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 | 0.11 | 4.95% | 2.23 | 2.33 | 357801 | 8282 | 4.96% |
| 2024-11-20 | 2.08 | 2.22 | 0.11 | 5.21% | 2.08 | 2.22 | 176857 | 3744 | 2.45% |
| 2024-11-19 | 2.11 | 2.11 | -0.11 | -4.95% | 2.11 | 2.11 | 11837 | 249 | 0.16% |
| 2024-11-18 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.22 | 16179 | 359 | 0.22% |
| 2024-11-15 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.34 | 10080 | 235 | 0.14% |
| 2024-11-14 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.46 | 22676 | 557 | 0.31% |
| 2024-11-13 | 2.84 | 2.59 | -0.14 | -5.13% | 2.59 | 2.87 | 482448 | 13097 | 6.69% |
| 2024-11-12 | 2.73 | 2.73 | 0.13 | 5.00% | 2.65 | 2.73 | 159531 | 4343 | 2.21% |
| 2024-11-11 | 2.58 | 2.60 | 0.12 | 4.84% | 2.53 | 2.60 | 60398 | 1561 | 0.84% |
| 2024-11-08 | 2.48 | 2.48 | 0.12 | 5.08% | 2.38 | 2.48 | 227205 | 5605 | 3.15% |
| 2024-11-07 | 2.20 | 2.36 | 0.11 | 4.89% | 2.20 | 2.36 | 145005 | 3376 | 2.01% |
| 2024-11-06 | 2.26 | 2.25 | 0.10 | 4.65% | 2.13 | 2.26 | 356445 | 7977 | 4.95% |
| 2024-11-05 | 2.11 | 2.15 | 0.10 | 4.88% | 2.09 | 2.15 | 119052 | 2547 | 1.65% |
| 2024-11-04 | 1.90 | 2.05 | 0.10 | 5.13% | 1.85 | 2.05 | 331738 | 6456 | 4.60% |
| 2024-11-01 | 1.90 | 1.95 | 0.07 | 3.72% | 1.79 | 1.97 | 507334 | 9744 | 7.04% |
| 2024-10-31 | 1.80 | 1.88 | 0.09 | 5.03% | 1.80 | 1.88 | 132091 | 2449 | 1.83% |
| 2024-10-30 | 1.74 | 1.79 | 0.09 | 5.29% | 1.62 | 1.79 | 452472 | 7852 | 6.28% |
| 2024-10-29 | 1.70 | 1.70 | 0.08 | 4.94% | 1.70 | 1.70 | 37356 | 635 | 0.52% |
| 2024-10-28 | 1.59 | 1.62 | 0.08 | 5.19% | 1.59 | 1.62 | 67217 | 1084 | 0.93% |
| 2024-10-25 | 1.56 | 1.54 | 0.00 | 0.00% | 1.50 | 1.57 | 238151 | 3672 | 3.30% |
| 2024-10-24 | 1.48 | 1.54 | 0.07 | 4.76% | 1.46 | 1.54 | 271824 | 4124 | 3.77% |
| 2024-10-23 | 1.41 | 1.47 | 0.07 | 5.00% | 1.39 | 1.47 | 259962 | 3777 | 3.61% |
| 2024-10-22 | 1.38 | 1.40 | 0.03 | 2.19% | 1.35 | 1.40 | 125816 | 1745 | 1.75% |
| 2024-10-21 | 1.38 | 1.37 | -0.02 | -1.44% | 1.37 | 1.40 | 97668 | 1346 | 1.36% |
| 2024-10-18 | 1.36 | 1.39 | 0.03 | 2.21% | 1.36 | 1.40 | 74291 | 1025 | 1.03% |
| 2024-10-17 | 1.40 | 1.36 | -0.04 | -2.86% | 1.36 | 1.40 | 92143 | 1270 | 1.28% |
| 2024-10-16 | 1.39 | 1.40 | 0.01 | 0.72% | 1.37 | 1.41 | 61642 | 859 | 0.86% |
| 2024-10-15 | 1.41 | 1.39 | -0.03 | -2.11% | 1.38 | 1.43 | 99325 | 1391 | 1.38% |
| 2024-10-14 | 1.40 | 1.42 | 0.05 | 3.65% | 1.37 | 1.44 | 137149 | 1925 | 1.90% |
| 2024-10-11 | 1.39 | 1.37 | 0.00 | 0.00% | 1.36 | 1.42 | 116405 | 1617 | 1.62% |
| 2024-10-10 | 1.40 | 1.37 | -0.06 | -4.20% | 1.36 | 1.43 | 148436 | 2051 | 2.06% |
| 2024-10-09 | 1.51 | 1.43 | -0.08 | -5.30% | 1.43 | 1.52 | 186083 | 2710 | 2.58% |
| 2024-10-08 | 1.59 | 1.51 | 0.00 | 0.00% | 1.49 | 1.59 | 289452 | 4436 | 4.02% |
| 2024-09-30 | 1.46 | 1.51 | 0.06 | 4.14% | 1.45 | 1.52 | 345087 | 5131 | 4.79% |
| 2024-09-27 | 1.45 | 1.45 | 0.01 | 0.69% | 1.42 | 1.46 | 116093 | 1672 | 1.61% |
| 2024-09-26 | 1.45 | 1.44 | 0.00 | 0.00% | 1.42 | 1.46 | 98811 | 1420 | 1.37% |
| 2024-09-25 | 1.43 | 1.44 | 0.02 | 1.41% | 1.42 | 1.45 | 115753 | 1661 | 1.61% |
| 2024-09-24 | 1.40 | 1.42 | 0.01 | 0.71% | 1.40 | 1.46 | 80552 | 1150 | 1.12% |
| 2024-09-23 | 1.41 | 1.41 | -0.01 | -0.70% | 1.37 | 1.42 | 64029 | 895 | 0.89% |
| 2024-09-20 | 1.44 | 1.42 | -0.03 | -2.07% | 1.41 | 1.45 | 53054 | 756 | 0.74% |
| 2024-09-19 | 1.42 | 1.45 | 0.04 | 2.84% | 1.40 | 1.48 | 77320 | 1110 | 1.07% |
| 2024-09-18 | 1.48 | 1.41 | -0.05 | -3.42% | 1.41 | 1.48 | 58487 | 834 | 0.81% |
| 2024-09-13 | 1.46 | 1.46 | -0.01 | -0.68% | 1.43 | 1.50 | 71539 | 1050 | 0.99% |
| 2024-09-12 | 1.46 | 1.47 | 0.03 | 2.08% | 1.44 | 1.49 | 63014 | 924 | 0.87% |
| 2024-09-11 | 1.48 | 1.44 | -0.05 | -3.36% | 1.43 | 1.49 | 58072 | 846 | 0.81% |
| 2024-09-10 | 1.52 | 1.49 | -0.02 | -1.32% | 1.48 | 1.55 | 73711 | 1114 | 1.02% |
| 2024-09-09 | 1.50 | 1.51 | 0.01 | 0.67% | 1.45 | 1.52 | 94678 | 1394 | 1.31% |
| 2024-09-06 | 1.56 | 1.50 | -0.07 | -4.46% | 1.50 | 1.59 | 117045 | 1792 | 1.62% |
| 2024-09-05 | 1.56 | 1.57 | 0.00 | 0.00% | 1.56 | 1.62 | 110536 | 1745 | 1.53% |
| 2024-09-04 | 1.59 | 1.57 | -0.05 | -3.09% | 1.55 | 1.65 | 205915 | 3267 | 2.86% |
| 2024-09-03 | 1.56 | 1.62 | 0.05 | 3.18% | 1.53 | 1.64 | 230049 | 3672 | 3.19% |
| 2024-09-02 | 1.51 | 1.57 | 0.06 | 3.97% | 1.48 | 1.58 | 171052 | 2624 | 2.37% |
| 2024-08-30 | 1.51 | 1.51 | 0.01 | 0.67% | 1.49 | 1.55 | 116447 | 1766 | 1.62% |
| 2024-08-29 | 1.56 | 1.50 | -0.07 | -4.46% | 1.50 | 1.56 | 118648 | 1798 | 1.65% |
| 2024-08-28 | 1.53 | 1.57 | 0.01 | 0.64% | 1.48 | 1.59 | 153523 | 2349 | 2.13% |
| 2024-08-27 | 1.53 | 1.56 | 0.05 | 3.31% | 1.52 | 1.58 | 149480 | 2324 | 2.07% |
| 2024-08-26 | 1.54 | 1.51 | -0.07 | -4.43% | 1.50 | 1.56 | 206292 | 3129 | 2.86% |
| 2024-08-23 | 1.50 | 1.58 | 0.06 | 3.95% | 1.48 | 1.60 | 259965 | 4116 | 3.61% |
| 2024-08-22 | 1.51 | 1.52 | 0.05 | 3.40% | 1.46 | 1.53 | 145218 | 2173 | 2.01% |
| 2024-08-21 | 1.40 | 1.47 | 0.07 | 5.00% | 1.39 | 1.47 | 83425 | 1202 | 1.16% |
| 2024-08-20 | 1.44 | 1.40 | -0.04 | -2.78% | 1.37 | 1.45 | 81664 | 1142 | 1.13% |
| 2024-08-19 | 1.48 | 1.44 | -0.02 | -1.37% | 1.43 | 1.48 | 52886 | 767 | 0.73% |
| 2024-08-16 | 1.49 | 1.46 | -0.03 | -2.01% | 1.45 | 1.51 | 79417 | 1176 | 1.10% |
| 2024-08-15 | 1.53 | 1.49 | -0.05 | -3.25% | 1.48 | 1.53 | 96022 | 1442 | 1.33% |