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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 2.29 | 2.29 | 0.00 | 0.00% | 2.25 | 2.31 | 157882 | 3595 | 1.57% |
| 2024-12-02 | 2.18 | 2.29 | 0.11 | 5.05% | 2.18 | 2.30 | 321051 | 7270 | 3.19% |
| 2024-11-29 | 2.18 | 2.18 | -0.01 | -0.46% | 2.13 | 2.23 | 180259 | 3915 | 1.79% |
| 2024-11-28 | 2.13 | 2.19 | 0.06 | 2.82% | 2.13 | 2.21 | 259669 | 5657 | 2.58% |
| 2024-11-27 | 2.12 | 2.13 | 0.01 | 0.47% | 2.05 | 2.14 | 163266 | 3417 | 1.62% |
| 2024-11-26 | 2.11 | 2.12 | 0.00 | 0.00% | 2.10 | 2.18 | 171014 | 3640 | 1.70% |
| 2024-11-25 | 2.07 | 2.12 | 0.06 | 2.91% | 2.04 | 2.13 | 166783 | 3487 | 1.66% |
| 2024-11-22 | 2.13 | 2.06 | -0.07 | -3.29% | 2.05 | 2.15 | 164809 | 3480 | 1.64% |
| 2024-11-21 | 2.15 | 2.13 | -0.02 | -0.93% | 2.09 | 2.17 | 155989 | 3310 | 1.55% |
| 2024-11-20 | 2.08 | 2.15 | 0.06 | 2.87% | 2.07 | 2.16 | 221322 | 4718 | 2.20% |
| 2024-11-19 | 2.08 | 2.09 | 0.01 | 0.48% | 2.01 | 2.09 | 224321 | 4603 | 2.23% |
| 2024-11-18 | 2.08 | 2.08 | 0.01 | 0.48% | 2.05 | 2.14 | 270302 | 5659 | 2.68% |
| 2024-11-15 | 2.14 | 2.07 | -0.07 | -3.27% | 2.05 | 2.15 | 223554 | 4712 | 2.22% |
| 2024-11-14 | 2.18 | 2.14 | -0.05 | -2.28% | 2.13 | 2.20 | 170085 | 3675 | 1.69% |
| 2024-11-13 | 2.22 | 2.19 | -0.04 | -1.79% | 2.14 | 2.25 | 257937 | 5639 | 2.56% |
| 2024-11-12 | 2.31 | 2.23 | -0.10 | -4.29% | 2.20 | 2.32 | 344492 | 7770 | 3.42% |
| 2024-11-11 | 2.31 | 2.33 | 0.02 | 0.87% | 2.24 | 2.37 | 394978 | 9044 | 3.92% |
| 2024-11-08 | 2.37 | 2.31 | -0.07 | -2.94% | 2.28 | 2.41 | 542602 | 12601 | 5.39% |
| 2024-11-07 | 2.27 | 2.38 | 0.08 | 3.48% | 2.25 | 2.43 | 608252 | 14227 | 6.04% |
| 2024-11-06 | 2.26 | 2.30 | 0.02 | 0.88% | 2.19 | 2.32 | 524864 | 11798 | 5.21% |
| 2024-11-05 | 2.16 | 2.28 | 0.12 | 5.56% | 2.16 | 2.34 | 700427 | 15831 | 6.96% |
| 2024-11-04 | 2.09 | 2.16 | 0.01 | 0.47% | 2.07 | 2.24 | 928285 | 20129 | 9.22% |
| 2024-11-01 | 2.25 | 2.15 | -0.10 | -4.44% | 2.15 | 2.48 | 1323643 | 31456 | 13.15% |
| 2024-10-31 | 2.12 | 2.25 | 0.13 | 6.13% | 2.05 | 2.27 | 845958 | 18524 | 8.40% |
| 2024-10-30 | 1.91 | 2.12 | 0.19 | 9.84% | 1.91 | 2.12 | 601166 | 12177 | 5.97% |
| 2024-10-29 | 2.03 | 1.93 | -0.09 | -4.46% | 1.92 | 2.04 | 318364 | 6191 | 3.16% |
| 2024-10-28 | 1.93 | 2.02 | 0.08 | 4.12% | 1.90 | 2.04 | 362630 | 7237 | 3.60% |
| 2024-10-25 | 1.90 | 1.94 | 0.03 | 1.57% | 1.89 | 1.98 | 246546 | 4762 | 2.45% |
| 2024-10-24 | 1.88 | 1.91 | 0.02 | 1.06% | 1.86 | 1.92 | 168523 | 3172 | 1.67% |
| 2024-10-23 | 1.87 | 1.89 | 0.01 | 0.53% | 1.84 | 1.93 | 242296 | 4561 | 2.41% |
| 2024-10-22 | 1.77 | 1.88 | 0.10 | 5.62% | 1.76 | 1.92 | 270965 | 4981 | 2.69% |
| 2024-10-21 | 1.80 | 1.78 | -0.01 | -0.56% | 1.76 | 1.80 | 129524 | 2304 | 1.29% |
| 2024-10-18 | 1.78 | 1.79 | 0.02 | 1.13% | 1.74 | 1.81 | 143958 | 2550 | 1.43% |
| 2024-10-17 | 1.79 | 1.77 | -0.02 | -1.12% | 1.77 | 1.83 | 100941 | 1815 | 1.00% |
| 2024-10-16 | 1.74 | 1.79 | 0.02 | 1.13% | 1.73 | 1.80 | 104380 | 1856 | 1.04% |
| 2024-10-15 | 1.81 | 1.77 | -0.05 | -2.75% | 1.77 | 1.82 | 112264 | 2008 | 1.12% |
| 2024-10-14 | 1.79 | 1.82 | 0.05 | 2.82% | 1.76 | 1.83 | 142252 | 2563 | 1.41% |
| 2024-10-11 | 1.83 | 1.77 | -0.09 | -4.84% | 1.75 | 1.87 | 181164 | 3265 | 1.80% |
| 2024-10-10 | 1.79 | 1.86 | 0.07 | 3.91% | 1.77 | 1.90 | 281948 | 5191 | 2.80% |
| 2024-10-09 | 1.99 | 1.79 | -0.20 | -10.05% | 1.79 | 1.99 | 257712 | 4786 | 2.56% |
| 2024-10-08 | 2.13 | 1.99 | 0.05 | 2.58% | 1.91 | 2.13 | 478222 | 9719 | 4.75% |
| 2024-09-30 | 1.81 | 1.94 | 0.18 | 10.23% | 1.79 | 1.94 | 400778 | 7502 | 3.98% |
| 2024-09-27 | 1.80 | 1.76 | 0.07 | 4.14% | 1.72 | 1.83 | 178110 | 3131 | 1.77% |
| 2024-09-26 | 1.62 | 1.69 | 0.07 | 4.32% | 1.60 | 1.70 | 237500 | 3945 | 2.36% |
| 2024-09-25 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.67 | 193658 | 3183 | 1.92% |
| 2024-09-24 | 1.58 | 1.62 | 0.04 | 2.53% | 1.55 | 1.63 | 223363 | 3560 | 2.22% |
| 2024-09-23 | 1.51 | 1.58 | 0.07 | 4.64% | 1.51 | 1.64 | 206381 | 3244 | 2.05% |
| 2024-09-20 | 1.52 | 1.51 | -0.01 | -0.66% | 1.51 | 1.54 | 57910 | 880 | 0.58% |
| 2024-09-19 | 1.48 | 1.52 | 0.04 | 2.70% | 1.47 | 1.53 | 77741 | 1170 | 0.77% |
| 2024-09-18 | 1.49 | 1.48 | -0.01 | -0.67% | 1.45 | 1.51 | 67118 | 987 | 0.67% |
| 2024-09-13 | 1.49 | 1.49 | 0.00 | 0.00% | 1.48 | 1.51 | 52313 | 783 | 0.52% |
| 2024-09-12 | 1.48 | 1.49 | 0.02 | 1.36% | 1.46 | 1.50 | 45831 | 682 | 0.46% |
| 2024-09-11 | 1.47 | 1.47 | 0.00 | 0.00% | 1.45 | 1.49 | 42510 | 624 | 0.42% |
| 2024-09-10 | 1.46 | 1.47 | 0.01 | 0.68% | 1.45 | 1.49 | 49084 | 719 | 0.49% |
| 2024-09-09 | 1.45 | 1.46 | -0.02 | -1.35% | 1.43 | 1.47 | 55735 | 809 | 0.55% |
| 2024-09-06 | 1.51 | 1.48 | -0.03 | -1.99% | 1.47 | 1.52 | 44033 | 658 | 0.44% |
| 2024-09-05 | 1.49 | 1.51 | 0.01 | 0.67% | 1.48 | 1.51 | 42924 | 642 | 0.43% |
| 2024-09-04 | 1.53 | 1.50 | -0.03 | -1.96% | 1.49 | 1.53 | 54946 | 825 | 0.55% |
| 2024-09-03 | 1.53 | 1.53 | 0.01 | 0.66% | 1.51 | 1.54 | 40916 | 624 | 0.41% |
| 2024-09-02 | 1.51 | 1.52 | 0.01 | 0.66% | 1.51 | 1.54 | 85511 | 1305 | 0.85% |
| 2024-08-30 | 1.49 | 1.51 | 0.03 | 2.03% | 1.48 | 1.53 | 56769 | 858 | 0.56% |
| 2024-08-29 | 1.48 | 1.48 | 0.00 | 0.00% | 1.45 | 1.49 | 29329 | 431 | 0.29% |
| 2024-08-28 | 1.48 | 1.48 | 0.00 | 0.00% | 1.46 | 1.50 | 43431 | 643 | 0.43% |
| 2024-08-27 | 1.48 | 1.48 | 0.00 | 0.00% | 1.45 | 1.49 | 62917 | 924 | 0.62% |
| 2024-08-26 | 1.47 | 1.48 | 0.00 | 0.00% | 1.43 | 1.49 | 79986 | 1170 | 0.79% |