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 | 2.27 | 2.26 | -0.02 | -0.88% | 2.24 | 2.28 | 367922 | 8320 | 0.58% |
| 2024-11-20 | 2.25 | 2.28 | 0.02 | 0.88% | 2.24 | 2.29 | 495883 | 11228 | 0.78% |
| 2024-11-19 | 2.21 | 2.26 | 0.05 | 2.26% | 2.21 | 2.26 | 508930 | 11392 | 0.80% |
| 2024-11-18 | 2.21 | 2.21 | 0.02 | 0.91% | 2.19 | 2.25 | 622777 | 13831 | 0.98% |
| 2024-11-15 | 2.27 | 2.19 | -0.09 | -3.95% | 2.18 | 2.32 | 918118 | 20705 | 1.44% |
| 2024-11-14 | 2.26 | 2.28 | 0.01 | 0.44% | 2.25 | 2.34 | 775955 | 17844 | 1.22% |
| 2024-11-13 | 2.26 | 2.27 | -0.01 | -0.44% | 2.23 | 2.28 | 652613 | 14700 | 1.03% |
| 2024-11-12 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.33 | 886669 | 20331 | 1.39% |
| 2024-11-11 | 2.34 | 2.27 | -0.07 | -2.99% | 2.22 | 2.34 | 1042083 | 23730 | 1.64% |
| 2024-11-08 | 2.37 | 2.34 | -0.01 | -0.43% | 2.29 | 2.40 | 1093308 | 25421 | 1.72% |
| 2024-11-07 | 2.26 | 2.35 | 0.07 | 3.07% | 2.25 | 2.39 | 1223318 | 28699 | 1.92% |
| 2024-11-06 | 2.25 | 2.28 | 0.04 | 1.79% | 2.19 | 2.34 | 1688651 | 38152 | 2.65% |
| 2024-11-05 | 2.20 | 2.24 | 0.10 | 4.67% | 2.18 | 2.25 | 574148 | 12816 | 0.90% |
| 2024-11-04 | 2.11 | 2.14 | 0.10 | 4.90% | 2.11 | 2.14 | 738393 | 15761 | 1.16% |
| 2024-11-01 | 2.07 | 2.04 | -0.03 | -1.45% | 2.03 | 2.09 | 619599 | 12726 | 0.97% |
| 2024-10-31 | 2.09 | 2.07 | -0.02 | -0.96% | 2.05 | 2.11 | 784877 | 16278 | 1.23% |
| 2024-10-30 | 2.06 | 2.09 | 0.02 | 0.97% | 2.06 | 2.14 | 883751 | 18587 | 1.39% |
| 2024-10-29 | 2.10 | 2.07 | -0.04 | -1.90% | 2.06 | 2.11 | 925418 | 19228 | 1.45% |
| 2024-10-28 | 2.01 | 2.11 | 0.10 | 4.98% | 2.01 | 2.11 | 1225338 | 25516 | 1.92% |
| 2024-10-25 | 2.02 | 2.01 | -0.01 | -0.50% | 1.99 | 2.07 | 822853 | 16659 | 1.29% |
| 2024-10-24 | 2.04 | 2.02 | -0.02 | -0.98% | 2.01 | 2.09 | 1408142 | 28829 | 2.21% |
| 2024-10-23 | 1.94 | 2.04 | 0.10 | 5.15% | 1.93 | 2.04 | 1332296 | 26891 | 2.09% |
| 2024-10-22 | 1.86 | 1.94 | 0.08 | 4.30% | 1.86 | 1.95 | 1278158 | 24589 | 2.01% |
| 2024-10-21 | 1.87 | 1.86 | -0.01 | -0.53% | 1.85 | 1.87 | 624319 | 11594 | 0.98% |
| 2024-10-18 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.88 | 698793 | 13012 | 1.10% |
| 2024-10-17 | 1.85 | 1.85 | 0.00 | 0.00% | 1.85 | 1.88 | 599146 | 11162 | 0.94% |
| 2024-10-16 | 1.83 | 1.85 | 0.01 | 0.54% | 1.82 | 1.86 | 533625 | 9808 | 0.84% |
| 2024-10-15 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.87 | 700549 | 12973 | 1.10% |
| 2024-10-14 | 1.84 | 1.85 | 0.00 | 0.00% | 1.83 | 1.86 | 659011 | 12177 | 1.04% |
| 2024-10-11 | 1.81 | 1.85 | 0.04 | 2.21% | 1.81 | 1.88 | 969137 | 17882 | 1.52% |
| 2024-10-10 | 1.80 | 1.81 | -0.03 | -1.63% | 1.79 | 1.85 | 890475 | 16169 | 1.40% |
| 2024-10-09 | 1.92 | 1.84 | -0.10 | -5.15% | 1.84 | 1.93 | 1341165 | 24889 | 2.11% |
| 2024-10-08 | 2.05 | 1.94 | -0.01 | -0.51% | 1.92 | 2.05 | 2449492 | 48672 | 3.85% |
| 2024-09-30 | 1.89 | 1.95 | 0.09 | 4.84% | 1.89 | 1.95 | 1862479 | 35989 | 2.93% |
| 2024-09-27 | 1.84 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 990669 | 18345 | 1.56% |
| 2024-09-26 | 1.82 | 1.85 | 0.02 | 1.09% | 1.81 | 1.85 | 753675 | 13803 | 1.18% |
| 2024-09-25 | 1.83 | 1.83 | 0.01 | 0.55% | 1.82 | 1.87 | 620606 | 11437 | 0.97% |
| 2024-09-24 | 1.79 | 1.82 | 0.03 | 1.68% | 1.79 | 1.83 | 499806 | 9056 | 0.79% |
| 2024-09-23 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.81 | 352663 | 6309 | 0.55% |
| 2024-09-20 | 1.77 | 1.77 | 0.00 | 0.00% | 1.76 | 1.78 | 187027 | 3308 | 0.29% |
| 2024-09-19 | 1.76 | 1.77 | 0.02 | 1.14% | 1.75 | 1.78 | 273762 | 4839 | 0.43% |
| 2024-09-18 | 1.79 | 1.75 | -0.04 | -2.23% | 1.74 | 1.80 | 360026 | 6354 | 0.57% |
| 2024-09-13 | 1.79 | 1.79 | 0.00 | 0.00% | 1.79 | 1.82 | 307639 | 5534 | 0.48% |
| 2024-09-12 | 1.78 | 1.79 | 0.02 | 1.13% | 1.77 | 1.80 | 285046 | 5083 | 0.45% |
| 2024-09-11 | 1.79 | 1.77 | -0.03 | -1.67% | 1.76 | 1.80 | 391736 | 6967 | 0.62% |
| 2024-09-10 | 1.79 | 1.80 | 0.02 | 1.12% | 1.78 | 1.81 | 350726 | 6295 | 0.55% |
| 2024-09-09 | 1.82 | 1.78 | -0.06 | -3.26% | 1.75 | 1.83 | 682154 | 12122 | 1.07% |
| 2024-09-06 | 1.83 | 1.84 | 0.02 | 1.10% | 1.82 | 1.89 | 726000 | 13458 | 1.14% |
| 2024-09-05 | 1.85 | 1.82 | -0.09 | -4.71% | 1.82 | 1.87 | 1051100 | 19296 | 1.65% |
| 2024-09-04 | 1.92 | 1.91 | -0.01 | -0.52% | 1.91 | 2.02 | 1931490 | 37417 | 3.03% |
| 2024-09-03 | 1.92 | 1.92 | -0.10 | -4.95% | 1.92 | 1.92 | 81277 | 1560 | 0.13% |
| 2024-09-02 | 2.02 | 2.02 | -0.11 | -5.16% | 2.02 | 2.02 | 179881 | 3633 | 0.28% |
| 2024-08-28 | 2.13 | 2.13 | 0.10 | 4.93% | 2.13 | 2.13 | 52964 | 1128 | 0.08% |
| 2024-08-27 | 2.03 | 2.03 | 0.10 | 5.18% | 2.03 | 2.03 | 69226 | 1405 | 0.11% |
| 2024-08-26 | 1.93 | 1.93 | 0.09 | 4.89% | 1.93 | 1.93 | 48955 | 944 | 0.08% |
| 2024-08-22 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.86 | 282872 | 5198 | 0.44% |
| 2024-08-21 | 1.82 | 1.84 | 0.02 | 1.10% | 1.81 | 1.85 | 262717 | 4812 | 0.41% |
| 2024-08-20 | 1.83 | 1.82 | -0.02 | -1.09% | 1.81 | 1.84 | 226203 | 4119 | 0.36% |
| 2024-08-19 | 1.86 | 1.84 | 0.01 | 0.55% | 1.82 | 1.88 | 401814 | 7453 | 0.63% |
| 2024-08-16 | 1.81 | 1.83 | 0.02 | 1.10% | 1.80 | 1.86 | 384315 | 7052 | 0.60% |
| 2024-08-15 | 1.78 | 1.81 | 0.02 | 1.12% | 1.78 | 1.82 | 285918 | 5143 | 0.45% |
| 2024-08-14 | 1.78 | 1.79 | -0.01 | -0.56% | 1.78 | 1.81 | 219486 | 3924 | 0.34% |