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 | 2.27 | 2.27 | 0.00 | 0.00% | 2.26 | 2.31 | 67320 | 1532 | 1.25% |
| 2024-11-20 | 2.27 | 2.27 | 0.00 | 0.00% | 2.27 | 2.35 | 102863 | 2371 | 1.91% |
| 2024-11-19 | 2.26 | 2.27 | 0.04 | 1.79% | 2.24 | 2.29 | 70506 | 1597 | 1.31% |
| 2024-11-18 | 2.24 | 2.23 | -0.01 | -0.45% | 2.18 | 2.35 | 109810 | 2481 | 2.04% |
| 2024-11-15 | 2.30 | 2.24 | -0.12 | -5.08% | 2.24 | 2.33 | 192472 | 4366 | 3.57% |
| 2024-11-14 | 2.29 | 2.36 | 0.09 | 3.96% | 2.23 | 2.38 | 259746 | 6075 | 4.82% |
| 2024-11-13 | 2.31 | 2.27 | -0.06 | -2.58% | 2.23 | 2.41 | 127284 | 2942 | 2.36% |
| 2024-11-12 | 2.34 | 2.33 | -0.01 | -0.43% | 2.30 | 2.43 | 110339 | 2608 | 2.05% |
| 2024-11-11 | 2.35 | 2.34 | 0.02 | 0.86% | 2.26 | 2.38 | 150496 | 3493 | 2.79% |
| 2024-11-08 | 2.22 | 2.32 | 0.11 | 4.98% | 2.22 | 2.32 | 183344 | 4200 | 3.40% |
| 2024-11-07 | 2.09 | 2.21 | 0.11 | 5.24% | 2.09 | 2.21 | 100272 | 2201 | 1.86% |
| 2024-11-06 | 2.06 | 2.10 | 0.03 | 1.45% | 2.05 | 2.11 | 71342 | 1488 | 1.32% |
| 2024-11-05 | 2.04 | 2.07 | 0.03 | 1.47% | 2.04 | 2.09 | 48583 | 1003 | 0.90% |
| 2024-11-04 | 2.03 | 2.04 | 0.00 | 0.00% | 2.01 | 2.08 | 43250 | 881 | 0.80% |
| 2024-11-01 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.07 | 57479 | 1167 | 1.07% |
| 2024-10-31 | 2.14 | 2.03 | -0.10 | -4.69% | 2.02 | 2.14 | 119631 | 2462 | 2.22% |
| 2024-10-30 | 2.05 | 2.13 | 0.04 | 1.91% | 2.04 | 2.16 | 104396 | 2203 | 1.94% |
| 2024-10-29 | 2.14 | 2.09 | 0.00 | 0.00% | 2.07 | 2.19 | 160220 | 3427 | 2.97% |
| 2024-10-28 | 2.00 | 2.09 | 0.10 | 5.03% | 2.00 | 2.09 | 96549 | 2013 | 1.79% |
| 2024-10-25 | 1.97 | 1.99 | 0.03 | 1.53% | 1.94 | 1.99 | 52969 | 1040 | 0.98% |
| 2024-10-24 | 1.91 | 1.96 | 0.05 | 2.62% | 1.90 | 1.97 | 57824 | 1127 | 1.07% |
| 2024-10-23 | 1.91 | 1.91 | 0.00 | 0.00% | 1.89 | 1.92 | 34133 | 651 | 0.63% |
| 2024-10-22 | 1.92 | 1.91 | -0.01 | -0.52% | 1.83 | 1.93 | 51684 | 983 | 0.96% |
| 2024-10-21 | 1.94 | 1.92 | -0.02 | -1.03% | 1.91 | 1.95 | 48677 | 938 | 0.90% |
| 2024-10-18 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.95 | 42901 | 831 | 0.80% |
| 2024-10-17 | 1.95 | 1.94 | -0.01 | -0.51% | 1.94 | 1.97 | 24183 | 471 | 0.45% |
| 2024-10-16 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 21409 | 415 | 0.40% |
| 2024-10-15 | 1.94 | 1.93 | -0.01 | -0.52% | 1.93 | 1.94 | 31450 | 607 | 0.58% |
| 2024-10-14 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.96 | 50267 | 973 | 0.93% |
| 2024-10-11 | 1.93 | 1.95 | -0.01 | -0.51% | 1.93 | 1.98 | 45065 | 875 | 0.84% |
| 2024-10-10 | 1.97 | 1.96 | 0.00 | 0.00% | 1.94 | 1.99 | 44876 | 880 | 0.83% |
| 2024-10-09 | 1.96 | 1.96 | -0.04 | -2.00% | 1.93 | 2.00 | 96364 | 1892 | 1.79% |
| 2024-10-08 | 2.15 | 2.00 | -0.07 | -3.38% | 1.97 | 2.16 | 190749 | 3902 | 3.54% |
| 2024-09-30 | 1.99 | 2.07 | 0.06 | 2.99% | 1.97 | 2.10 | 140207 | 2858 | 2.60% |
| 2024-09-27 | 2.06 | 2.01 | -0.06 | -2.90% | 2.01 | 2.08 | 71212 | 1444 | 1.32% |
| 2024-09-26 | 2.06 | 2.07 | 0.02 | 0.98% | 2.05 | 2.10 | 63161 | 1308 | 1.17% |
| 2024-09-25 | 1.99 | 2.05 | 0.06 | 3.02% | 1.98 | 2.09 | 59264 | 1207 | 1.10% |
| 2024-09-24 | 1.96 | 1.99 | 0.01 | 0.51% | 1.96 | 2.01 | 26429 | 524 | 0.49% |
| 2024-09-23 | 1.99 | 1.98 | -0.02 | -1.00% | 1.97 | 2.02 | 27460 | 546 | 0.51% |
| 2024-09-20 | 2.02 | 2.00 | -0.02 | -0.99% | 1.99 | 2.07 | 33676 | 679 | 0.62% |
| 2024-09-19 | 2.03 | 2.02 | -0.02 | -0.98% | 1.98 | 2.03 | 65863 | 1321 | 1.22% |
| 2024-09-18 | 1.93 | 2.04 | 0.10 | 5.15% | 1.93 | 2.04 | 100423 | 2034 | 1.86% |
| 2024-09-13 | 1.93 | 1.94 | -0.01 | -0.51% | 1.93 | 2.00 | 18521 | 363 | 0.34% |
| 2024-09-12 | 1.90 | 1.95 | 0.05 | 2.63% | 1.90 | 1.99 | 25287 | 490 | 0.47% |
| 2024-09-11 | 1.90 | 1.90 | -0.01 | -0.52% | 1.89 | 1.92 | 12035 | 228 | 0.22% |
| 2024-09-10 | 1.89 | 1.91 | 0.00 | 0.00% | 1.88 | 1.92 | 15124 | 287 | 0.28% |
| 2024-09-09 | 1.94 | 1.91 | -0.03 | -1.55% | 1.88 | 1.94 | 21666 | 412 | 0.40% |
| 2024-09-06 | 1.93 | 1.94 | 0.00 | 0.00% | 1.91 | 1.99 | 40639 | 790 | 0.75% |
| 2024-09-05 | 1.96 | 1.94 | -0.02 | -1.02% | 1.93 | 2.05 | 68306 | 1348 | 1.27% |
| 2024-09-04 | 1.86 | 1.96 | 0.09 | 4.81% | 1.85 | 1.96 | 56016 | 1075 | 1.04% |
| 2024-09-03 | 1.84 | 1.87 | 0.02 | 1.08% | 1.84 | 1.87 | 13864 | 257 | 0.26% |
| 2024-09-02 | 1.84 | 1.85 | 0.00 | 0.00% | 1.83 | 1.88 | 25052 | 464 | 0.46% |
| 2024-08-30 | 1.83 | 1.85 | 0.00 | 0.00% | 1.83 | 1.86 | 14263 | 263 | 0.26% |
| 2024-08-29 | 1.84 | 1.85 | -0.01 | -0.54% | 1.84 | 1.87 | 10900 | 201 | 0.20% |
| 2024-08-28 | 1.84 | 1.86 | 0.01 | 0.54% | 1.83 | 1.87 | 10665 | 196 | 0.20% |
| 2024-08-27 | 1.85 | 1.85 | 0.00 | 0.00% | 1.84 | 1.87 | 8016 | 147 | 0.15% |
| 2024-08-26 | 1.87 | 1.85 | 0.00 | 0.00% | 1.85 | 1.87 | 4352 | 80 | 0.08% |
| 2024-08-23 | 1.89 | 1.85 | -0.03 | -1.60% | 1.84 | 1.89 | 10561 | 196 | 0.20% |
| 2024-08-22 | 1.89 | 1.88 | -0.01 | -0.53% | 1.87 | 1.89 | 8335 | 156 | 0.15% |
| 2024-08-21 | 1.88 | 1.89 | 0.01 | 0.53% | 1.86 | 1.89 | 8227 | 154 | 0.15% |
| 2024-08-20 | 1.94 | 1.88 | -0.03 | -1.57% | 1.88 | 1.97 | 20036 | 382 | 0.37% |
| 2024-08-19 | 1.89 | 1.91 | 0.03 | 1.60% | 1.86 | 1.91 | 33731 | 635 | 0.63% |
| 2024-08-16 | 1.88 | 1.88 | 0.01 | 0.53% | 1.85 | 1.89 | 20312 | 381 | 0.38% |
| 2024-08-15 | 1.87 | 1.87 | -0.01 | -0.53% | 1.86 | 1.89 | 10794 | 201 | 0.20% |
| 2024-08-14 | 1.88 | 1.88 | 0.00 | 0.00% | 1.87 | 1.89 | 7287 | 136 | 0.14% |