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 | 2.70 | 2.70 | 0.01 | 0.37% | 2.68 | 2.82 | 450051 | 12366 | 2.01% |
| 2024-11-21 | 2.72 | 2.69 | -0.03 | -1.10% | 2.64 | 2.73 | 243631 | 6514 | 1.09% |
| 2024-11-20 | 2.63 | 2.72 | 0.09 | 3.42% | 2.60 | 2.74 | 307984 | 8302 | 1.37% |
| 2024-11-19 | 2.67 | 2.63 | -0.02 | -0.75% | 2.54 | 2.67 | 259003 | 6706 | 1.16% |
| 2024-11-18 | 2.62 | 2.65 | 0.06 | 2.32% | 2.57 | 2.70 | 350363 | 9248 | 1.56% |
| 2024-11-15 | 2.66 | 2.59 | -0.10 | -3.72% | 2.59 | 2.72 | 294112 | 7798 | 1.31% |
| 2024-11-14 | 2.79 | 2.69 | -0.09 | -3.24% | 2.68 | 2.79 | 255935 | 6953 | 1.14% |
| 2024-11-13 | 2.82 | 2.78 | -0.04 | -1.42% | 2.74 | 2.85 | 314973 | 8770 | 1.40% |
| 2024-11-12 | 2.97 | 2.82 | -0.12 | -4.08% | 2.79 | 2.99 | 561206 | 16143 | 2.50% |
| 2024-11-11 | 2.85 | 2.94 | 0.06 | 2.08% | 2.78 | 3.02 | 779189 | 22383 | 3.47% |
| 2024-11-08 | 3.12 | 2.88 | -0.07 | -2.37% | 2.83 | 3.13 | 1050308 | 31018 | 4.68% |
| 2024-11-07 | 2.66 | 2.95 | 0.27 | 10.07% | 2.65 | 2.95 | 744595 | 21036 | 3.32% |
| 2024-11-06 | 2.67 | 2.68 | 0.00 | 0.00% | 2.62 | 2.75 | 501649 | 13429 | 2.24% |
| 2024-11-05 | 2.60 | 2.68 | 0.09 | 3.47% | 2.58 | 2.69 | 413458 | 10931 | 1.84% |
| 2024-11-04 | 2.60 | 2.59 | 0.01 | 0.39% | 2.53 | 2.65 | 327357 | 8404 | 1.46% |
| 2024-11-01 | 2.74 | 2.58 | -0.18 | -6.52% | 2.57 | 2.75 | 693682 | 18260 | 3.09% |
| 2024-10-31 | 2.70 | 2.76 | 0.03 | 1.10% | 2.70 | 2.81 | 808069 | 22293 | 3.60% |
| 2024-10-30 | 2.80 | 2.73 | -0.19 | -6.51% | 2.67 | 2.85 | 1002764 | 27485 | 4.47% |
| 2024-10-29 | 3.16 | 2.92 | -0.04 | -1.35% | 2.90 | 3.18 | 1691702 | 51497 | 7.54% |
| 2024-10-28 | 2.68 | 2.96 | 0.27 | 10.04% | 2.67 | 2.96 | 969076 | 27683 | 4.32% |
| 2024-10-25 | 2.65 | 2.69 | 0.15 | 5.91% | 2.58 | 2.79 | 1162214 | 31125 | 5.18% |
| 2024-10-24 | 3.00 | 2.54 | -0.21 | -7.64% | 2.49 | 3.02 | 1621168 | 44011 | 7.23% |
| 2024-10-23 | 2.75 | 2.75 | 0.25 | 10.00% | 2.65 | 2.75 | 435682 | 11915 | 1.94% |
| 2024-10-22 | 2.42 | 2.50 | 0.23 | 10.13% | 2.33 | 2.50 | 756935 | 18600 | 3.38% |
| 2024-10-21 | 2.12 | 2.27 | 0.21 | 10.19% | 2.10 | 2.27 | 392593 | 8746 | 1.75% |
| 2024-10-18 | 2.02 | 2.06 | 0.04 | 1.98% | 1.99 | 2.09 | 233718 | 4774 | 1.04% |
| 2024-10-17 | 2.09 | 2.02 | -0.06 | -2.88% | 2.01 | 2.11 | 235333 | 4833 | 1.05% |
| 2024-10-16 | 2.04 | 2.08 | 0.01 | 0.48% | 2.02 | 2.10 | 187490 | 3885 | 0.84% |
| 2024-10-15 | 2.11 | 2.07 | -0.05 | -2.36% | 2.07 | 2.14 | 199175 | 4183 | 0.89% |
| 2024-10-14 | 2.10 | 2.12 | 0.03 | 1.44% | 2.07 | 2.13 | 216984 | 4572 | 0.97% |
| 2024-10-11 | 2.14 | 2.09 | -0.04 | -1.88% | 2.08 | 2.19 | 248042 | 5293 | 1.11% |
| 2024-10-10 | 2.18 | 2.13 | -0.07 | -3.18% | 2.08 | 2.21 | 335459 | 7182 | 1.50% |
| 2024-10-09 | 2.37 | 2.20 | -0.24 | -9.84% | 2.20 | 2.38 | 492925 | 11140 | 2.20% |
| 2024-10-08 | 2.55 | 2.44 | 0.12 | 5.17% | 2.33 | 2.55 | 862293 | 21054 | 3.85% |
| 2024-09-30 | 2.27 | 2.32 | 0.17 | 7.91% | 2.14 | 2.34 | 963317 | 21725 | 4.30% |
| 2024-09-27 | 2.06 | 2.15 | 0.08 | 3.86% | 2.03 | 2.15 | 591813 | 12298 | 2.64% |
| 2024-09-26 | 1.96 | 2.07 | 0.07 | 3.50% | 1.96 | 2.12 | 706536 | 14587 | 3.15% |
| 2024-09-25 | 2.00 | 2.00 | 0.04 | 2.04% | 1.98 | 2.12 | 937299 | 19207 | 4.18% |
| 2024-09-24 | 1.78 | 1.96 | 0.18 | 10.11% | 1.78 | 1.96 | 598757 | 11301 | 2.67% |
| 2024-09-23 | 1.80 | 1.78 | -0.03 | -1.66% | 1.73 | 1.80 | 274590 | 4852 | 1.22% |
| 2024-09-20 | 1.84 | 1.81 | -0.04 | -2.16% | 1.79 | 1.85 | 253710 | 4592 | 1.13% |
| 2024-09-19 | 1.78 | 1.85 | 0.05 | 2.78% | 1.78 | 1.87 | 431544 | 7889 | 1.92% |
| 2024-09-18 | 1.84 | 1.80 | -0.07 | -3.74% | 1.77 | 1.85 | 397990 | 7162 | 1.77% |
| 2024-09-13 | 1.81 | 1.87 | 0.05 | 2.75% | 1.77 | 1.93 | 611821 | 11340 | 2.73% |
| 2024-09-12 | 1.80 | 1.82 | 0.00 | 0.00% | 1.75 | 1.88 | 567304 | 10246 | 2.53% |
| 2024-09-11 | 1.87 | 1.82 | -0.05 | -2.67% | 1.73 | 1.88 | 842690 | 14972 | 3.76% |
| 2024-09-10 | 1.70 | 1.87 | 0.17 | 10.00% | 1.70 | 1.87 | 407589 | 7546 | 1.82% |
| 2024-09-09 | 1.61 | 1.70 | 0.06 | 3.66% | 1.60 | 1.75 | 309744 | 5235 | 1.38% |
| 2024-09-06 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.69 | 93037 | 1545 | 0.41% |
| 2024-09-05 | 1.63 | 1.64 | 0.02 | 1.23% | 1.62 | 1.65 | 83380 | 1363 | 0.37% |
| 2024-09-04 | 1.64 | 1.62 | -0.03 | -1.82% | 1.60 | 1.66 | 84973 | 1384 | 0.38% |
| 2024-09-03 | 1.68 | 1.65 | -0.01 | -0.60% | 1.63 | 1.68 | 88251 | 1459 | 0.39% |
| 2024-09-02 | 1.66 | 1.66 | -0.01 | -0.60% | 1.65 | 1.70 | 75979 | 1266 | 0.34% |
| 2024-08-30 | 1.62 | 1.67 | 0.04 | 2.45% | 1.61 | 1.69 | 101208 | 1679 | 0.45% |
| 2024-08-29 | 1.59 | 1.63 | 0.04 | 2.52% | 1.56 | 1.63 | 112343 | 1801 | 0.50% |
| 2024-08-28 | 1.55 | 1.59 | 0.03 | 1.92% | 1.54 | 1.61 | 104774 | 1657 | 0.47% |
| 2024-08-27 | 1.60 | 1.56 | -0.05 | -3.11% | 1.56 | 1.62 | 62617 | 986 | 0.28% |
| 2024-08-26 | 1.58 | 1.61 | 0.04 | 2.55% | 1.56 | 1.62 | 61038 | 976 | 0.27% |
| 2024-08-23 | 1.57 | 1.57 | -0.01 | -0.63% | 1.55 | 1.59 | 85830 | 1347 | 0.38% |
| 2024-08-22 | 1.62 | 1.58 | -0.04 | -2.47% | 1.58 | 1.64 | 63051 | 1009 | 0.28% |
| 2024-08-21 | 1.65 | 1.62 | -0.02 | -1.22% | 1.61 | 1.67 | 100533 | 1646 | 0.45% |
| 2024-08-20 | 1.69 | 1.64 | -0.05 | -2.96% | 1.63 | 1.70 | 124479 | 2060 | 0.56% |
| 2024-08-19 | 1.71 | 1.69 | -0.01 | -0.59% | 1.67 | 1.71 | 62586 | 1059 | 0.28% |
| 2024-08-16 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 80822 | 1380 | 0.36% |
| 2024-08-15 | 1.68 | 1.71 | 0.04 | 2.40% | 1.67 | 1.73 | 92585 | 1575 | 0.41% |