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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 2.38 | 2.31 | -0.08 | -3.35% | 2.30 | 2.40 | 320601 | 7542 | 1.17% |
| 2024-11-21 | 2.40 | 2.39 | -0.01 | -0.42% | 2.36 | 2.41 | 286659 | 6827 | 1.04% |
| 2024-11-20 | 2.37 | 2.40 | 0.02 | 0.84% | 2.35 | 2.41 | 357506 | 8522 | 1.30% |
| 2024-11-19 | 2.38 | 2.38 | -0.03 | -1.24% | 2.32 | 2.41 | 448833 | 10607 | 1.63% |
| 2024-11-18 | 2.33 | 2.41 | 0.10 | 4.33% | 2.33 | 2.46 | 766773 | 18361 | 2.79% |
| 2024-11-15 | 2.35 | 2.31 | -0.05 | -2.12% | 2.30 | 2.37 | 427364 | 9984 | 1.56% |
| 2024-11-14 | 2.41 | 2.36 | -0.05 | -2.07% | 2.35 | 2.42 | 317167 | 7542 | 1.15% |
| 2024-11-13 | 2.43 | 2.41 | -0.01 | -0.41% | 2.38 | 2.44 | 337289 | 8110 | 1.23% |
| 2024-11-12 | 2.48 | 2.42 | -0.05 | -2.02% | 2.41 | 2.48 | 444589 | 10851 | 1.62% |
| 2024-11-11 | 2.51 | 2.47 | -0.04 | -1.59% | 2.45 | 2.54 | 513285 | 12717 | 1.87% |
| 2024-11-08 | 2.57 | 2.51 | -0.04 | -1.57% | 2.49 | 2.63 | 769599 | 19660 | 2.80% |
| 2024-11-07 | 2.45 | 2.55 | 0.10 | 4.08% | 2.42 | 2.57 | 809894 | 20311 | 2.95% |
| 2024-11-06 | 2.47 | 2.45 | -0.02 | -0.81% | 2.41 | 2.48 | 469867 | 11465 | 1.71% |
| 2024-11-05 | 2.40 | 2.47 | 0.06 | 2.49% | 2.39 | 2.47 | 538577 | 13169 | 1.96% |
| 2024-11-04 | 2.37 | 2.41 | 0.03 | 1.26% | 2.36 | 2.42 | 380800 | 9110 | 1.39% |
| 2024-11-01 | 2.41 | 2.38 | -0.02 | -0.83% | 2.34 | 2.43 | 403089 | 9601 | 1.47% |
| 2024-10-31 | 2.33 | 2.40 | 0.07 | 3.00% | 2.33 | 2.43 | 566705 | 13566 | 2.06% |
| 2024-10-30 | 2.30 | 2.33 | 0.03 | 1.30% | 2.30 | 2.34 | 311350 | 7215 | 1.13% |
| 2024-10-29 | 2.39 | 2.30 | -0.09 | -3.77% | 2.29 | 2.41 | 402854 | 9395 | 1.47% |
| 2024-10-28 | 2.28 | 2.39 | 0.11 | 4.82% | 2.27 | 2.39 | 538817 | 12671 | 1.96% |
| 2024-10-25 | 2.26 | 2.28 | 0.02 | 0.88% | 2.24 | 2.28 | 318887 | 7216 | 1.16% |
| 2024-10-24 | 2.25 | 2.26 | 0.00 | 0.00% | 2.22 | 2.26 | 200531 | 4494 | 0.73% |
| 2024-10-23 | 2.23 | 2.26 | 0.04 | 1.80% | 2.21 | 2.27 | 377049 | 8481 | 1.37% |
| 2024-10-22 | 2.16 | 2.22 | 0.05 | 2.30% | 2.15 | 2.23 | 481473 | 10617 | 1.75% |
| 2024-10-21 | 2.20 | 2.17 | -0.02 | -0.91% | 2.15 | 2.20 | 476886 | 10331 | 1.74% |
| 2024-10-18 | 2.17 | 2.19 | 0.02 | 0.92% | 2.13 | 2.22 | 408202 | 8884 | 1.49% |
| 2024-10-17 | 2.19 | 2.17 | -0.03 | -1.36% | 2.16 | 2.20 | 404004 | 8808 | 1.47% |
| 2024-10-16 | 2.22 | 2.20 | -0.11 | -4.76% | 2.15 | 2.22 | 848057 | 18507 | 3.09% |
| 2024-10-15 | 2.27 | 2.31 | 0.03 | 1.32% | 2.25 | 2.34 | 559134 | 12875 | 2.04% |
| 2024-10-14 | 2.25 | 2.28 | 0.04 | 1.79% | 2.24 | 2.30 | 331850 | 7544 | 1.21% |
| 2024-10-11 | 2.25 | 2.24 | -0.03 | -1.32% | 2.22 | 2.31 | 292936 | 6612 | 1.07% |
| 2024-10-10 | 2.22 | 2.27 | 0.05 | 2.25% | 2.20 | 2.34 | 459616 | 10432 | 1.67% |
| 2024-10-09 | 2.41 | 2.22 | -0.20 | -8.26% | 2.21 | 2.42 | 462465 | 10591 | 1.68% |
| 2024-10-08 | 2.55 | 2.42 | 0.09 | 3.86% | 2.33 | 2.56 | 839298 | 20488 | 3.05% |
| 2024-09-30 | 2.19 | 2.33 | 0.18 | 8.37% | 2.19 | 2.35 | 655274 | 14891 | 2.39% |
| 2024-09-27 | 2.12 | 2.15 | 0.05 | 2.38% | 2.11 | 2.15 | 207895 | 4424 | 0.76% |
| 2024-09-26 | 2.08 | 2.10 | 0.04 | 1.94% | 2.06 | 2.11 | 227607 | 4742 | 0.83% |
| 2024-09-25 | 2.05 | 2.06 | 0.02 | 0.98% | 2.04 | 2.12 | 346058 | 7222 | 1.26% |
| 2024-09-24 | 1.99 | 2.04 | 0.05 | 2.51% | 1.98 | 2.05 | 209072 | 4220 | 0.76% |
| 2024-09-23 | 1.97 | 1.99 | 0.02 | 1.02% | 1.96 | 2.00 | 74292 | 1475 | 0.27% |
| 2024-09-20 | 1.99 | 1.97 | -0.02 | -1.01% | 1.96 | 1.99 | 72154 | 1424 | 0.26% |
| 2024-09-19 | 1.94 | 1.99 | 0.05 | 2.58% | 1.94 | 1.99 | 114090 | 2243 | 0.42% |
| 2024-09-18 | 1.96 | 1.94 | -0.01 | -0.51% | 1.91 | 1.96 | 85904 | 1660 | 0.31% |
| 2024-09-13 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 83157 | 1616 | 0.30% |
| 2024-09-12 | 1.92 | 1.93 | 0.02 | 1.05% | 1.91 | 1.95 | 76879 | 1487 | 0.28% |
| 2024-09-11 | 1.94 | 1.91 | -0.04 | -2.05% | 1.89 | 1.95 | 103650 | 1988 | 0.38% |
| 2024-09-10 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.95 | 88579 | 1714 | 0.32% |
| 2024-09-09 | 1.97 | 1.93 | -0.05 | -2.53% | 1.92 | 1.97 | 134644 | 2608 | 0.49% |
| 2024-09-06 | 1.98 | 1.98 | 0.00 | 0.00% | 1.96 | 1.99 | 75897 | 1500 | 0.28% |
| 2024-09-05 | 1.97 | 1.98 | 0.01 | 0.51% | 1.96 | 1.99 | 65992 | 1303 | 0.24% |
| 2024-09-04 | 1.98 | 1.97 | -0.02 | -1.01% | 1.97 | 1.99 | 74762 | 1479 | 0.27% |
| 2024-09-03 | 2.00 | 1.99 | -0.02 | -1.00% | 1.98 | 2.02 | 127803 | 2547 | 0.47% |
| 2024-09-02 | 2.02 | 2.01 | -0.02 | -0.99% | 2.01 | 2.05 | 162170 | 3285 | 0.59% |
| 2024-08-30 | 2.01 | 2.03 | 0.02 | 1.00% | 2.00 | 2.04 | 131603 | 2665 | 0.48% |
| 2024-08-29 | 2.00 | 2.01 | 0.01 | 0.50% | 1.99 | 2.02 | 69489 | 1392 | 0.25% |
| 2024-08-28 | 2.00 | 2.00 | 0.00 | 0.00% | 1.99 | 2.02 | 72134 | 1446 | 0.26% |
| 2024-08-27 | 2.03 | 2.00 | -0.03 | -1.48% | 1.98 | 2.03 | 128301 | 2569 | 0.47% |
| 2024-08-26 | 2.02 | 2.03 | 0.01 | 0.50% | 2.01 | 2.05 | 99858 | 2027 | 0.36% |
| 2024-08-23 | 2.03 | 2.02 | -0.01 | -0.49% | 2.00 | 2.03 | 93344 | 1879 | 0.34% |
| 2024-08-22 | 2.05 | 2.03 | -0.01 | -0.49% | 2.02 | 2.06 | 95577 | 1948 | 0.35% |
| 2024-08-21 | 2.05 | 2.04 | -0.01 | -0.49% | 2.04 | 2.06 | 66858 | 1369 | 0.24% |
| 2024-08-20 | 2.06 | 2.05 | -0.01 | -0.49% | 2.03 | 2.07 | 105107 | 2149 | 0.38% |
| 2024-08-19 | 2.06 | 2.06 | 0.00 | 0.00% | 2.05 | 2.08 | 96645 | 1992 | 0.35% |
| 2024-08-16 | 2.08 | 2.06 | -0.02 | -0.96% | 2.06 | 2.09 | 102908 | 2131 | 0.37% |