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 | 2.33 | -0.01 | -0.43% | 2.30 | 2.35 | 213893 | 4958 | 1.13% |
| 2024-11-20 | 2.28 | 2.34 | 0.06 | 2.63% | 2.25 | 2.35 | 360161 | 8340 | 1.90% |
| 2024-11-19 | 2.26 | 2.28 | 0.02 | 0.88% | 2.21 | 2.28 | 325434 | 7310 | 1.71% |
| 2024-11-18 | 2.26 | 2.26 | 0.01 | 0.44% | 2.24 | 2.33 | 392956 | 8975 | 2.07% |
| 2024-11-15 | 2.33 | 2.25 | -0.08 | -3.43% | 2.24 | 2.35 | 505121 | 11602 | 2.66% |
| 2024-11-14 | 2.42 | 2.33 | -0.09 | -3.72% | 2.32 | 2.42 | 401451 | 9487 | 2.11% |
| 2024-11-13 | 2.46 | 2.42 | -0.06 | -2.42% | 2.38 | 2.48 | 446760 | 10812 | 2.35% |
| 2024-11-12 | 2.52 | 2.48 | -0.03 | -1.20% | 2.44 | 2.53 | 602216 | 14917 | 3.17% |
| 2024-11-11 | 2.48 | 2.51 | -0.03 | -1.18% | 2.48 | 2.56 | 533526 | 13359 | 2.81% |
| 2024-11-08 | 2.60 | 2.54 | -0.05 | -1.93% | 2.52 | 2.63 | 867762 | 22310 | 4.57% |
| 2024-11-07 | 2.44 | 2.59 | 0.13 | 5.28% | 2.41 | 2.66 | 1153697 | 29440 | 6.08% |
| 2024-11-06 | 2.55 | 2.46 | -0.05 | -1.99% | 2.45 | 2.55 | 825454 | 20475 | 4.35% |
| 2024-11-05 | 2.40 | 2.51 | 0.08 | 3.29% | 2.38 | 2.56 | 1117296 | 27812 | 5.89% |
| 2024-11-04 | 2.32 | 2.43 | 0.03 | 1.25% | 2.29 | 2.52 | 1001881 | 24071 | 5.28% |
| 2024-11-01 | 2.29 | 2.40 | 0.08 | 3.45% | 2.23 | 2.55 | 1545348 | 37421 | 8.14% |
| 2024-10-31 | 2.28 | 2.32 | 0.04 | 1.75% | 2.27 | 2.35 | 496452 | 11500 | 2.62% |
| 2024-10-30 | 2.23 | 2.28 | 0.04 | 1.79% | 2.22 | 2.28 | 376417 | 8500 | 1.98% |
| 2024-10-29 | 2.36 | 2.24 | -0.12 | -5.08% | 2.24 | 2.36 | 656245 | 14975 | 3.46% |
| 2024-10-28 | 2.21 | 2.36 | 0.16 | 7.27% | 2.21 | 2.41 | 1074030 | 24858 | 5.66% |
| 2024-10-25 | 2.14 | 2.20 | 0.05 | 2.33% | 2.14 | 2.21 | 422645 | 9199 | 2.23% |
| 2024-10-24 | 2.13 | 2.15 | 0.02 | 0.94% | 2.10 | 2.19 | 373310 | 7993 | 1.97% |
| 2024-10-23 | 2.11 | 2.13 | 0.02 | 0.95% | 2.10 | 2.16 | 301837 | 6441 | 1.59% |
| 2024-10-22 | 2.08 | 2.11 | 0.03 | 1.44% | 2.07 | 2.11 | 290405 | 6088 | 1.53% |
| 2024-10-21 | 2.09 | 2.08 | -0.01 | -0.48% | 2.06 | 2.11 | 243055 | 5062 | 1.28% |
| 2024-10-18 | 2.06 | 2.09 | 0.02 | 0.97% | 2.04 | 2.11 | 287620 | 5965 | 1.52% |
| 2024-10-17 | 2.08 | 2.07 | -0.01 | -0.48% | 2.06 | 2.10 | 217053 | 4517 | 1.14% |
| 2024-10-16 | 2.06 | 2.08 | 0.00 | 0.00% | 2.05 | 2.10 | 229974 | 4765 | 1.21% |
| 2024-10-15 | 2.09 | 2.08 | 0.00 | 0.00% | 2.06 | 2.15 | 318448 | 6650 | 1.68% |
| 2024-10-14 | 2.05 | 2.08 | 0.04 | 1.96% | 2.02 | 2.09 | 225983 | 4654 | 1.19% |
| 2024-10-11 | 2.11 | 2.04 | -0.06 | -2.86% | 2.01 | 2.12 | 256293 | 5287 | 1.35% |
| 2024-10-10 | 2.08 | 2.10 | 0.02 | 0.96% | 2.06 | 2.16 | 402871 | 8496 | 2.12% |
| 2024-10-09 | 2.28 | 2.08 | -0.22 | -9.57% | 2.08 | 2.28 | 657225 | 14180 | 3.46% |
| 2024-10-08 | 2.39 | 2.30 | 0.12 | 5.50% | 2.20 | 2.40 | 972369 | 22457 | 5.12% |
| 2024-09-30 | 2.07 | 2.18 | 0.18 | 9.00% | 2.03 | 2.19 | 822112 | 17448 | 4.33% |
| 2024-09-27 | 1.95 | 2.00 | 0.08 | 4.17% | 1.92 | 2.00 | 355068 | 6967 | 1.87% |
| 2024-09-26 | 1.86 | 1.92 | 0.07 | 3.78% | 1.84 | 1.92 | 358454 | 6763 | 1.89% |
| 2024-09-25 | 1.84 | 1.85 | 0.01 | 0.54% | 1.84 | 1.91 | 362259 | 6792 | 1.91% |
| 2024-09-24 | 1.79 | 1.84 | 0.05 | 2.79% | 1.78 | 1.84 | 245837 | 4473 | 1.30% |
| 2024-09-23 | 1.79 | 1.79 | 0.00 | 0.00% | 1.77 | 1.80 | 100783 | 1797 | 0.53% |
| 2024-09-20 | 1.79 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 133463 | 2381 | 0.70% |
| 2024-09-19 | 1.74 | 1.78 | 0.05 | 2.89% | 1.72 | 1.79 | 220627 | 3899 | 1.16% |
| 2024-09-18 | 1.75 | 1.73 | -0.02 | -1.14% | 1.71 | 1.76 | 133938 | 2313 | 0.71% |
| 2024-09-13 | 1.77 | 1.75 | -0.01 | -0.57% | 1.75 | 1.77 | 93952 | 1653 | 0.49% |
| 2024-09-12 | 1.74 | 1.76 | 0.02 | 1.15% | 1.74 | 1.78 | 116082 | 2046 | 0.61% |
| 2024-09-11 | 1.76 | 1.74 | -0.01 | -0.57% | 1.73 | 1.77 | 97858 | 1713 | 0.52% |
| 2024-09-10 | 1.74 | 1.75 | 0.00 | 0.00% | 1.73 | 1.76 | 88808 | 1553 | 0.47% |
| 2024-09-09 | 1.75 | 1.75 | 0.00 | 0.00% | 1.72 | 1.77 | 102662 | 1792 | 0.54% |
| 2024-09-06 | 1.77 | 1.75 | -0.03 | -1.69% | 1.74 | 1.78 | 156711 | 2753 | 0.83% |
| 2024-09-05 | 1.74 | 1.78 | 0.05 | 2.89% | 1.73 | 1.80 | 252927 | 4474 | 1.33% |
| 2024-09-04 | 1.73 | 1.73 | -0.01 | -0.57% | 1.72 | 1.74 | 93240 | 1614 | 0.49% |
| 2024-09-03 | 1.76 | 1.74 | -0.01 | -0.57% | 1.73 | 1.76 | 80023 | 1391 | 0.42% |
| 2024-09-02 | 1.75 | 1.75 | 0.00 | 0.00% | 1.74 | 1.77 | 131554 | 2307 | 0.69% |
| 2024-08-30 | 1.72 | 1.75 | 0.03 | 1.74% | 1.71 | 1.76 | 203086 | 3551 | 1.07% |
| 2024-08-29 | 1.69 | 1.72 | 0.02 | 1.18% | 1.68 | 1.72 | 106794 | 1822 | 0.56% |
| 2024-08-28 | 1.69 | 1.70 | 0.02 | 1.19% | 1.67 | 1.71 | 82646 | 1398 | 0.44% |
| 2024-08-27 | 1.71 | 1.68 | -0.04 | -2.33% | 1.68 | 1.72 | 95618 | 1618 | 0.50% |
| 2024-08-26 | 1.72 | 1.72 | 0.02 | 1.18% | 1.70 | 1.73 | 77234 | 1323 | 0.41% |
| 2024-08-23 | 1.70 | 1.70 | 0.01 | 0.59% | 1.67 | 1.70 | 104586 | 1762 | 0.55% |
| 2024-08-22 | 1.72 | 1.69 | -0.02 | -1.17% | 1.68 | 1.73 | 96762 | 1651 | 0.51% |
| 2024-08-21 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.74 | 92900 | 1594 | 0.49% |
| 2024-08-20 | 1.77 | 1.72 | -0.05 | -2.82% | 1.71 | 1.78 | 160298 | 2784 | 0.84% |
| 2024-08-19 | 1.77 | 1.77 | -0.01 | -0.56% | 1.76 | 1.82 | 255619 | 4556 | 1.35% |
| 2024-08-16 | 1.80 | 1.78 | 0.04 | 2.30% | 1.76 | 1.86 | 414159 | 7464 | 2.18% |
| 2024-08-15 | 1.71 | 1.74 | 0.03 | 1.75% | 1.70 | 1.74 | 80322 | 1385 | 0.42% |