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 | 2.92 | 3.03 | 0.13 | 4.48% | 2.81 | 3.03 | 270324 | 7882 | 8.30% |
| 2024-11-20 | 2.76 | 2.90 | 0.14 | 5.07% | 2.76 | 2.90 | 226413 | 6543 | 6.95% |
| 2024-11-19 | 2.73 | 2.76 | 0.07 | 2.60% | 2.62 | 2.78 | 172167 | 4626 | 5.29% |
| 2024-11-18 | 2.57 | 2.69 | 0.06 | 2.28% | 2.50 | 2.76 | 252510 | 6665 | 7.75% |
| 2024-11-15 | 2.69 | 2.63 | -0.14 | -5.05% | 2.63 | 2.70 | 206035 | 5461 | 6.33% |
| 2024-11-14 | 2.60 | 2.77 | 0.03 | 1.09% | 2.60 | 2.82 | 345522 | 9233 | 10.61% |
| 2024-11-13 | 2.83 | 2.74 | -0.14 | -4.86% | 2.74 | 2.93 | 196942 | 5510 | 6.05% |
| 2024-11-12 | 2.91 | 2.88 | 0.07 | 2.49% | 2.81 | 2.95 | 280313 | 8216 | 8.61% |
| 2024-11-11 | 2.73 | 2.81 | 0.13 | 4.85% | 2.68 | 2.81 | 260756 | 7199 | 8.01% |
| 2024-11-08 | 2.59 | 2.68 | 0.13 | 5.10% | 2.46 | 2.68 | 362121 | 9506 | 11.12% |
| 2024-11-07 | 2.46 | 2.55 | 0.12 | 4.94% | 2.45 | 2.55 | 142078 | 3601 | 4.36% |
| 2024-11-06 | 2.35 | 2.43 | 0.12 | 5.19% | 2.30 | 2.43 | 219978 | 5252 | 6.75% |
| 2024-11-05 | 2.20 | 2.31 | 0.11 | 5.00% | 2.18 | 2.31 | 212897 | 4884 | 6.54% |
| 2024-11-04 | 2.05 | 2.20 | 0.05 | 2.33% | 2.04 | 2.22 | 189041 | 4075 | 5.80% |
| 2024-11-01 | 2.24 | 2.15 | -0.11 | -4.87% | 2.15 | 2.24 | 177506 | 3867 | 5.45% |
| 2024-10-31 | 2.36 | 2.26 | -0.03 | -1.31% | 2.24 | 2.40 | 311697 | 7351 | 9.57% |
| 2024-10-30 | 2.16 | 2.29 | 0.11 | 5.05% | 2.14 | 2.29 | 278268 | 6259 | 8.54% |
| 2024-10-29 | 2.36 | 2.18 | -0.11 | -4.80% | 2.18 | 2.40 | 387862 | 8842 | 11.91% |
| 2024-10-28 | 2.22 | 2.29 | 0.11 | 5.05% | 2.19 | 2.29 | 239432 | 5447 | 7.35% |
| 2024-10-25 | 2.10 | 2.18 | 0.10 | 4.81% | 2.10 | 2.18 | 274323 | 5933 | 8.42% |
| 2024-10-24 | 2.16 | 2.08 | 0.01 | 0.48% | 2.06 | 2.17 | 359426 | 7670 | 11.03% |
| 2024-10-23 | 2.01 | 2.07 | 0.10 | 5.08% | 1.96 | 2.07 | 269821 | 5475 | 8.28% |
| 2024-10-22 | 1.90 | 1.97 | 0.09 | 4.79% | 1.90 | 1.97 | 293339 | 5731 | 9.01% |
| 2024-10-21 | 1.85 | 1.88 | 0.02 | 1.08% | 1.84 | 1.91 | 158268 | 2964 | 4.86% |
| 2024-10-18 | 1.85 | 1.86 | 0.00 | 0.00% | 1.82 | 1.89 | 167719 | 3116 | 5.15% |
| 2024-10-17 | 1.90 | 1.86 | -0.02 | -1.06% | 1.85 | 1.92 | 129529 | 2427 | 3.98% |
| 2024-10-16 | 1.82 | 1.88 | 0.03 | 1.62% | 1.81 | 1.93 | 185617 | 3496 | 5.70% |
| 2024-10-15 | 1.80 | 1.85 | 0.04 | 2.21% | 1.78 | 1.89 | 164792 | 3029 | 5.06% |
| 2024-10-14 | 1.80 | 1.81 | 0.02 | 1.12% | 1.76 | 1.82 | 101397 | 1815 | 3.11% |
| 2024-10-11 | 1.80 | 1.79 | -0.02 | -1.10% | 1.77 | 1.85 | 118827 | 2155 | 3.65% |
| 2024-10-10 | 1.84 | 1.81 | -0.09 | -4.74% | 1.81 | 1.86 | 224167 | 4070 | 6.88% |
| 2024-10-09 | 2.00 | 1.90 | -0.10 | -5.00% | 1.90 | 2.00 | 98390 | 1899 | 3.02% |
| 2024-10-08 | 2.06 | 2.00 | 0.04 | 2.04% | 1.96 | 2.06 | 290858 | 5855 | 8.93% |
| 2024-09-30 | 1.88 | 1.96 | 0.09 | 4.81% | 1.88 | 1.96 | 281561 | 5431 | 8.64% |
| 2024-09-27 | 1.88 | 1.87 | 0.00 | 0.00% | 1.86 | 1.90 | 116289 | 2188 | 3.57% |
| 2024-09-26 | 1.85 | 1.87 | 0.01 | 0.54% | 1.84 | 1.88 | 101744 | 1894 | 3.12% |
| 2024-09-25 | 1.82 | 1.86 | 0.02 | 1.09% | 1.81 | 1.89 | 140561 | 2605 | 4.32% |
| 2024-09-24 | 1.81 | 1.84 | 0.03 | 1.66% | 1.81 | 1.85 | 92092 | 1687 | 2.83% |
| 2024-09-23 | 1.80 | 1.81 | 0.00 | 0.00% | 1.79 | 1.85 | 50417 | 916 | 1.55% |
| 2024-09-20 | 1.81 | 1.81 | -0.01 | -0.55% | 1.79 | 1.84 | 82984 | 1509 | 2.55% |
| 2024-09-19 | 1.76 | 1.82 | 0.04 | 2.25% | 1.74 | 1.83 | 87763 | 1577 | 2.69% |
| 2024-09-18 | 1.88 | 1.78 | -0.09 | -4.81% | 1.78 | 1.88 | 84205 | 1506 | 2.59% |
| 2024-09-13 | 1.98 | 1.87 | -0.10 | -5.08% | 1.87 | 1.98 | 72771 | 1400 | 2.23% |
| 2024-09-12 | 1.93 | 1.97 | 0.03 | 1.55% | 1.92 | 1.98 | 80650 | 1580 | 2.48% |
| 2024-09-11 | 1.95 | 1.94 | -0.02 | -1.02% | 1.92 | 2.00 | 70633 | 1383 | 2.17% |
| 2024-09-10 | 1.95 | 1.96 | 0.01 | 0.51% | 1.91 | 2.00 | 65680 | 1284 | 2.02% |
| 2024-09-09 | 1.98 | 1.95 | -0.05 | -2.50% | 1.90 | 2.01 | 81609 | 1595 | 2.51% |
| 2024-09-06 | 1.92 | 2.00 | 0.07 | 3.63% | 1.92 | 2.02 | 134496 | 2654 | 4.13% |
| 2024-09-05 | 1.88 | 1.93 | 0.01 | 0.52% | 1.85 | 1.95 | 94663 | 1810 | 2.91% |
| 2024-09-04 | 1.99 | 1.92 | -0.10 | -4.95% | 1.92 | 1.99 | 187429 | 3633 | 5.75% |
| 2024-09-03 | 2.04 | 2.02 | 0.04 | 2.02% | 1.99 | 2.08 | 265148 | 5463 | 8.14% |
| 2024-09-02 | 1.89 | 1.98 | 0.08 | 4.21% | 1.89 | 2.00 | 138869 | 2722 | 4.26% |
| 2024-08-30 | 1.89 | 1.90 | 0.00 | 0.00% | 1.87 | 1.95 | 108940 | 2091 | 3.34% |
| 2024-08-29 | 1.81 | 1.90 | 0.07 | 3.83% | 1.79 | 1.91 | 101016 | 1862 | 3.10% |
| 2024-08-28 | 1.79 | 1.83 | 0.03 | 1.67% | 1.77 | 1.89 | 113521 | 2095 | 3.49% |
| 2024-08-27 | 1.78 | 1.80 | 0.04 | 2.27% | 1.72 | 1.81 | 90355 | 1605 | 2.77% |
| 2024-08-26 | 1.75 | 1.76 | -0.03 | -1.68% | 1.75 | 1.80 | 59248 | 1048 | 1.82% |
| 2024-08-23 | 1.86 | 1.79 | -0.09 | -4.79% | 1.79 | 1.87 | 98848 | 1781 | 3.03% |
| 2024-08-22 | 1.83 | 1.88 | 0.06 | 3.30% | 1.82 | 1.91 | 161136 | 3047 | 4.95% |
| 2024-08-21 | 1.83 | 1.82 | -0.02 | -1.09% | 1.81 | 1.86 | 32390 | 592 | 0.99% |
| 2024-08-20 | 1.85 | 1.84 | 0.01 | 0.55% | 1.81 | 1.88 | 37319 | 688 | 1.15% |
| 2024-08-19 | 1.87 | 1.83 | -0.03 | -1.61% | 1.83 | 1.87 | 41298 | 761 | 1.27% |
| 2024-08-16 | 1.87 | 1.86 | -0.02 | -1.06% | 1.84 | 1.90 | 59157 | 1107 | 1.82% |
| 2024-08-15 | 1.91 | 1.88 | -0.05 | -2.59% | 1.83 | 1.92 | 124278 | 2314 | 3.82% |
| 2024-08-14 | 1.93 | 1.93 | -0.02 | -1.03% | 1.92 | 1.99 | 70581 | 1382 | 2.17% |