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 | 2.57 | 2.58 | 0.00 | 0.00% | 2.54 | 2.61 | 133384 | 3433 | 1.35% |
| 2024-11-20 | 2.50 | 2.58 | 0.06 | 2.38% | 2.49 | 2.58 | 179173 | 4569 | 1.81% |
| 2024-11-19 | 2.54 | 2.52 | -0.01 | -0.40% | 2.44 | 2.54 | 204356 | 5080 | 2.06% |
| 2024-11-18 | 2.53 | 2.53 | 0.02 | 0.80% | 2.51 | 2.60 | 241638 | 6153 | 2.44% |
| 2024-11-15 | 2.61 | 2.51 | -0.11 | -4.20% | 2.51 | 2.63 | 238747 | 6126 | 2.41% |
| 2024-11-14 | 2.66 | 2.62 | -0.04 | -1.50% | 2.61 | 2.67 | 180089 | 4756 | 1.82% |
| 2024-11-13 | 2.66 | 2.66 | -0.02 | -0.75% | 2.63 | 2.72 | 202828 | 5410 | 2.05% |
| 2024-11-12 | 2.72 | 2.68 | -0.07 | -2.55% | 2.65 | 2.74 | 278332 | 7510 | 2.81% |
| 2024-11-11 | 2.77 | 2.75 | -0.09 | -3.17% | 2.69 | 2.80 | 457923 | 12495 | 4.63% |
| 2024-11-08 | 2.80 | 2.84 | 0.03 | 1.07% | 2.69 | 2.92 | 669109 | 18507 | 6.76% |
| 2024-11-07 | 2.64 | 2.81 | 0.17 | 6.44% | 2.61 | 2.90 | 727115 | 20412 | 7.34% |
| 2024-11-06 | 2.61 | 2.64 | 0.03 | 1.15% | 2.54 | 2.65 | 269816 | 7035 | 2.73% |
| 2024-11-05 | 2.50 | 2.61 | 0.10 | 3.98% | 2.49 | 2.64 | 344356 | 8842 | 3.48% |
| 2024-11-04 | 2.49 | 2.51 | 0.02 | 0.80% | 2.43 | 2.53 | 206248 | 5116 | 2.08% |
| 2024-11-01 | 2.55 | 2.49 | -0.07 | -2.73% | 2.49 | 2.60 | 293813 | 7454 | 2.97% |
| 2024-10-31 | 2.45 | 2.56 | 0.11 | 4.49% | 2.44 | 2.60 | 369867 | 9365 | 3.74% |
| 2024-10-30 | 2.39 | 2.45 | 0.04 | 1.66% | 2.39 | 2.47 | 254098 | 6166 | 2.57% |
| 2024-10-29 | 2.52 | 2.41 | -0.13 | -5.12% | 2.40 | 2.53 | 409375 | 10006 | 4.14% |
| 2024-10-28 | 2.39 | 2.54 | 0.12 | 4.96% | 2.36 | 2.54 | 413125 | 10222 | 4.17% |
| 2024-10-25 | 2.41 | 2.42 | 0.00 | 0.00% | 2.40 | 2.47 | 262600 | 6386 | 2.65% |
| 2024-10-24 | 2.36 | 2.42 | 0.03 | 1.26% | 2.34 | 2.42 | 299588 | 7156 | 3.03% |
| 2024-10-23 | 2.30 | 2.39 | 0.09 | 3.91% | 2.29 | 2.40 | 451112 | 10585 | 4.56% |
| 2024-10-22 | 2.26 | 2.30 | 0.04 | 1.77% | 2.24 | 2.30 | 262241 | 5988 | 2.65% |
| 2024-10-21 | 2.28 | 2.26 | -0.01 | -0.44% | 2.24 | 2.29 | 259274 | 5863 | 2.62% |
| 2024-10-18 | 2.26 | 2.27 | 0.03 | 1.34% | 2.21 | 2.29 | 227792 | 5146 | 2.30% |
| 2024-10-17 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.36 | 233877 | 5310 | 2.36% |
| 2024-10-16 | 2.22 | 2.25 | 0.03 | 1.35% | 2.21 | 2.27 | 209139 | 4690 | 2.11% |
| 2024-10-15 | 2.26 | 2.22 | -0.06 | -2.63% | 2.22 | 2.31 | 251937 | 5672 | 2.54% |
| 2024-10-14 | 2.27 | 2.28 | 0.06 | 2.70% | 2.21 | 2.31 | 331967 | 7539 | 3.35% |
| 2024-10-11 | 2.33 | 2.22 | -0.21 | -8.64% | 2.21 | 2.39 | 620235 | 14225 | 6.27% |
| 2024-10-10 | 2.18 | 2.43 | 0.22 | 9.95% | 2.15 | 2.43 | 859225 | 20308 | 8.68% |
| 2024-10-09 | 2.40 | 2.21 | -0.24 | -9.80% | 2.21 | 2.40 | 406311 | 9161 | 4.10% |
| 2024-10-08 | 2.57 | 2.45 | 0.10 | 4.26% | 2.30 | 2.59 | 644613 | 15874 | 6.51% |
| 2024-09-30 | 2.20 | 2.35 | 0.20 | 9.30% | 2.18 | 2.35 | 472931 | 10760 | 4.78% |
| 2024-09-27 | 2.12 | 2.15 | 0.06 | 2.87% | 2.08 | 2.17 | 170747 | 3638 | 1.72% |
| 2024-09-26 | 2.05 | 2.09 | 0.04 | 1.95% | 2.05 | 2.10 | 156019 | 3238 | 1.58% |
| 2024-09-25 | 2.05 | 2.05 | 0.00 | 0.00% | 2.04 | 2.11 | 253322 | 5248 | 2.56% |
| 2024-09-24 | 1.95 | 2.05 | 0.09 | 4.59% | 1.95 | 2.14 | 291228 | 5918 | 2.94% |
| 2024-09-23 | 1.93 | 1.96 | 0.02 | 1.03% | 1.90 | 1.97 | 102934 | 1997 | 1.04% |
| 2024-09-20 | 1.94 | 1.94 | -0.02 | -1.02% | 1.91 | 1.95 | 124391 | 2395 | 1.26% |
| 2024-09-19 | 1.86 | 1.96 | 0.10 | 5.38% | 1.84 | 1.99 | 219984 | 4236 | 2.22% |
| 2024-09-18 | 1.86 | 1.86 | 0.02 | 1.09% | 1.80 | 1.87 | 96316 | 1764 | 0.97% |
| 2024-09-13 | 1.84 | 1.84 | 0.00 | 0.00% | 1.83 | 1.87 | 56696 | 1048 | 0.57% |
| 2024-09-12 | 1.84 | 1.84 | 0.02 | 1.10% | 1.83 | 1.86 | 67023 | 1234 | 0.68% |
| 2024-09-11 | 1.83 | 1.82 | -0.02 | -1.09% | 1.80 | 1.84 | 62195 | 1130 | 0.63% |
| 2024-09-10 | 1.87 | 1.84 | -0.03 | -1.60% | 1.81 | 1.90 | 127925 | 2363 | 1.29% |
| 2024-09-09 | 1.84 | 1.87 | 0.03 | 1.63% | 1.82 | 1.88 | 63699 | 1180 | 0.64% |
| 2024-09-06 | 1.87 | 1.84 | -0.04 | -2.13% | 1.83 | 1.89 | 52881 | 981 | 0.53% |
| 2024-09-05 | 1.87 | 1.88 | 0.02 | 1.08% | 1.86 | 1.88 | 44903 | 840 | 0.45% |
| 2024-09-04 | 1.89 | 1.86 | -0.03 | -1.59% | 1.85 | 1.89 | 55000 | 1024 | 0.56% |
| 2024-09-03 | 1.86 | 1.89 | 0.02 | 1.07% | 1.86 | 1.91 | 70741 | 1340 | 0.71% |
| 2024-09-02 | 1.86 | 1.87 | 0.00 | 0.00% | 1.86 | 1.91 | 66135 | 1250 | 0.67% |
| 2024-08-30 | 1.84 | 1.87 | 0.02 | 1.08% | 1.84 | 1.90 | 72545 | 1361 | 0.73% |
| 2024-08-29 | 1.84 | 1.85 | 0.01 | 0.54% | 1.81 | 1.86 | 60405 | 1110 | 0.61% |
| 2024-08-28 | 1.86 | 1.84 | -0.03 | -1.60% | 1.84 | 1.88 | 63236 | 1176 | 0.64% |
| 2024-08-27 | 1.85 | 1.87 | 0.01 | 0.54% | 1.84 | 1.89 | 86834 | 1626 | 0.88% |
| 2024-08-26 | 1.80 | 1.86 | 0.06 | 3.33% | 1.78 | 1.87 | 104941 | 1928 | 1.06% |
| 2024-08-23 | 1.83 | 1.80 | -0.03 | -1.64% | 1.78 | 1.86 | 92830 | 1682 | 0.94% |
| 2024-08-22 | 1.85 | 1.83 | -0.03 | -1.61% | 1.83 | 1.88 | 59814 | 1109 | 0.60% |
| 2024-08-21 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.89 | 52861 | 986 | 0.53% |
| 2024-08-20 | 1.90 | 1.86 | -0.04 | -2.11% | 1.85 | 1.90 | 64574 | 1204 | 0.65% |
| 2024-08-19 | 1.89 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 58565 | 1113 | 0.59% |
| 2024-08-16 | 1.92 | 1.90 | -0.03 | -1.55% | 1.89 | 1.95 | 80813 | 1540 | 0.82% |
| 2024-08-15 | 1.88 | 1.93 | 0.03 | 1.58% | 1.87 | 1.93 | 115409 | 2205 | 1.17% |
| 2024-08-14 | 1.95 | 1.90 | -0.05 | -2.56% | 1.89 | 1.95 | 101304 | 1933 | 1.02% |
| 2024-08-13 | 1.93 | 1.95 | 0.00 | 0.00% | 1.91 | 1.96 | 109926 | 2127 | 1.11% |