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 | 2.04 | 1.97 | -0.07 | -3.43% | 1.94 | 2.05 | 232138 | 4618 | 3.39% |
| 2024-11-20 | 2.01 | 2.04 | 0.04 | 2.00% | 2.01 | 2.09 | 225391 | 4616 | 3.29% |
| 2024-11-19 | 2.01 | 2.00 | -0.09 | -4.31% | 1.99 | 2.04 | 242372 | 4837 | 3.54% |
| 2024-11-18 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.15 | 158172 | 3310 | 2.31% |
| 2024-11-15 | 2.27 | 2.20 | -0.12 | -5.17% | 2.20 | 2.28 | 267372 | 5951 | 3.90% |
| 2024-11-14 | 2.26 | 2.32 | 0.05 | 2.20% | 2.17 | 2.38 | 417383 | 9500 | 6.09% |
| 2024-11-13 | 2.32 | 2.27 | -0.10 | -4.22% | 2.25 | 2.46 | 407266 | 9550 | 5.95% |
| 2024-11-12 | 2.33 | 2.37 | 0.11 | 4.87% | 2.26 | 2.37 | 580500 | 13541 | 8.48% |
| 2024-11-11 | 2.22 | 2.26 | 0.11 | 5.12% | 2.17 | 2.26 | 269916 | 6022 | 3.94% |
| 2024-11-08 | 2.05 | 2.15 | 0.10 | 4.88% | 2.03 | 2.15 | 401701 | 8408 | 5.87% |
| 2024-11-07 | 2.05 | 2.05 | 0.02 | 0.99% | 1.99 | 2.13 | 505705 | 10377 | 7.38% |
| 2024-11-06 | 1.97 | 2.03 | 0.10 | 5.18% | 1.97 | 2.03 | 183288 | 3686 | 2.68% |
| 2024-11-05 | 1.87 | 1.93 | 0.05 | 2.66% | 1.87 | 1.95 | 283544 | 5464 | 4.14% |
| 2024-11-04 | 1.86 | 1.88 | -0.02 | -1.05% | 1.82 | 1.93 | 311900 | 5856 | 4.55% |
| 2024-11-01 | 1.82 | 1.90 | -0.02 | -1.04% | 1.82 | 1.93 | 490620 | 9127 | 7.16% |
| 2024-10-31 | 1.92 | 1.92 | -0.10 | -4.95% | 1.92 | 1.92 | 92091 | 1768 | 1.34% |
| 2024-10-30 | 1.91 | 2.02 | 0.03 | 1.51% | 1.91 | 2.06 | 268319 | 5336 | 3.92% |
| 2024-10-29 | 2.08 | 1.99 | -0.10 | -4.78% | 1.99 | 2.12 | 369057 | 7539 | 5.39% |
| 2024-10-28 | 1.98 | 2.09 | 0.10 | 5.03% | 1.97 | 2.09 | 321840 | 6569 | 4.70% |
| 2024-10-25 | 2.01 | 1.99 | 0.02 | 1.02% | 1.93 | 2.02 | 358484 | 7084 | 5.23% |
| 2024-10-24 | 1.86 | 1.97 | 0.09 | 4.79% | 1.86 | 1.97 | 302603 | 5858 | 4.42% |
| 2024-10-23 | 1.88 | 1.88 | -0.02 | -1.05% | 1.81 | 1.89 | 342726 | 6321 | 5.00% |
| 2024-10-22 | 1.96 | 1.90 | -0.01 | -0.52% | 1.88 | 1.97 | 249637 | 4814 | 3.64% |
| 2024-10-21 | 1.85 | 1.91 | 0.05 | 2.69% | 1.83 | 1.92 | 252807 | 4776 | 3.69% |
| 2024-10-18 | 1.83 | 1.86 | 0.04 | 2.20% | 1.83 | 1.91 | 281026 | 5261 | 4.10% |
| 2024-10-17 | 1.81 | 1.82 | -0.06 | -3.19% | 1.80 | 1.86 | 227993 | 4170 | 3.33% |
| 2024-10-16 | 1.89 | 1.88 | -0.02 | -1.05% | 1.86 | 1.94 | 295296 | 5609 | 4.31% |
| 2024-10-15 | 1.78 | 1.90 | 0.09 | 4.97% | 1.77 | 1.90 | 367430 | 6836 | 5.36% |
| 2024-10-14 | 1.87 | 1.81 | -0.10 | -5.24% | 1.81 | 1.89 | 342713 | 6267 | 5.00% |
| 2024-10-11 | 1.88 | 1.91 | -0.01 | -0.52% | 1.86 | 1.98 | 359776 | 6950 | 5.25% |
| 2024-10-10 | 1.81 | 1.92 | 0.03 | 1.59% | 1.80 | 1.96 | 489453 | 9025 | 7.15% |
| 2024-10-09 | 1.95 | 1.89 | -0.10 | -5.03% | 1.89 | 1.96 | 365511 | 6947 | 5.34% |
| 2024-10-08 | 2.06 | 1.99 | -0.10 | -4.78% | 1.99 | 2.17 | 717313 | 14654 | 10.47% |
| 2024-09-30 | 1.96 | 2.09 | 0.03 | 1.46% | 1.96 | 2.12 | 700927 | 14120 | 10.23% |
| 2024-09-27 | 2.11 | 2.06 | 0.00 | 0.00% | 2.05 | 2.12 | 246142 | 5110 | 3.59% |
| 2024-09-26 | 2.03 | 2.06 | -0.03 | -1.44% | 2.01 | 2.11 | 352250 | 7223 | 5.14% |
| 2024-09-25 | 1.95 | 2.09 | 0.10 | 5.03% | 1.95 | 2.09 | 441515 | 8957 | 6.45% |
| 2024-09-24 | 1.92 | 1.99 | -0.01 | -0.50% | 1.91 | 2.04 | 330505 | 6522 | 4.83% |
| 2024-09-23 | 2.04 | 2.00 | -0.10 | -4.76% | 2.00 | 2.06 | 132384 | 2660 | 1.93% |
| 2024-09-20 | 2.09 | 2.10 | -0.01 | -0.47% | 2.03 | 2.20 | 400796 | 8460 | 5.85% |
| 2024-09-19 | 1.92 | 2.11 | 0.10 | 4.98% | 1.91 | 2.11 | 566075 | 11347 | 8.27% |
| 2024-09-18 | 2.02 | 2.01 | -0.11 | -5.19% | 2.01 | 2.05 | 99326 | 2003 | 1.45% |
| 2024-09-13 | 2.18 | 2.12 | -0.11 | -4.93% | 2.12 | 2.19 | 313648 | 6692 | 4.58% |
| 2024-09-12 | 2.15 | 2.23 | -0.03 | -1.33% | 2.15 | 2.34 | 543748 | 11940 | 7.94% |
| 2024-09-11 | 2.26 | 2.26 | -0.12 | -5.04% | 2.26 | 2.32 | 141907 | 3213 | 2.07% |
| 2024-09-10 | 2.44 | 2.38 | -0.13 | -5.18% | 2.38 | 2.44 | 375439 | 8971 | 5.48% |
| 2024-09-09 | 2.51 | 2.51 | 0.12 | 5.02% | 2.42 | 2.51 | 658256 | 16447 | 9.61% |
| 2024-09-06 | 2.54 | 2.39 | -0.03 | -1.24% | 2.34 | 2.54 | 612590 | 15177 | 8.94% |
| 2024-09-05 | 2.42 | 2.42 | -0.13 | -5.10% | 2.42 | 2.42 | 37208 | 900 | 0.54% |
| 2024-09-04 | 2.63 | 2.55 | -0.13 | -4.85% | 2.55 | 2.64 | 211082 | 5430 | 3.08% |
| 2024-09-03 | 2.62 | 2.68 | 0.13 | 5.10% | 2.56 | 2.68 | 593778 | 15692 | 8.67% |
| 2024-09-02 | 2.56 | 2.55 | 0.05 | 2.00% | 2.49 | 2.63 | 364478 | 9413 | 5.32% |
| 2024-08-30 | 2.38 | 2.50 | 0.12 | 5.04% | 2.33 | 2.50 | 635670 | 15468 | 9.28% |
| 2024-08-29 | 2.27 | 2.38 | 0.11 | 4.85% | 2.24 | 2.38 | 412364 | 9682 | 6.02% |
| 2024-08-28 | 2.36 | 2.27 | 0.02 | 0.89% | 2.18 | 2.36 | 505298 | 11609 | 7.38% |
| 2024-08-27 | 2.13 | 2.25 | 0.11 | 5.14% | 2.13 | 2.25 | 437722 | 9739 | 6.39% |
| 2024-08-26 | 2.20 | 2.14 | -0.10 | -4.46% | 2.13 | 2.27 | 453169 | 9869 | 6.62% |
| 2024-08-23 | 2.31 | 2.24 | -0.04 | -1.75% | 2.17 | 2.38 | 548050 | 12354 | 8.00% |
| 2024-08-22 | 2.19 | 2.28 | 0.11 | 5.07% | 2.16 | 2.28 | 461834 | 10358 | 6.74% |
| 2024-08-21 | 2.01 | 2.17 | 0.10 | 4.83% | 1.97 | 2.17 | 591047 | 12089 | 8.63% |
| 2024-08-20 | 2.07 | 2.07 | 0.03 | 1.47% | 2.03 | 2.14 | 552639 | 11572 | 8.07% |
| 2024-08-19 | 2.04 | 2.04 | 0.10 | 5.15% | 1.96 | 2.04 | 398251 | 8076 | 5.81% |
| 2024-08-16 | 1.94 | 1.94 | 0.09 | 4.86% | 1.94 | 1.94 | 29294 | 568 | 0.43% |
| 2024-08-15 | 1.85 | 1.85 | 0.09 | 5.11% | 1.85 | 1.85 | 57542 | 1064 | 0.84% |
| 2024-08-14 | 1.78 | 1.76 | -0.04 | -2.22% | 1.75 | 1.86 | 224382 | 4020 | 3.28% |
| 2024-08-13 | 1.77 | 1.80 | -0.05 | -2.70% | 1.76 | 1.82 | 304946 | 5412 | 4.45% |