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 | 2.72 | 2.74 | 0.02 | 0.74% | 2.68 | 2.78 | 276280 | 7549 | 2.10% |
| 2024-11-20 | 2.60 | 2.72 | 0.12 | 4.62% | 2.57 | 2.73 | 311700 | 8354 | 2.37% |
| 2024-11-19 | 2.62 | 2.60 | -0.02 | -0.76% | 2.48 | 2.64 | 293724 | 7522 | 2.23% |
| 2024-11-18 | 2.62 | 2.62 | 0.00 | 0.00% | 2.58 | 2.72 | 291048 | 7692 | 2.21% |
| 2024-11-15 | 2.68 | 2.62 | -0.05 | -1.87% | 2.62 | 2.73 | 231573 | 6171 | 1.76% |
| 2024-11-14 | 2.78 | 2.67 | -0.14 | -4.98% | 2.67 | 2.80 | 291245 | 7954 | 2.21% |
| 2024-11-13 | 2.93 | 2.81 | -0.13 | -4.42% | 2.75 | 2.93 | 385907 | 10858 | 2.93% |
| 2024-11-12 | 2.82 | 2.94 | 0.12 | 4.26% | 2.82 | 3.00 | 623653 | 18205 | 4.74% |
| 2024-11-11 | 2.82 | 2.82 | -0.07 | -2.42% | 2.78 | 2.91 | 558359 | 15760 | 4.24% |
| 2024-11-08 | 3.01 | 2.89 | -0.19 | -6.17% | 2.87 | 3.24 | 1115511 | 33395 | 8.47% |
| 2024-11-07 | 3.30 | 3.08 | -0.06 | -1.91% | 2.96 | 3.44 | 1578014 | 50402 | 11.98% |
| 2024-11-06 | 2.96 | 3.14 | 0.29 | 10.18% | 2.89 | 3.14 | 1275576 | 39133 | 9.69% |
| 2024-11-05 | 2.62 | 2.85 | 0.26 | 10.04% | 2.58 | 2.85 | 915635 | 25587 | 6.95% |
| 2024-11-04 | 2.39 | 2.59 | 0.24 | 10.21% | 2.39 | 2.59 | 368467 | 9328 | 2.80% |
| 2024-11-01 | 2.30 | 2.35 | 0.05 | 2.17% | 2.30 | 2.52 | 504145 | 12051 | 3.83% |
| 2024-10-31 | 2.26 | 2.30 | 0.03 | 1.32% | 2.22 | 2.33 | 297474 | 6805 | 2.26% |
| 2024-10-30 | 2.29 | 2.27 | 0.03 | 1.34% | 2.22 | 2.30 | 201590 | 4535 | 1.53% |
| 2024-10-29 | 2.41 | 2.24 | -0.11 | -4.68% | 2.22 | 2.46 | 458772 | 10676 | 3.48% |
| 2024-10-28 | 2.14 | 2.35 | 0.21 | 9.81% | 2.14 | 2.35 | 403361 | 9207 | 3.06% |
| 2024-10-25 | 2.09 | 2.14 | 0.03 | 1.42% | 2.09 | 2.15 | 161273 | 3436 | 1.22% |
| 2024-10-24 | 2.09 | 2.11 | 0.02 | 0.96% | 2.07 | 2.13 | 152977 | 3221 | 1.16% |
| 2024-10-23 | 2.08 | 2.09 | 0.00 | 0.00% | 2.07 | 2.14 | 189465 | 3985 | 1.44% |
| 2024-10-22 | 2.06 | 2.09 | 0.03 | 1.46% | 2.05 | 2.10 | 108499 | 2250 | 0.82% |
| 2024-10-21 | 2.10 | 2.06 | -0.02 | -0.96% | 2.05 | 2.10 | 126280 | 2607 | 0.96% |
| 2024-10-18 | 2.05 | 2.08 | 0.03 | 1.46% | 2.02 | 2.11 | 137803 | 2859 | 1.05% |
| 2024-10-17 | 2.10 | 2.05 | -0.04 | -1.91% | 2.05 | 2.17 | 178889 | 3777 | 1.36% |
| 2024-10-16 | 2.13 | 2.09 | -0.06 | -2.79% | 2.06 | 2.15 | 222776 | 4673 | 1.69% |
| 2024-10-15 | 2.09 | 2.15 | 0.05 | 2.38% | 2.07 | 2.20 | 186027 | 3950 | 1.41% |
| 2024-10-14 | 2.07 | 2.10 | 0.07 | 3.45% | 2.03 | 2.11 | 151066 | 3128 | 1.15% |
| 2024-10-11 | 2.10 | 2.03 | -0.07 | -3.33% | 2.00 | 2.14 | 143531 | 2963 | 1.09% |
| 2024-10-10 | 2.10 | 2.10 | -0.02 | -0.94% | 2.07 | 2.17 | 171843 | 3650 | 1.30% |
| 2024-10-09 | 2.34 | 2.12 | -0.23 | -9.79% | 2.12 | 2.34 | 301032 | 6616 | 2.29% |
| 2024-10-08 | 2.51 | 2.35 | 0.07 | 3.07% | 2.21 | 2.51 | 439971 | 10413 | 3.34% |
| 2024-09-30 | 2.20 | 2.28 | 0.21 | 10.14% | 2.12 | 2.28 | 403740 | 8960 | 3.07% |
| 2024-09-27 | 2.00 | 2.07 | 0.11 | 5.61% | 1.97 | 2.08 | 113624 | 2298 | 0.86% |
| 2024-09-26 | 1.88 | 1.96 | 0.08 | 4.26% | 1.86 | 1.97 | 111825 | 2153 | 0.85% |
| 2024-09-25 | 1.87 | 1.88 | 0.02 | 1.08% | 1.86 | 1.92 | 119794 | 2256 | 0.91% |
| 2024-09-24 | 1.84 | 1.86 | 0.03 | 1.64% | 1.83 | 1.88 | 95577 | 1777 | 0.73% |
| 2024-09-23 | 1.86 | 1.83 | -0.04 | -2.14% | 1.82 | 1.87 | 68806 | 1266 | 0.52% |
| 2024-09-20 | 1.80 | 1.87 | 0.07 | 3.89% | 1.80 | 1.90 | 120375 | 2237 | 0.91% |
| 2024-09-19 | 1.73 | 1.80 | 0.08 | 4.65% | 1.71 | 1.84 | 102116 | 1823 | 0.78% |
| 2024-09-18 | 1.70 | 1.72 | 0.02 | 1.18% | 1.70 | 1.77 | 61809 | 1067 | 0.47% |
| 2024-09-13 | 1.73 | 1.70 | -0.03 | -1.73% | 1.70 | 1.75 | 41723 | 718 | 0.32% |
| 2024-09-12 | 1.71 | 1.73 | 0.02 | 1.17% | 1.71 | 1.74 | 34442 | 595 | 0.26% |
| 2024-09-11 | 1.74 | 1.71 | -0.03 | -1.72% | 1.70 | 1.75 | 34143 | 587 | 0.26% |
| 2024-09-10 | 1.73 | 1.74 | 0.01 | 0.58% | 1.71 | 1.75 | 44381 | 767 | 0.34% |
| 2024-09-09 | 1.72 | 1.73 | 0.00 | 0.00% | 1.70 | 1.75 | 55268 | 957 | 0.42% |
| 2024-09-06 | 1.77 | 1.73 | -0.03 | -1.70% | 1.73 | 1.78 | 45686 | 799 | 0.35% |
| 2024-09-05 | 1.77 | 1.76 | 0.00 | 0.00% | 1.76 | 1.78 | 29712 | 524 | 0.23% |
| 2024-09-04 | 1.80 | 1.76 | -0.05 | -2.76% | 1.75 | 1.81 | 45135 | 801 | 0.34% |
| 2024-09-03 | 1.80 | 1.81 | -0.01 | -0.55% | 1.78 | 1.82 | 46678 | 838 | 0.35% |
| 2024-09-02 | 1.82 | 1.82 | -0.01 | -0.55% | 1.81 | 1.85 | 45442 | 828 | 0.35% |
| 2024-08-30 | 1.79 | 1.83 | 0.03 | 1.67% | 1.78 | 1.84 | 80194 | 1459 | 0.61% |
| 2024-08-29 | 1.83 | 1.80 | -0.02 | -1.10% | 1.78 | 1.83 | 49042 | 880 | 0.37% |
| 2024-08-28 | 1.80 | 1.82 | -0.01 | -0.55% | 1.79 | 1.84 | 44569 | 810 | 0.34% |
| 2024-08-27 | 1.82 | 1.83 | -0.01 | -0.54% | 1.80 | 1.85 | 35508 | 648 | 0.27% |
| 2024-08-26 | 1.79 | 1.84 | 0.05 | 2.79% | 1.79 | 1.85 | 53634 | 980 | 0.41% |
| 2024-08-23 | 1.85 | 1.79 | -0.06 | -3.24% | 1.77 | 1.85 | 81586 | 1468 | 0.62% |
| 2024-08-22 | 1.83 | 1.85 | 0.02 | 1.09% | 1.83 | 1.90 | 98553 | 1833 | 0.75% |
| 2024-08-21 | 1.83 | 1.83 | 0.00 | 0.00% | 1.82 | 1.84 | 29948 | 546 | 0.23% |
| 2024-08-20 | 1.83 | 1.83 | -0.01 | -0.54% | 1.82 | 1.84 | 43459 | 793 | 0.33% |
| 2024-08-19 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.86 | 43207 | 797 | 0.33% |
| 2024-08-16 | 1.88 | 1.84 | -0.04 | -2.13% | 1.83 | 1.89 | 65882 | 1218 | 0.50% |
| 2024-08-15 | 1.89 | 1.88 | -0.01 | -0.53% | 1.86 | 1.89 | 56457 | 1058 | 0.43% |
| 2024-08-14 | 1.90 | 1.89 | 0.00 | 0.00% | 1.88 | 1.95 | 64336 | 1227 | 0.49% |
| 2024-08-13 | 1.89 | 1.89 | -0.01 | -0.53% | 1.87 | 1.91 | 55919 | 1055 | 0.42% |