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 | 2.48 | 2.52 | 0.03 | 1.20% | 2.45 | 2.52 | 142416 | 3547 | 1.36% |
| 2024-11-20 | 2.44 | 2.49 | 0.04 | 1.63% | 2.40 | 2.50 | 163183 | 4016 | 1.55% |
| 2024-11-19 | 2.46 | 2.45 | 0.01 | 0.41% | 2.36 | 2.48 | 213768 | 5158 | 2.04% |
| 2024-11-18 | 2.44 | 2.44 | 0.03 | 1.24% | 2.42 | 2.54 | 271077 | 6745 | 2.58% |
| 2024-11-15 | 2.48 | 2.41 | -0.07 | -2.82% | 2.39 | 2.48 | 155956 | 3808 | 1.49% |
| 2024-11-14 | 2.61 | 2.48 | -0.07 | -2.75% | 2.47 | 2.62 | 187662 | 4717 | 1.79% |
| 2024-11-13 | 2.57 | 2.55 | -0.04 | -1.54% | 2.49 | 2.63 | 186183 | 4745 | 1.77% |
| 2024-11-12 | 2.62 | 2.59 | -0.02 | -0.77% | 2.56 | 2.65 | 230759 | 6014 | 2.20% |
| 2024-11-11 | 2.66 | 2.61 | -0.06 | -2.25% | 2.58 | 2.72 | 260454 | 6823 | 2.48% |
| 2024-11-08 | 2.88 | 2.67 | -0.14 | -4.98% | 2.64 | 2.89 | 445105 | 12019 | 4.24% |
| 2024-11-07 | 2.59 | 2.81 | 0.17 | 6.44% | 2.59 | 2.82 | 391878 | 10773 | 3.73% |
| 2024-11-06 | 2.63 | 2.64 | 0.04 | 1.54% | 2.52 | 2.67 | 346396 | 9033 | 3.30% |
| 2024-11-05 | 2.46 | 2.60 | 0.14 | 5.69% | 2.44 | 2.61 | 320684 | 8203 | 3.05% |
| 2024-11-04 | 2.52 | 2.46 | -0.03 | -1.20% | 2.38 | 2.53 | 226475 | 5499 | 2.16% |
| 2024-11-01 | 2.46 | 2.49 | 0.01 | 0.40% | 2.46 | 2.60 | 310050 | 7817 | 2.95% |
| 2024-10-31 | 2.38 | 2.48 | 0.10 | 4.20% | 2.36 | 2.50 | 242485 | 5958 | 2.31% |
| 2024-10-30 | 2.29 | 2.38 | 0.07 | 3.03% | 2.28 | 2.41 | 213823 | 5045 | 2.04% |
| 2024-10-29 | 2.39 | 2.31 | -0.07 | -2.94% | 2.30 | 2.41 | 192223 | 4508 | 1.83% |
| 2024-10-28 | 2.29 | 2.38 | 0.10 | 4.39% | 2.28 | 2.40 | 242217 | 5722 | 2.31% |
| 2024-10-25 | 2.26 | 2.28 | 0.03 | 1.33% | 2.26 | 2.31 | 181083 | 4138 | 1.72% |
| 2024-10-24 | 2.22 | 2.25 | 0.03 | 1.35% | 2.21 | 2.30 | 197506 | 4455 | 1.88% |
| 2024-10-23 | 2.20 | 2.22 | 0.02 | 0.91% | 2.19 | 2.25 | 151910 | 3373 | 1.45% |
| 2024-10-22 | 2.16 | 2.20 | 0.04 | 1.85% | 2.15 | 2.20 | 114593 | 2502 | 1.09% |
| 2024-10-21 | 2.18 | 2.16 | -0.02 | -0.92% | 2.15 | 2.19 | 115855 | 2507 | 1.10% |
| 2024-10-18 | 2.16 | 2.18 | 0.02 | 0.93% | 2.09 | 2.22 | 164870 | 3557 | 1.57% |
| 2024-10-17 | 2.32 | 2.16 | -0.14 | -6.09% | 2.16 | 2.33 | 264320 | 5860 | 2.52% |
| 2024-10-16 | 2.19 | 2.30 | 0.11 | 5.02% | 2.19 | 2.31 | 251248 | 5733 | 2.39% |
| 2024-10-15 | 2.23 | 2.19 | -0.05 | -2.23% | 2.18 | 2.27 | 148368 | 3302 | 1.41% |
| 2024-10-14 | 2.23 | 2.24 | 0.09 | 4.19% | 2.20 | 2.27 | 216085 | 4813 | 2.06% |
| 2024-10-11 | 2.17 | 2.15 | -0.03 | -1.38% | 2.12 | 2.22 | 180329 | 3923 | 1.72% |
| 2024-10-10 | 2.25 | 2.18 | -0.09 | -3.96% | 2.10 | 2.26 | 278797 | 6044 | 2.66% |
| 2024-10-09 | 2.40 | 2.27 | -0.25 | -9.92% | 2.27 | 2.40 | 277338 | 6362 | 2.64% |
| 2024-10-08 | 2.72 | 2.52 | 0.03 | 1.20% | 2.39 | 2.73 | 613700 | 15604 | 5.84% |
| 2024-09-30 | 2.41 | 2.49 | 0.22 | 9.69% | 2.31 | 2.49 | 583399 | 14077 | 5.56% |
| 2024-09-27 | 2.25 | 2.27 | 0.07 | 3.18% | 2.19 | 2.30 | 322879 | 7236 | 3.08% |
| 2024-09-26 | 2.00 | 2.20 | 0.18 | 8.91% | 1.98 | 2.20 | 464222 | 9790 | 4.42% |
| 2024-09-25 | 1.98 | 2.02 | 0.03 | 1.51% | 1.98 | 2.19 | 406591 | 8580 | 3.87% |
| 2024-09-24 | 1.92 | 1.99 | 0.10 | 5.29% | 1.88 | 2.00 | 178747 | 3463 | 1.70% |
| 2024-09-23 | 1.88 | 1.89 | -0.01 | -0.53% | 1.85 | 1.90 | 101692 | 1912 | 0.97% |
| 2024-09-20 | 1.83 | 1.90 | 0.06 | 3.26% | 1.83 | 1.91 | 174052 | 3268 | 1.66% |
| 2024-09-19 | 1.82 | 1.84 | 0.04 | 2.22% | 1.79 | 1.87 | 140063 | 2576 | 1.33% |
| 2024-09-18 | 1.79 | 1.80 | 0.03 | 1.69% | 1.73 | 1.82 | 117447 | 2084 | 1.12% |
| 2024-09-13 | 1.75 | 1.77 | 0.04 | 2.31% | 1.73 | 1.78 | 72843 | 1283 | 0.69% |
| 2024-09-12 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 48301 | 840 | 0.46% |
| 2024-09-11 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.75 | 38282 | 662 | 0.36% |
| 2024-09-10 | 1.75 | 1.73 | -0.03 | -1.70% | 1.71 | 1.77 | 59229 | 1030 | 0.56% |
| 2024-09-09 | 1.76 | 1.76 | 0.00 | 0.00% | 1.73 | 1.78 | 52184 | 918 | 0.50% |
| 2024-09-06 | 1.80 | 1.76 | -0.04 | -2.22% | 1.76 | 1.81 | 57917 | 1033 | 0.55% |
| 2024-09-05 | 1.77 | 1.80 | 0.05 | 2.86% | 1.76 | 1.81 | 84944 | 1520 | 0.81% |
| 2024-09-04 | 1.76 | 1.75 | -0.02 | -1.13% | 1.74 | 1.81 | 71435 | 1264 | 0.68% |
| 2024-09-03 | 1.75 | 1.77 | 0.02 | 1.14% | 1.73 | 1.78 | 68279 | 1200 | 0.65% |
| 2024-09-02 | 1.76 | 1.75 | -0.03 | -1.69% | 1.75 | 1.81 | 94727 | 1683 | 0.90% |
| 2024-08-30 | 1.71 | 1.78 | 0.07 | 4.09% | 1.70 | 1.83 | 168497 | 2978 | 1.60% |
| 2024-08-29 | 1.70 | 1.71 | 0.01 | 0.59% | 1.68 | 1.71 | 56757 | 963 | 0.54% |
| 2024-08-28 | 1.70 | 1.70 | -0.01 | -0.58% | 1.67 | 1.72 | 66569 | 1130 | 0.63% |
| 2024-08-27 | 1.75 | 1.71 | -0.04 | -2.29% | 1.69 | 1.75 | 71549 | 1220 | 0.68% |
| 2024-08-26 | 1.73 | 1.75 | 0.02 | 1.16% | 1.69 | 1.76 | 95936 | 1666 | 0.91% |
| 2024-08-23 | 1.76 | 1.73 | -0.03 | -1.70% | 1.69 | 1.76 | 101343 | 1740 | 0.97% |
| 2024-08-22 | 1.76 | 1.76 | -0.01 | -0.56% | 1.74 | 1.80 | 116674 | 2069 | 1.11% |
| 2024-08-21 | 1.77 | 1.77 | -0.01 | -0.56% | 1.75 | 1.80 | 115546 | 2048 | 1.10% |
| 2024-08-20 | 1.87 | 1.78 | -0.08 | -4.30% | 1.78 | 1.90 | 210882 | 3825 | 2.01% |
| 2024-08-19 | 1.96 | 1.86 | -0.11 | -5.58% | 1.85 | 1.97 | 350581 | 6596 | 3.34% |
| 2024-08-16 | 1.88 | 1.97 | 0.09 | 4.79% | 1.86 | 2.07 | 455240 | 9117 | 4.34% |
| 2024-08-15 | 1.83 | 1.88 | 0.05 | 2.73% | 1.80 | 1.91 | 116488 | 2166 | 1.11% |
| 2024-08-14 | 1.83 | 1.83 | 0.00 | 0.00% | 1.81 | 1.87 | 80687 | 1489 | 0.77% |
| 2024-08-13 | 1.83 | 1.83 | 0.01 | 0.55% | 1.78 | 1.84 | 69449 | 1256 | 0.66% |