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 | 2.95 | 3.02 | 0.14 | 4.86% | 2.90 | 3.02 | 182903 | 5443 | 3.25% |
| 2024-11-20 | 2.73 | 2.88 | 0.14 | 5.11% | 2.73 | 2.88 | 99589 | 2828 | 1.77% |
| 2024-11-19 | 2.80 | 2.74 | -0.03 | -1.08% | 2.64 | 2.81 | 95311 | 2580 | 1.70% |
| 2024-11-18 | 2.77 | 2.77 | -0.01 | -0.36% | 2.65 | 2.84 | 118680 | 3270 | 2.11% |
| 2024-11-15 | 2.85 | 2.78 | -0.12 | -4.14% | 2.76 | 2.89 | 174070 | 4872 | 3.10% |
| 2024-11-14 | 2.90 | 2.90 | 0.02 | 0.69% | 2.86 | 3.02 | 157047 | 4636 | 2.79% |
| 2024-11-13 | 2.86 | 2.88 | -0.04 | -1.37% | 2.77 | 2.97 | 201485 | 5750 | 3.58% |
| 2024-11-12 | 3.02 | 2.92 | -0.04 | -1.35% | 2.88 | 3.08 | 238779 | 7123 | 4.25% |
| 2024-11-11 | 2.82 | 2.96 | 0.14 | 4.96% | 2.80 | 2.96 | 135493 | 3941 | 2.41% |
| 2024-11-08 | 2.82 | 2.82 | -0.02 | -0.70% | 2.76 | 2.85 | 147989 | 4160 | 2.63% |
| 2024-11-07 | 2.72 | 2.84 | 0.07 | 2.53% | 2.72 | 2.88 | 186042 | 5233 | 3.31% |
| 2024-11-06 | 2.64 | 2.77 | 0.13 | 4.92% | 2.63 | 2.77 | 230955 | 6291 | 4.11% |
| 2024-11-05 | 2.56 | 2.64 | 0.13 | 5.18% | 2.55 | 2.64 | 177446 | 4624 | 3.16% |
| 2024-11-04 | 2.41 | 2.51 | 0.12 | 5.02% | 2.41 | 2.51 | 147903 | 3675 | 2.63% |
| 2024-11-01 | 2.54 | 2.39 | -0.13 | -5.16% | 2.39 | 2.57 | 184822 | 4509 | 3.29% |
| 2024-10-31 | 2.60 | 2.52 | -0.08 | -3.08% | 2.52 | 2.63 | 188478 | 4833 | 3.35% |
| 2024-10-30 | 2.60 | 2.60 | 0.00 | 0.00% | 2.56 | 2.72 | 224162 | 5962 | 3.99% |
| 2024-10-29 | 2.52 | 2.60 | 0.04 | 1.56% | 2.50 | 2.63 | 210842 | 5398 | 3.75% |
| 2024-10-28 | 2.33 | 2.56 | 0.12 | 4.92% | 2.32 | 2.56 | 335554 | 8033 | 5.97% |
| 2024-10-25 | 2.40 | 2.44 | 0.06 | 2.52% | 2.40 | 2.50 | 202809 | 4992 | 3.61% |
| 2024-10-24 | 2.54 | 2.38 | -0.04 | -1.65% | 2.34 | 2.54 | 307941 | 7481 | 5.48% |
| 2024-10-23 | 2.31 | 2.42 | 0.12 | 5.22% | 2.30 | 2.42 | 90427 | 2149 | 1.61% |
| 2024-10-22 | 2.20 | 2.30 | 0.11 | 5.02% | 2.17 | 2.30 | 232421 | 5273 | 4.14% |
| 2024-10-21 | 2.12 | 2.19 | 0.08 | 3.79% | 2.10 | 2.19 | 146964 | 3161 | 2.61% |
| 2024-10-18 | 2.06 | 2.11 | 0.05 | 2.43% | 2.04 | 2.11 | 107632 | 2246 | 1.91% |
| 2024-10-17 | 2.10 | 2.06 | -0.03 | -1.44% | 2.05 | 2.15 | 110856 | 2326 | 1.97% |
| 2024-10-16 | 2.07 | 2.09 | 0.01 | 0.48% | 2.06 | 2.10 | 66971 | 1393 | 1.19% |
| 2024-10-15 | 2.11 | 2.08 | -0.05 | -2.35% | 2.07 | 2.13 | 132253 | 2768 | 2.35% |
| 2024-10-14 | 2.05 | 2.13 | 0.09 | 4.41% | 2.05 | 2.14 | 180948 | 3823 | 3.22% |
| 2024-10-11 | 2.02 | 2.04 | 0.01 | 0.49% | 2.01 | 2.09 | 142226 | 2913 | 2.53% |
| 2024-10-10 | 2.03 | 2.03 | -0.01 | -0.49% | 1.99 | 2.06 | 139879 | 2830 | 2.49% |
| 2024-10-09 | 2.14 | 2.04 | -0.11 | -5.12% | 2.04 | 2.14 | 200865 | 4168 | 3.57% |
| 2024-10-08 | 2.26 | 2.15 | 0.00 | 0.00% | 2.10 | 2.26 | 336350 | 7351 | 5.98% |
| 2024-09-30 | 2.06 | 2.15 | 0.10 | 4.88% | 2.05 | 2.15 | 283525 | 5984 | 5.04% |
| 2024-09-27 | 2.03 | 2.05 | 0.03 | 1.49% | 2.01 | 2.06 | 111930 | 2273 | 1.99% |
| 2024-09-26 | 1.96 | 2.02 | 0.06 | 3.06% | 1.94 | 2.02 | 127898 | 2549 | 2.28% |
| 2024-09-25 | 1.93 | 1.96 | 0.05 | 2.62% | 1.93 | 1.99 | 118351 | 2325 | 2.11% |
| 2024-09-24 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.93 | 70688 | 1351 | 1.26% |
| 2024-09-23 | 1.91 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 48471 | 927 | 0.86% |
| 2024-09-20 | 1.93 | 1.92 | 0.00 | 0.00% | 1.89 | 1.94 | 37025 | 708 | 0.66% |
| 2024-09-19 | 1.88 | 1.92 | 0.02 | 1.05% | 1.88 | 1.93 | 54043 | 1034 | 0.96% |
| 2024-09-18 | 2.01 | 1.90 | -0.09 | -4.52% | 1.89 | 2.01 | 79891 | 1539 | 1.42% |
| 2024-09-13 | 2.00 | 1.99 | 0.01 | 0.51% | 1.95 | 2.02 | 131759 | 2611 | 2.34% |
| 2024-09-12 | 1.90 | 1.98 | 0.09 | 4.76% | 1.90 | 1.98 | 69460 | 1362 | 1.24% |
| 2024-09-11 | 1.90 | 1.89 | 0.02 | 1.07% | 1.87 | 1.91 | 45582 | 862 | 0.81% |
| 2024-09-10 | 1.91 | 1.87 | -0.05 | -2.60% | 1.85 | 1.93 | 62593 | 1177 | 1.11% |
| 2024-09-09 | 1.90 | 1.92 | 0.00 | 0.00% | 1.85 | 1.93 | 54254 | 1029 | 0.97% |
| 2024-09-06 | 1.97 | 1.92 | -0.05 | -2.54% | 1.90 | 2.00 | 83908 | 1633 | 1.49% |
| 2024-09-05 | 1.92 | 1.97 | 0.02 | 1.03% | 1.92 | 1.99 | 66209 | 1303 | 1.18% |
| 2024-09-04 | 2.05 | 1.95 | -0.10 | -4.88% | 1.95 | 2.05 | 158504 | 3129 | 2.82% |
| 2024-09-03 | 1.98 | 2.05 | 0.06 | 3.02% | 1.97 | 2.05 | 159494 | 3210 | 2.84% |
| 2024-09-02 | 1.93 | 1.99 | 0.04 | 2.05% | 1.92 | 2.03 | 128009 | 2534 | 2.28% |
| 2024-08-30 | 1.92 | 1.95 | 0.02 | 1.04% | 1.91 | 1.96 | 95553 | 1856 | 1.70% |
| 2024-08-29 | 1.91 | 1.93 | 0.00 | 0.00% | 1.89 | 1.93 | 70646 | 1349 | 1.26% |
| 2024-08-28 | 1.89 | 1.93 | 0.03 | 1.58% | 1.88 | 1.98 | 121584 | 2359 | 2.16% |
| 2024-08-27 | 1.86 | 1.90 | 0.03 | 1.60% | 1.85 | 1.91 | 67386 | 1268 | 1.20% |
| 2024-08-26 | 1.82 | 1.87 | 0.04 | 2.19% | 1.81 | 1.89 | 43964 | 816 | 0.78% |
| 2024-08-23 | 1.81 | 1.83 | 0.00 | 0.00% | 1.80 | 1.85 | 39441 | 717 | 0.70% |
| 2024-08-22 | 1.84 | 1.83 | -0.01 | -0.54% | 1.81 | 1.85 | 45093 | 826 | 0.80% |
| 2024-08-21 | 1.82 | 1.84 | 0.02 | 1.10% | 1.81 | 1.84 | 28944 | 528 | 0.51% |
| 2024-08-20 | 1.85 | 1.82 | -0.03 | -1.62% | 1.80 | 1.86 | 48875 | 891 | 0.87% |
| 2024-08-19 | 1.85 | 1.85 | -0.01 | -0.54% | 1.85 | 1.89 | 50346 | 938 | 0.90% |
| 2024-08-16 | 1.84 | 1.86 | 0.02 | 1.09% | 1.84 | 1.88 | 54304 | 1009 | 0.97% |
| 2024-08-15 | 1.84 | 1.84 | 0.01 | 0.55% | 1.78 | 1.85 | 70486 | 1282 | 1.25% |
| 2024-08-14 | 1.86 | 1.83 | -0.04 | -2.14% | 1.83 | 1.87 | 54039 | 1000 | 0.96% |