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 | 2.25 | 2.24 | -0.02 | -0.88% | 2.22 | 2.26 | 161020 | 3607 | 0.87% |
| 2024-11-20 | 2.22 | 2.26 | 0.04 | 1.80% | 2.20 | 2.27 | 210581 | 4730 | 1.14% |
| 2024-11-19 | 2.23 | 2.22 | 0.00 | 0.00% | 2.16 | 2.23 | 213903 | 4697 | 1.16% |
| 2024-11-18 | 2.21 | 2.22 | 0.03 | 1.37% | 2.20 | 2.27 | 303153 | 6780 | 1.64% |
| 2024-11-15 | 2.20 | 2.19 | -0.01 | -0.45% | 2.18 | 2.27 | 243814 | 5404 | 1.32% |
| 2024-11-14 | 2.29 | 2.20 | -0.09 | -3.93% | 2.19 | 2.29 | 266247 | 5927 | 1.44% |
| 2024-11-13 | 2.29 | 2.29 | 0.00 | 0.00% | 2.24 | 2.33 | 273222 | 6214 | 1.48% |
| 2024-11-12 | 2.32 | 2.29 | -0.03 | -1.29% | 2.27 | 2.35 | 290348 | 6701 | 1.57% |
| 2024-11-11 | 2.34 | 2.32 | -0.03 | -1.28% | 2.26 | 2.35 | 350220 | 8039 | 1.90% |
| 2024-11-08 | 2.41 | 2.35 | -0.04 | -1.67% | 2.33 | 2.45 | 446875 | 10563 | 2.42% |
| 2024-11-07 | 2.27 | 2.39 | 0.11 | 4.82% | 2.25 | 2.45 | 608138 | 14384 | 3.29% |
| 2024-11-06 | 2.25 | 2.28 | 0.02 | 0.88% | 2.21 | 2.30 | 406110 | 9188 | 2.20% |
| 2024-11-05 | 2.16 | 2.26 | 0.09 | 4.15% | 2.14 | 2.28 | 371642 | 8299 | 2.01% |
| 2024-11-04 | 2.20 | 2.17 | -0.01 | -0.46% | 2.12 | 2.20 | 195179 | 4206 | 1.06% |
| 2024-11-01 | 2.21 | 2.18 | -0.04 | -1.80% | 2.16 | 2.26 | 322055 | 7052 | 1.74% |
| 2024-10-31 | 2.12 | 2.22 | 0.09 | 4.23% | 2.11 | 2.22 | 369798 | 8087 | 2.00% |
| 2024-10-30 | 2.11 | 2.13 | 0.04 | 1.91% | 2.09 | 2.14 | 199358 | 4224 | 1.08% |
| 2024-10-29 | 2.15 | 2.09 | -0.05 | -2.34% | 2.09 | 2.16 | 267137 | 5633 | 1.45% |
| 2024-10-28 | 2.07 | 2.14 | 0.08 | 3.88% | 2.06 | 2.15 | 282796 | 5984 | 1.53% |
| 2024-10-25 | 2.02 | 2.06 | 0.04 | 1.98% | 2.01 | 2.06 | 165767 | 3388 | 0.90% |
| 2024-10-24 | 2.00 | 2.02 | 0.01 | 0.50% | 1.99 | 2.03 | 148059 | 2978 | 0.80% |
| 2024-10-23 | 2.01 | 2.01 | 0.00 | 0.00% | 1.99 | 2.04 | 180697 | 3645 | 0.98% |
| 2024-10-22 | 1.98 | 2.01 | 0.02 | 1.01% | 1.98 | 2.01 | 170349 | 3400 | 0.92% |
| 2024-10-21 | 2.00 | 1.99 | 0.00 | 0.00% | 1.97 | 2.01 | 148637 | 2954 | 0.80% |
| 2024-10-18 | 1.97 | 1.99 | 0.02 | 1.02% | 1.94 | 2.01 | 178575 | 3523 | 0.97% |
| 2024-10-17 | 2.00 | 1.97 | -0.02 | -1.01% | 1.96 | 2.01 | 103364 | 2048 | 0.56% |
| 2024-10-16 | 1.98 | 1.99 | 0.00 | 0.00% | 1.97 | 2.01 | 116593 | 2320 | 0.63% |
| 2024-10-15 | 2.00 | 1.99 | -0.03 | -1.49% | 1.98 | 2.02 | 119944 | 2399 | 0.65% |
| 2024-10-14 | 2.00 | 2.02 | 0.04 | 2.02% | 1.96 | 2.02 | 162222 | 3231 | 0.88% |
| 2024-10-11 | 2.00 | 1.98 | -0.04 | -1.98% | 1.97 | 2.06 | 216471 | 4337 | 1.17% |
| 2024-10-10 | 2.02 | 2.02 | 0.03 | 1.51% | 1.96 | 2.05 | 268797 | 5408 | 1.45% |
| 2024-10-09 | 2.16 | 1.99 | -0.19 | -8.72% | 1.98 | 2.16 | 417756 | 8569 | 2.26% |
| 2024-10-08 | 2.30 | 2.18 | 0.09 | 4.31% | 2.09 | 2.30 | 644111 | 14164 | 3.49% |
| 2024-09-30 | 2.00 | 2.09 | 0.17 | 8.85% | 1.94 | 2.10 | 605735 | 12284 | 3.28% |
| 2024-09-27 | 1.90 | 1.92 | 0.05 | 2.67% | 1.86 | 1.93 | 221037 | 4192 | 1.20% |
| 2024-09-26 | 1.80 | 1.87 | 0.07 | 3.89% | 1.78 | 1.87 | 217992 | 3993 | 1.18% |
| 2024-09-25 | 1.80 | 1.80 | 0.04 | 2.27% | 1.78 | 1.84 | 218465 | 3951 | 1.18% |
| 2024-09-24 | 1.71 | 1.76 | 0.05 | 2.92% | 1.71 | 1.77 | 141645 | 2469 | 0.77% |
| 2024-09-23 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.71 | 47389 | 805 | 0.26% |
| 2024-09-20 | 1.69 | 1.70 | 0.00 | 0.00% | 1.69 | 1.71 | 48020 | 815 | 0.26% |
| 2024-09-19 | 1.66 | 1.70 | 0.05 | 3.03% | 1.65 | 1.71 | 84460 | 1427 | 0.46% |
| 2024-09-18 | 1.67 | 1.65 | -0.04 | -2.37% | 1.63 | 1.68 | 80210 | 1327 | 0.43% |
| 2024-09-13 | 1.70 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 41500 | 700 | 0.22% |
| 2024-09-12 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 44666 | 754 | 0.24% |
| 2024-09-11 | 1.70 | 1.68 | -0.03 | -1.75% | 1.67 | 1.71 | 56051 | 944 | 0.30% |
| 2024-09-10 | 1.70 | 1.71 | 0.01 | 0.59% | 1.68 | 1.73 | 72789 | 1240 | 0.39% |
| 2024-09-09 | 1.68 | 1.70 | 0.02 | 1.19% | 1.65 | 1.71 | 78574 | 1327 | 0.43% |
| 2024-09-06 | 1.68 | 1.68 | 0.00 | 0.00% | 1.67 | 1.71 | 83821 | 1415 | 0.45% |
| 2024-09-05 | 1.69 | 1.72 | 0.02 | 1.18% | 1.68 | 1.72 | 86560 | 1478 | 0.47% |
| 2024-09-04 | 1.70 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 52610 | 897 | 0.28% |
| 2024-09-03 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.73 | 62496 | 1069 | 0.34% |
| 2024-09-02 | 1.73 | 1.71 | -0.02 | -1.16% | 1.71 | 1.75 | 68007 | 1175 | 0.37% |
| 2024-08-30 | 1.70 | 1.73 | 0.03 | 1.76% | 1.69 | 1.75 | 101482 | 1749 | 0.55% |
| 2024-08-29 | 1.69 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 51717 | 877 | 0.28% |
| 2024-08-28 | 1.69 | 1.70 | 0.02 | 1.19% | 1.69 | 1.71 | 66421 | 1129 | 0.36% |
| 2024-08-27 | 1.70 | 1.68 | -0.02 | -1.18% | 1.68 | 1.71 | 54200 | 916 | 0.29% |
| 2024-08-26 | 1.67 | 1.70 | 0.03 | 1.80% | 1.67 | 1.71 | 59470 | 1007 | 0.32% |
| 2024-08-23 | 1.68 | 1.67 | -0.01 | -0.60% | 1.67 | 1.69 | 52816 | 884 | 0.29% |
| 2024-08-22 | 1.69 | 1.68 | -0.02 | -1.18% | 1.68 | 1.71 | 63311 | 1070 | 0.34% |
| 2024-08-21 | 1.69 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 52669 | 891 | 0.29% |
| 2024-08-20 | 1.72 | 1.70 | -0.02 | -1.16% | 1.68 | 1.73 | 68766 | 1170 | 0.37% |
| 2024-08-19 | 1.72 | 1.72 | -0.01 | -0.58% | 1.70 | 1.74 | 72810 | 1252 | 0.39% |
| 2024-08-16 | 1.74 | 1.73 | -0.02 | -1.14% | 1.73 | 1.75 | 73116 | 1272 | 0.40% |
| 2024-08-15 | 1.73 | 1.75 | 0.01 | 0.57% | 1.71 | 1.76 | 106162 | 1843 | 0.57% |
| 2024-08-14 | 1.75 | 1.74 | -0.01 | -0.57% | 1.73 | 1.77 | 91369 | 1594 | 0.49% |
| 2024-08-13 | 1.77 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 116718 | 2040 | 0.63% |