -3.45% | 1.95 | 2.03 | 358223 | 7122 | 1.62% |
| 2024-10-10 | 1.98 | 2.03 | 0.05 | 2.53% | 1.96 | 2.06 | 482818 | 9741 | 2.18% |
| 2024-10-09 | 2.15 | 1.98 | -0.21 | -9.59% | 1.98 | 2.15 | 726798 | 14889 | 3.29% |
| 2024-10-08 | 2.33 | 2.19 | 0.07 | 3.30% | 2.12 | 2.33 | 1208159 | 26653 | 5.46% |
| 2024-09-30 | 2.02 | 2.12 | 0.16 | 8.16% | 1.98 | 2.14 | 918679 | 18970 | 4.15% |
| 2024-09-27 | 1.93 | 1.96 | 0.06 | 3.16% | 1.90 | 1.96 | 310694 | 6003 | 1.40% |
| 2024-09-26 | 1.84 | 1.90 | 0.06 | 3.26% | 1.83 | 1.90 | 396907 | 7422 | 1.79% |
| 2024-09-25 | 1.81 | 1.84 | 0.03 | 1.66% | 1.81 | 1.90 | 445985 | 8297 | 2.02% |
| 2024-09-24 | 1.76 | 1.81 | 0.05 | 2.84% | 1.76 | 1.81 | 357644 | 6398 | 1.62% |
| 2024-09-23 | 1.75 | 1.76 | 0.01 | 0.57% | 1.73 | 1.77 | 153037 | 2682 | 0.69% |
| 2024-09-20 | 1.74 | 1.75 | 0.01 | 0.57% | 1.72 | 1.76 | 132656 | 2306 | 0.60% |
| 2024-09-19 | 1.71 | 1.74 | 0.04 | 2.35% | 1.70 | 1.75 | 200334 | 3460 | 0.91% |
| 2024-09-18 | 1.70 | 1.70 | 0.00 | 0.00% | 1.66 | 1.71 | 147264 | 2483 | 0.67% |
| 2024-09-13 | 1.70 | 1.70 | -0.01 | -0.58% | 1.70 | 1.72 | 87096 | 1487 | 0.39% |
| 2024-09-12 | 1.70 | 1.71 | 0.01 | 0.59% | 1.70 | 1.73 | 115706 | 1986 | 0.52% |
| 2024-09-11 | 1.71 | 1.70 | -0.01 | -0.58% | 1.70 | 1.73 | 108959 | 1868 | 0.49% |
| 2024-09-10 | 1.71 | 1.71 | 0.00 | 0.00% | 1.69 | 1.72 | 122785 | 2093 | 0.56% |
| 2024-09-09 | 1.71 | 1.71 | -0.02 | -1.16% | 1.70 | 1.73 | 138425 | 2368 | 0.63% |
| 2024-09-06 | 1.74 | 1.73 | -0.02 | -1.14% | 1.72 | 1.75 | 113045 | 1960 | 0.51% |
| 2024-09-05 | 1.73 | 1.75 | 0.01 | 0.57% | 1.73 | 1.75 | 89252 | 1553 | 0.40% |
| 2024-09-04 | 1.76 | 1.74 | -0.02 | -1.14% | 1.73 | 1.77 | 125982 | 2202 | 0.57% |
| 2024-09-03 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.78 | 101559 | 1789 | 0.46% |
| 2024-09-02 | 1.77 | 1.76 | -0.01 | -0.56% | 1.76 | 1.79 | 208319 | 3699 | 0.94% |
| 2024-08-30 | 1.74 | 1.77 | 0.03 | 1.72% | 1.73 | 1.78 | 230438 | 4050 | 1.04% |
| 2024-08-29 | 1.73 | 1.74 | 0.00 | 0.00% | 1.72 | 1.75 | 89162 | 1549 | 0.40% |
| 2024-08-28 | 1.72 | 1.74 | 0.01 | 0.58% | 1.71 | 1.75 | 107449 | 1862 | 0.49% |
| 2024-08-27 | 1.75 | 1.73 | -0.02 | -1.14% | 1.72 | 1.76 | 92636 | 1608 | 0.42% |
| 2024-08-26 | 1.71 | 1.75 | 0.04 | 2.34% | 1.71 | 1.75 | 138391 | 2399 | 0.63% |
| 2024-08-23 | 1.74 | 1.71 | -0.04 | -2.29% | 1.70 | 1.75 | 174921 | 3009 | 0.79% |
| 2024-08-22 | 1.75 | 1.75 | 0.01 | 0.57% | 1.74 | 1.77 | 140884 | 2472 | 0.64% |
| 2024-08-21 | 1.77 | 1.74 | -0.04 | -2.25% | 1.74 | 1.79 | 164431 | 2899 | 0.74% |
| 2024-08-20 | 1.79 | 1.78 | -0.02 | -1.11% | 1.77 | 1.83 | 290974 | 5233 | 1.32% |
| 2024-08-19 | 1.78 | 1.80 | 0.02 | 1.12% | 1.77 | 1.82 | 239566 | 4306 | 1.08% |
| 2024-08-16 | 1.78 | 1.78 | 0.01 | 0.56% | 1.77 | 1.79 | 105316 | 1871 | 0.48% |
| 2024-08-15 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.78 | 130677 | 2304 | 0.59% |
| 2024-08-14 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.78 | 107923 | 1903 | 0.49% |
| 2024-08-13 | 1.76 | 1.76 | 0.00 | 0.00% | 1.74 | 1.78 | 133553 | 2348 | 0.60% |