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 | 2.42 | 2.43 | 0.01 | 0.41% | 2.39 | 2.44 | 317544 | 7660 | 1.98% |
| 2024-11-20 | 2.37 | 2.42 | 0.04 | 1.68% | 2.34 | 2.42 | 329553 | 7860 | 2.06% |
| 2024-11-19 | 2.39 | 2.38 | 0.00 | 0.00% | 2.25 | 2.40 | 336215 | 7903 | 2.10% |
| 2024-11-18 | 2.38 | 2.38 | 0.01 | 0.42% | 2.36 | 2.46 | 419211 | 10100 | 2.62% |
| 2024-11-15 | 2.40 | 2.37 | -0.04 | -1.66% | 2.36 | 2.45 | 387134 | 9319 | 2.42% |
| 2024-11-14 | 2.54 | 2.41 | -0.08 | -3.21% | 2.41 | 2.56 | 427754 | 10591 | 2.67% |
| 2024-11-13 | 2.54 | 2.49 | -0.05 | -1.97% | 2.45 | 2.57 | 376638 | 9410 | 2.35% |
| 2024-11-12 | 2.57 | 2.54 | -0.03 | -1.17% | 2.51 | 2.60 | 514232 | 13148 | 3.21% |
| 2024-11-11 | 2.57 | 2.57 | 0.01 | 0.39% | 2.49 | 2.60 | 645231 | 16363 | 4.03% |
| 2024-11-08 | 2.72 | 2.56 | -0.12 | -4.48% | 2.55 | 2.74 | 969022 | 25293 | 6.05% |
| 2024-11-07 | 2.56 | 2.68 | 0.09 | 3.47% | 2.53 | 2.72 | 1270003 | 33731 | 7.93% |
| 2024-11-06 | 2.58 | 2.59 | -0.03 | -1.15% | 2.51 | 2.67 | 1048982 | 27163 | 6.55% |
| 2024-11-05 | 2.54 | 2.62 | 0.05 | 1.95% | 2.50 | 2.74 | 1494521 | 39193 | 9.33% |
| 2024-11-04 | 2.33 | 2.57 | 0.23 | 9.83% | 2.29 | 2.57 | 1045611 | 26030 | 6.53% |
| 2024-11-01 | 2.37 | 2.34 | -0.05 | -2.09% | 2.32 | 2.43 | 554954 | 13182 | 3.46% |
| 2024-10-31 | 2.29 | 2.39 | 0.11 | 4.82% | 2.27 | 2.41 | 517540 | 12241 | 3.23% |
| 2024-10-30 | 2.24 | 2.28 | 0.04 | 1.79% | 2.23 | 2.32 | 354054 | 8088 | 2.21% |
| 2024-10-29 | 2.32 | 2.24 | -0.07 | -3.03% | 2.23 | 2.33 | 410280 | 9320 | 2.56% |
| 2024-10-28 | 2.19 | 2.31 | 0.11 | 5.00% | 2.19 | 2.32 | 543785 | 12413 | 3.39% |
| 2024-10-25 | 2.15 | 2.20 | 0.05 | 2.33% | 2.15 | 2.22 | 362340 | 7942 | 2.26% |
| 2024-10-24 | 2.13 | 2.15 | 0.01 | 0.47% | 2.13 | 2.16 | 212847 | 4564 | 1.33% |
| 2024-10-23 | 2.11 | 2.14 | 0.02 | 0.94% | 2.10 | 2.17 | 350598 | 7507 | 2.19% |
| 2024-10-22 | 2.09 | 2.12 | 0.02 | 0.95% | 2.09 | 2.13 | 196311 | 4148 | 1.23% |
| 2024-10-21 | 2.11 | 2.10 | -0.02 | -0.94% | 2.09 | 2.13 | 225635 | 4761 | 1.41% |
| 2024-10-18 | 2.09 | 2.12 | 0.03 | 1.44% | 2.06 | 2.14 | 298278 | 6273 | 1.86% |
| 2024-10-17 | 2.18 | 2.09 | -0.08 | -3.69% | 2.09 | 2.19 | 356414 | 7574 | 2.22% |
| 2024-10-16 | 2.08 | 2.17 | 0.08 | 3.83% | 2.07 | 2.17 | 391636 | 8404 | 2.44% |
| 2024-10-15 | 2.12 | 2.09 | -0.04 | -1.88% | 2.09 | 2.14 | 230795 | 4883 | 1.44% |
| 2024-10-14 | 2.15 | 2.13 | 0.05 | 2.40% | 2.10 | 2.17 | 230007 | 4905 | 1.44% |
| 2024-10-11 | 2.11 | 2.08 | -0.03 | -1.42% | 2.07 | 2.15 | 274226 | 5781 | 1.71% |
| 2024-10-10 | 2.11 | 2.11 | -0.01 | -0.47% | 2.07 | 2.17 | 372807 | 7922 | 2.33% |
| 2024-10-09 | 2.33 | 2.12 | -0.24 | -10.17% | 2.12 | 2.33 | 641623 | 14049 | 4.00% |
| 2024-10-08 | 2.51 | 2.36 | 0.07 | 3.06% | 2.23 | 2.52 | 1127447 | 26971 | 7.04% |
| 2024-09-30 | 2.25 | 2.29 | 0.19 | 9.05% | 2.13 | 2.30 | 1042462 | 23208 | 6.51% |
| 2024-09-27 | 2.06 | 2.10 | 0.08 | 3.96% | 2.02 | 2.10 | 580601 | 11966 | 3.62% |
| 2024-09-26 | 1.88 | 2.02 | 0.13 | 6.88% | 1.87 | 2.02 | 705235 | 13882 | 4.40% |
| 2024-09-25 | 1.86 | 1.89 | 0.04 | 2.16% | 1.85 | 1.97 | 481578 | 9247 | 3.01% |
| 2024-09-24 | 1.82 | 1.85 | 0.05 | 2.78% | 1.79 | 1.85 | 308220 | 5633 | 1.92% |
| 2024-09-23 | 1.80 | 1.80 | -0.01 | -0.55% | 1.78 | 1.82 | 178803 | 3218 | 1.12% |
| 2024-09-20 | 1.79 | 1.81 | 0.01 | 0.56% | 1.77 | 1.82 | 293294 | 5283 | 1.83% |
| 2024-09-19 | 1.76 | 1.80 | 0.04 | 2.27% | 1.75 | 1.81 | 286079 | 5108 | 1.79% |
| 2024-09-18 | 1.74 | 1.76 | 0.02 | 1.15% | 1.68 | 1.78 | 291940 | 5039 | 1.82% |
| 2024-09-13 | 1.74 | 1.74 | 0.00 | 0.00% | 1.73 | 1.79 | 281429 | 4931 | 1.76% |
| 2024-09-12 | 1.72 | 1.74 | 0.03 | 1.75% | 1.71 | 1.82 | 342583 | 6004 | 2.14% |
| 2024-09-11 | 1.74 | 1.71 | -0.03 | -1.72% | 1.71 | 1.75 | 129313 | 2228 | 0.81% |
| 2024-09-10 | 1.74 | 1.74 | -0.01 | -0.57% | 1.70 | 1.76 | 205895 | 3554 | 1.29% |
| 2024-09-09 | 1.73 | 1.75 | 0.00 | 0.00% | 1.71 | 1.77 | 212480 | 3707 | 1.33% |
| 2024-09-06 | 1.80 | 1.75 | -0.05 | -2.78% | 1.74 | 1.80 | 366510 | 6469 | 2.29% |
| 2024-09-05 | 1.80 | 1.80 | -0.06 | -3.23% | 1.78 | 1.83 | 693214 | 12510 | 4.33% |
| 2024-09-04 | 1.73 | 1.86 | 0.15 | 8.77% | 1.73 | 1.88 | 949995 | 17660 | 5.93% |
| 2024-09-03 | 1.71 | 1.71 | 0.00 | 0.00% | 1.69 | 1.73 | 108604 | 1861 | 0.68% |
| 2024-09-02 | 1.75 | 1.71 | -0.05 | -2.84% | 1.71 | 1.78 | 183660 | 3196 | 1.15% |
| 2024-08-30 | 1.69 | 1.76 | 0.06 | 3.53% | 1.68 | 1.79 | 266952 | 4654 | 1.67% |
| 2024-08-29 | 1.66 | 1.70 | 0.03 | 1.80% | 1.64 | 1.70 | 109030 | 1826 | 0.68% |
| 2024-08-28 | 1.66 | 1.67 | 0.01 | 0.60% | 1.64 | 1.68 | 79851 | 1325 | 0.50% |
| 2024-08-27 | 1.70 | 1.66 | -0.05 | -2.92% | 1.65 | 1.70 | 100230 | 1673 | 0.63% |
| 2024-08-26 | 1.67 | 1.71 | 0.03 | 1.79% | 1.66 | 1.71 | 92306 | 1564 | 0.58% |
| 2024-08-23 | 1.68 | 1.68 | 0.00 | 0.00% | 1.65 | 1.69 | 108323 | 1808 | 0.68% |
| 2024-08-22 | 1.70 | 1.68 | -0.02 | -1.18% | 1.68 | 1.72 | 96292 | 1632 | 0.60% |
| 2024-08-21 | 1.70 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 80338 | 1366 | 0.50% |
| 2024-08-20 | 1.74 | 1.71 | -0.02 | -1.16% | 1.70 | 1.74 | 89640 | 1539 | 0.56% |
| 2024-08-19 | 1.73 | 1.73 | -0.02 | -1.14% | 1.71 | 1.75 | 102502 | 1776 | 0.64% |
| 2024-08-16 | 1.76 | 1.75 | -0.01 | -0.57% | 1.73 | 1.79 | 121751 | 2135 | 0.76% |
| 2024-08-15 | 1.74 | 1.76 | 0.02 | 1.15% | 1.73 | 1.78 | 120816 | 2127 | 0.75% |
| 2024-08-14 | 1.75 | 1.74 | -0.02 | -1.14% | 1.74 | 1.77 | 88561 | 1551 | 0.55% |
| 2024-08-13 | 1.75 | 1.76 | 0.00 | 0.00% | 1.72 | 1.76 | 89200 | 1558 | 0.56% |