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 | 2.33 | 2.43 | 0.09 | 3.85% | 2.31 | 2.46 | 341964 | 8248 | 1.84% |
| 2024-11-20 | 2.24 | 2.34 | 0.01 | 0.43% | 2.24 | 2.38 | 397539 | 9192 | 2.14% |
| 2024-11-19 | 2.33 | 2.33 | -0.01 | -0.43% | 2.24 | 2.34 | 361781 | 8253 | 1.95% |
| 2024-11-18 | 2.41 | 2.34 | -0.12 | -4.88% | 2.34 | 2.50 | 409071 | 9715 | 2.21% |
| 2024-11-15 | 2.52 | 2.46 | -0.13 | -5.02% | 2.46 | 2.54 | 618431 | 15400 | 3.33% |
| 2024-11-14 | 2.43 | 2.59 | 0.12 | 4.86% | 2.41 | 2.59 | 734453 | 18578 | 3.96% |
| 2024-11-13 | 2.45 | 2.47 | 0.05 | 2.07% | 2.40 | 2.54 | 754984 | 18726 | 4.07% |
| 2024-11-12 | 2.32 | 2.42 | 0.12 | 5.22% | 2.32 | 2.42 | 533964 | 12806 | 2.88% |
| 2024-11-11 | 2.17 | 2.30 | 0.10 | 4.55% | 2.17 | 2.30 | 549475 | 12404 | 2.96% |
| 2024-11-08 | 2.27 | 2.20 | -0.10 | -4.35% | 2.19 | 2.28 | 685713 | 15282 | 3.70% |
| 2024-11-07 | 2.31 | 2.30 | 0.01 | 0.44% | 2.25 | 2.36 | 867135 | 19974 | 4.67% |
| 2024-11-06 | 2.30 | 2.29 | -0.03 | -1.29% | 2.24 | 2.37 | 549362 | 12633 | 2.96% |
| 2024-11-05 | 2.27 | 2.32 | 0.05 | 2.20% | 2.25 | 2.38 | 658670 | 15360 | 3.55% |
| 2024-11-04 | 2.26 | 2.27 | 0.11 | 5.09% | 2.17 | 2.27 | 715573 | 16003 | 3.86% |
| 2024-11-01 | 2.06 | 2.16 | 0.10 | 4.85% | 2.05 | 2.16 | 510543 | 10830 | 2.75% |
| 2024-10-31 | 2.00 | 2.06 | 0.06 | 3.00% | 1.99 | 2.10 | 546194 | 11204 | 2.94% |
| 2024-10-30 | 1.95 | 2.00 | 0.04 | 2.04% | 1.94 | 2.02 | 401164 | 7936 | 2.16% |
| 2024-10-29 | 2.00 | 1.96 | -0.05 | -2.49% | 1.96 | 2.01 | 402019 | 7946 | 2.17% |
| 2024-10-28 | 2.00 | 2.01 | 0.02 | 1.01% | 1.98 | 2.03 | 404295 | 8111 | 2.18% |
| 2024-10-25 | 1.98 | 1.99 | 0.02 | 1.02% | 1.95 | 2.00 | 289452 | 5734 | 1.56% |
| 2024-10-24 | 1.93 | 1.97 | 0.01 | 0.51% | 1.93 | 2.02 | 376730 | 7493 | 2.03% |
| 2024-10-23 | 1.99 | 1.96 | -0.04 | -2.00% | 1.91 | 1.99 | 441660 | 8635 | 2.38% |
| 2024-10-22 | 2.09 | 2.00 | 0.01 | 0.50% | 1.99 | 2.09 | 729458 | 14933 | 3.93% |
| 2024-10-21 | 1.97 | 1.99 | 0.04 | 2.05% | 1.91 | 1.99 | 296781 | 5765 | 1.60% |
| 2024-10-18 | 1.94 | 1.95 | 0.01 | 0.52% | 1.92 | 1.97 | 212011 | 4133 | 1.14% |
| 2024-10-17 | 1.99 | 1.94 | -0.06 | -3.00% | 1.94 | 2.00 | 244783 | 4803 | 1.32% |
| 2024-10-16 | 1.98 | 2.00 | 0.01 | 0.50% | 1.97 | 2.03 | 286060 | 5719 | 1.54% |
| 2024-10-15 | 1.90 | 1.99 | 0.08 | 4.19% | 1.87 | 2.00 | 370325 | 7160 | 2.00% |
| 2024-10-14 | 1.87 | 1.91 | 0.09 | 4.95% | 1.85 | 1.91 | 424743 | 8024 | 2.29% |
| 2024-10-11 | 1.75 | 1.82 | 0.03 | 1.68% | 1.75 | 1.88 | 345216 | 6342 | 1.86% |
| 2024-10-10 | 1.85 | 1.79 | -0.09 | -4.79% | 1.79 | 1.87 | 454865 | 8187 | 2.45% |
| 2024-10-09 | 1.94 | 1.88 | -0.10 | -5.05% | 1.88 | 1.95 | 344482 | 6510 | 1.86% |
| 2024-10-08 | 2.15 | 1.98 | -0.09 | -4.35% | 1.97 | 2.16 | 945442 | 19187 | 5.10% |
| 2024-09-30 | 2.05 | 2.07 | 0.02 | 0.98% | 1.95 | 2.14 | 1066363 | 21306 | 5.75% |
| 2024-09-27 | 2.09 | 2.05 | 0.00 | 0.00% | 2.02 | 2.11 | 368373 | 7578 | 1.99% |
| 2024-09-26 | 1.97 | 2.05 | 0.10 | 5.13% | 1.94 | 2.05 | 287409 | 5798 | 1.55% |
| 2024-09-25 | 1.99 | 1.95 | 0.03 | 1.56% | 1.93 | 2.00 | 363884 | 7156 | 1.96% |
| 2024-09-24 | 1.92 | 1.92 | 0.09 | 4.92% | 1.90 | 1.92 | 169413 | 3251 | 0.91% |
| 2024-09-23 | 1.85 | 1.83 | -0.02 | -1.08% | 1.82 | 1.86 | 125306 | 2299 | 0.68% |
| 2024-09-20 | 1.85 | 1.85 | -0.02 | -1.07% | 1.84 | 1.89 | 136663 | 2542 | 0.74% |
| 2024-09-19 | 1.89 | 1.87 | -0.06 | -3.11% | 1.83 | 1.89 | 268929 | 5005 | 1.45% |
| 2024-09-18 | 1.95 | 1.93 | 0.05 | 2.66% | 1.90 | 1.95 | 254054 | 4902 | 1.37% |
| 2024-09-13 | 1.88 | 1.88 | -0.01 | -0.53% | 1.87 | 1.92 | 181124 | 3421 | 0.98% |
| 2024-09-12 | 1.89 | 1.89 | -0.03 | -1.56% | 1.88 | 1.96 | 244145 | 4673 | 1.32% |
| 2024-09-11 | 1.91 | 1.92 | -0.02 | -1.03% | 1.89 | 2.02 | 456531 | 8908 | 2.46% |
| 2024-09-10 | 1.90 | 1.94 | 0.09 | 4.86% | 1.89 | 1.94 | 411835 | 7927 | 2.22% |
| 2024-09-09 | 1.89 | 1.85 | -0.07 | -3.65% | 1.82 | 1.91 | 331494 | 6126 | 1.79% |
| 2024-09-06 | 1.94 | 1.92 | 0.03 | 1.59% | 1.91 | 1.98 | 416124 | 8119 | 2.24% |
| 2024-09-05 | 1.79 | 1.89 | 0.09 | 5.00% | 1.79 | 1.89 | 319855 | 5957 | 1.72% |
| 2024-09-04 | 1.84 | 1.80 | -0.04 | -2.17% | 1.78 | 1.86 | 240523 | 4362 | 1.30% |
| 2024-09-03 | 1.77 | 1.84 | 0.06 | 3.37% | 1.77 | 1.84 | 205764 | 3747 | 1.11% |
| 2024-09-02 | 1.73 | 1.78 | 0.04 | 2.30% | 1.73 | 1.81 | 193319 | 3439 | 1.04% |
| 2024-08-30 | 1.73 | 1.74 | 0.00 | 0.00% | 1.73 | 1.77 | 166363 | 2908 | 0.90% |
| 2024-08-29 | 1.72 | 1.74 | 0.00 | 0.00% | 1.71 | 1.76 | 88000 | 1525 | 0.47% |
| 2024-08-28 | 1.70 | 1.74 | 0.03 | 1.75% | 1.70 | 1.78 | 163973 | 2865 | 0.88% |
| 2024-08-27 | 1.68 | 1.71 | 0.03 | 1.79% | 1.68 | 1.73 | 115661 | 1976 | 0.62% |
| 2024-08-26 | 1.71 | 1.68 | -0.04 | -2.33% | 1.66 | 1.71 | 122631 | 2065 | 0.66% |
| 2024-08-23 | 1.69 | 1.72 | 0.03 | 1.78% | 1.66 | 1.74 | 177075 | 3004 | 0.95% |
| 2024-08-22 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.73 | 153119 | 2612 | 0.83% |
| 2024-08-21 | 1.72 | 1.69 | -0.02 | -1.17% | 1.66 | 1.73 | 152997 | 2583 | 0.82% |
| 2024-08-20 | 1.72 | 1.71 | -0.03 | -1.72% | 1.67 | 1.78 | 201014 | 3452 | 1.08% |
| 2024-08-19 | 1.81 | 1.74 | -0.08 | -4.40% | 1.73 | 1.85 | 260821 | 4633 | 1.41% |
| 2024-08-16 | 1.85 | 1.82 | -0.03 | -1.62% | 1.81 | 1.89 | 178298 | 3280 | 0.96% |