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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 2.48 | 2.40 | -0.08 | -3.23% | 2.40 | 2.50 | 299305 | 7345 | 0.90% |
| 2024-11-21 | 2.47 | 2.48 | 0.02 | 0.81% | 2.46 | 2.58 | 424706 | 10635 | 1.27% |
| 2024-11-20 | 2.45 | 2.46 | 0.01 | 0.41% | 2.42 | 2.47 | 281617 | 6906 | 0.84% |
| 2024-11-19 | 2.38 | 2.45 | 0.07 | 2.94% | 2.38 | 2.45 | 390305 | 9452 | 1.17% |
| 2024-11-18 | 2.39 | 2.38 | -0.01 | -0.42% | 2.37 | 2.46 | 428299 | 10355 | 1.28% |
| 2024-11-15 | 2.41 | 2.39 | -0.04 | -1.65% | 2.38 | 2.45 | 342605 | 8265 | 1.03% |
| 2024-11-14 | 2.50 | 2.43 | -0.08 | -3.19% | 2.42 | 2.51 | 405800 | 9972 | 1.22% |
| 2024-11-13 | 2.54 | 2.51 | -0.03 | -1.18% | 2.48 | 2.56 | 428635 | 10747 | 1.29% |
| 2024-11-12 | 2.59 | 2.54 | -0.05 | -1.93% | 2.51 | 2.61 | 534584 | 13660 | 1.60% |
| 2024-11-11 | 2.62 | 2.59 | -0.05 | -1.89% | 2.56 | 2.69 | 641577 | 16713 | 1.92% |
| 2024-11-08 | 2.61 | 2.64 | 0.05 | 1.93% | 2.56 | 2.71 | 822608 | 21624 | 2.47% |
| 2024-11-07 | 2.47 | 2.59 | 0.09 | 3.60% | 2.46 | 2.61 | 708492 | 18110 | 2.13% |
| 2024-11-06 | 2.47 | 2.50 | 0.03 | 1.21% | 2.40 | 2.52 | 532156 | 13116 | 1.60% |
| 2024-11-05 | 2.38 | 2.47 | 0.09 | 3.78% | 2.36 | 2.47 | 519386 | 12626 | 1.56% |
| 2024-11-04 | 2.38 | 2.38 | 0.01 | 0.42% | 2.34 | 2.39 | 297314 | 7036 | 0.89% |
| 2024-11-01 | 2.41 | 2.37 | -0.03 | -1.25% | 2.33 | 2.42 | 436751 | 10369 | 1.31% |
| 2024-10-31 | 2.34 | 2.40 | 0.06 | 2.56% | 2.33 | 2.42 | 490317 | 11704 | 1.47% |
| 2024-10-30 | 2.30 | 2.34 | 0.07 | 3.08% | 2.30 | 2.36 | 382363 | 8901 | 1.15% |
| 2024-10-29 | 2.37 | 2.27 | -0.09 | -3.81% | 2.26 | 2.38 | 450214 | 10346 | 1.35% |
| 2024-10-28 | 2.28 | 2.36 | 0.08 | 3.51% | 2.28 | 2.37 | 466348 | 10853 | 1.40% |
| 2024-10-25 | 2.23 | 2.28 | 0.05 | 2.24% | 2.23 | 2.28 | 328218 | 7411 | 0.98% |
| 2024-10-24 | 2.23 | 2.23 | 0.00 | 0.00% | 2.20 | 2.25 | 242700 | 5394 | 0.73% |
| 2024-10-23 | 2.18 | 2.23 | 0.05 | 2.29% | 2.17 | 2.24 | 399378 | 8852 | 1.20% |
| 2024-10-22 | 2.14 | 2.18 | 0.03 | 1.40% | 2.14 | 2.19 | 292841 | 6353 | 0.88% |
| 2024-10-21 | 2.18 | 2.15 | -0.02 | -0.92% | 2.14 | 2.18 | 284001 | 6134 | 0.85% |
| 2024-10-18 | 2.11 | 2.17 | 0.06 | 2.84% | 2.09 | 2.19 | 339065 | 7253 | 1.02% |
| 2024-10-17 | 2.16 | 2.11 | -0.04 | -1.86% | 2.11 | 2.18 | 269862 | 5769 | 0.81% |
| 2024-10-16 | 2.10 | 2.15 | 0.03 | 1.42% | 2.10 | 2.17 | 275974 | 5906 | 0.83% |
| 2024-10-15 | 2.17 | 2.12 | -0.05 | -2.30% | 2.12 | 2.17 | 279588 | 5997 | 0.84% |
| 2024-10-14 | 2.16 | 2.17 | 0.03 | 1.40% | 2.13 | 2.18 | 265655 | 5733 | 0.80% |
| 2024-10-11 | 2.23 | 2.14 | -0.09 | -4.04% | 2.12 | 2.23 | 317743 | 6897 | 0.95% |
| 2024-10-10 | 2.22 | 2.23 | 0.03 | 1.36% | 2.18 | 2.29 | 425577 | 9525 | 1.28% |
| 2024-10-09 | 2.35 | 2.20 | -0.17 | -7.17% | 2.16 | 2.35 | 515245 | 11629 | 1.55% |
| 2024-10-08 | 2.48 | 2.37 | 0.12 | 5.33% | 2.26 | 2.48 | 835864 | 19874 | 2.51% |
| 2024-09-30 | 2.14 | 2.25 | 0.19 | 9.22% | 2.13 | 2.26 | 780751 | 17198 | 2.34% |
| 2024-09-27 | 2.02 | 2.06 | 0.06 | 3.00% | 2.01 | 2.06 | 263404 | 5350 | 0.79% |
| 2024-09-26 | 1.91 | 2.00 | 0.08 | 4.17% | 1.90 | 2.00 | 285206 | 5582 | 0.86% |
| 2024-09-25 | 1.91 | 1.92 | 0.02 | 1.05% | 1.90 | 1.96 | 285068 | 5519 | 0.86% |
| 2024-09-24 | 1.84 | 1.90 | 0.07 | 3.83% | 1.83 | 1.90 | 323752 | 6066 | 0.97% |
| 2024-09-23 | 1.83 | 1.83 | 0.01 | 0.55% | 1.82 | 1.84 | 81088 | 1482 | 0.24% |
| 2024-09-20 | 1.85 | 1.82 | -0.03 | -1.62% | 1.81 | 1.85 | 156382 | 2846 | 0.47% |
| 2024-09-19 | 1.79 | 1.85 | 0.05 | 2.78% | 1.79 | 1.85 | 214213 | 3917 | 0.64% |
| 2024-09-18 | 1.81 | 1.80 | -0.01 | -0.55% | 1.77 | 1.81 | 109301 | 1956 | 0.33% |
| 2024-09-13 | 1.82 | 1.81 | 0.00 | 0.00% | 1.79 | 1.82 | 80489 | 1451 | 0.24% |
| 2024-09-12 | 1.80 | 1.81 | 0.01 | 0.56% | 1.79 | 1.83 | 110200 | 1998 | 0.33% |
| 2024-09-11 | 1.81 | 1.80 | -0.01 | -0.55% | 1.78 | 1.82 | 113747 | 2043 | 0.34% |
| 2024-09-10 | 1.80 | 1.81 | 0.02 | 1.12% | 1.78 | 1.82 | 140270 | 2527 | 0.42% |
| 2024-09-09 | 1.79 | 1.79 | 0.00 | 0.00% | 1.76 | 1.80 | 111596 | 1994 | 0.33% |
| 2024-09-06 | 1.82 | 1.79 | -0.02 | -1.10% | 1.78 | 1.82 | 122897 | 2215 | 0.37% |
| 2024-09-05 | 1.80 | 1.81 | 0.01 | 0.56% | 1.80 | 1.82 | 71772 | 1298 | 0.22% |
| 2024-09-04 | 1.81 | 1.80 | -0.02 | -1.10% | 1.80 | 1.83 | 85926 | 1557 | 0.26% |
| 2024-09-03 | 1.84 | 1.82 | -0.01 | -0.55% | 1.81 | 1.84 | 100545 | 1833 | 0.30% |
| 2024-09-02 | 1.86 | 1.83 | -0.03 | -1.61% | 1.83 | 1.88 | 132292 | 2456 | 0.40% |
| 2024-08-30 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.89 | 150958 | 2824 | 0.45% |
| 2024-08-29 | 1.83 | 1.85 | 0.02 | 1.09% | 1.81 | 1.85 | 102452 | 1880 | 0.31% |
| 2024-08-28 | 1.81 | 1.83 | 0.01 | 0.55% | 1.80 | 1.84 | 99021 | 1803 | 0.30% |
| 2024-08-27 | 1.83 | 1.82 | -0.02 | -1.09% | 1.80 | 1.85 | 116348 | 2116 | 0.35% |
| 2024-08-26 | 1.82 | 1.84 | 0.03 | 1.66% | 1.81 | 1.85 | 105961 | 1944 | 0.32% |
| 2024-08-23 | 1.80 | 1.81 | 0.00 | 0.00% | 1.80 | 1.83 | 100826 | 1830 | 0.30% |
| 2024-08-22 | 1.83 | 1.81 | -0.02 | -1.09% | 1.80 | 1.84 | 83348 | 1515 | 0.25% |
| 2024-08-21 | 1.85 | 1.83 | -0.02 | -1.08% | 1.82 | 1.86 | 102678 | 1889 | 0.31% |
| 2024-08-20 | 1.88 | 1.85 | -0.02 | -1.07% | 1.85 | 1.89 | 125493 | 2344 | 0.38% |
| 2024-08-19 | 1.88 | 1.87 | 0.00 | 0.00% | 1.86 | 1.89 | 74792 | 1404 | 0.22% |
| 2024-08-16 | 1.88 | 1.87 | -0.02 | -1.06% | 1.87 | 1.91 | 88374 | 1668 | 0.27% |
| 2024-08-15 | 1.86 | 1.89 | 0.02 | 1.07% | 1.85 | 1.91 | 122904 | 2324 | 0.37% |