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 | 2.10 | 2.10 | -0.06 | -2.78% | 2.08 | 2.14 | 835126 | 17518 | 2.01% |
| 2024-11-20 | 2.02 | 2.16 | 0.13 | 6.40% | 1.99 | 2.23 | 1484790 | 31773 | 3.58% |
| 2024-11-19 | 2.04 | 2.03 | -0.04 | -1.93% | 1.96 | 2.05 | 767564 | 15303 | 1.85% |
| 2024-11-18 | 1.99 | 2.07 | 0.08 | 4.02% | 1.99 | 2.11 | 1069821 | 22025 | 2.58% |
| 2024-11-15 | 2.00 | 1.99 | -0.05 | -2.45% | 1.98 | 2.05 | 747441 | 15077 | 1.80% |
| 2024-11-14 | 2.16 | 2.04 | -0.07 | -3.32% | 2.04 | 2.18 | 847320 | 17801 | 2.04% |
| 2024-11-13 | 2.16 | 2.11 | -0.09 | -4.09% | 2.07 | 2.18 | 1050548 | 22167 | 2.53% |
| 2024-11-12 | 2.25 | 2.20 | -0.05 | -2.22% | 2.14 | 2.27 | 1553730 | 33900 | 3.75% |
| 2024-11-11 | 2.23 | 2.25 | 0.01 | 0.45% | 2.21 | 2.38 | 1722577 | 39083 | 4.16% |
| 2024-11-08 | 2.65 | 2.24 | -0.18 | -7.44% | 2.21 | 2.65 | 3172937 | 76497 | 7.65% |
| 2024-11-07 | 2.24 | 2.42 | 0.22 | 10.00% | 2.14 | 2.42 | 1901092 | 43967 | 4.59% |
| 2024-11-06 | 2.06 | 2.20 | 0.20 | 10.00% | 1.95 | 2.20 | 2861201 | 60097 | 6.90% |
| 2024-11-05 | 1.81 | 2.00 | 0.18 | 9.89% | 1.80 | 2.00 | 1457448 | 28287 | 3.52% |
| 2024-11-04 | 1.83 | 1.82 | -0.03 | -1.62% | 1.76 | 1.84 | 788382 | 14168 | 1.90% |
| 2024-11-01 | 1.90 | 1.85 | -0.04 | -2.12% | 1.82 | 1.98 | 1184708 | 22244 | 2.86% |
| 2024-10-31 | 1.82 | 1.89 | 0.08 | 4.42% | 1.78 | 1.97 | 1642560 | 30863 | 3.96% |
| 2024-10-30 | 1.70 | 1.81 | 0.11 | 6.47% | 1.69 | 1.87 | 1396175 | 24919 | 3.37% |
| 2024-10-29 | 1.80 | 1.70 | -0.10 | -5.56% | 1.69 | 1.80 | 854997 | 14842 | 2.06% |
| 2024-10-28 | 1.72 | 1.80 | 0.09 | 5.26% | 1.69 | 1.80 | 884012 | 15550 | 2.13% |
| 2024-10-25 | 1.66 | 1.71 | 0.07 | 4.27% | 1.65 | 1.72 | 811222 | 13738 | 1.96% |
| 2024-10-24 | 1.60 | 1.64 | 0.03 | 1.86% | 1.59 | 1.65 | 622722 | 10172 | 1.50% |
| 2024-10-23 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.64 | 527223 | 8517 | 1.27% |
| 2024-10-22 | 1.57 | 1.60 | 0.02 | 1.27% | 1.56 | 1.61 | 501702 | 7979 | 1.21% |
| 2024-10-21 | 1.60 | 1.58 | -0.01 | -0.63% | 1.56 | 1.61 | 475540 | 7508 | 1.15% |
| 2024-10-18 | 1.59 | 1.59 | 0.00 | 0.00% | 1.55 | 1.61 | 626692 | 9869 | 1.51% |
| 2024-10-17 | 1.67 | 1.59 | -0.07 | -4.22% | 1.59 | 1.68 | 732441 | 11827 | 1.77% |
| 2024-10-16 | 1.59 | 1.66 | 0.06 | 3.75% | 1.59 | 1.66 | 815415 | 13391 | 1.97% |
| 2024-10-15 | 1.63 | 1.60 | -0.04 | -2.44% | 1.59 | 1.64 | 482981 | 7808 | 1.17% |
| 2024-10-14 | 1.64 | 1.64 | 0.04 | 2.50% | 1.60 | 1.66 | 517905 | 8448 | 1.25% |
| 2024-10-11 | 1.61 | 1.60 | -0.03 | -1.84% | 1.58 | 1.67 | 534087 | 8642 | 1.29% |
| 2024-10-10 | 1.69 | 1.63 | -0.07 | -4.12% | 1.59 | 1.70 | 768953 | 12621 | 1.86% |
| 2024-10-09 | 1.81 | 1.70 | -0.19 | -10.05% | 1.70 | 1.81 | 933111 | 16082 | 2.25% |
| 2024-10-08 | 2.05 | 1.89 | 0.03 | 1.61% | 1.76 | 2.05 | 1880180 | 36074 | 4.54% |
| 2024-09-30 | 1.80 | 1.86 | 0.17 | 10.06% | 1.70 | 1.86 | 1917462 | 34221 | 4.63% |
| 2024-09-27 | 1.64 | 1.69 | 0.09 | 5.63% | 1.58 | 1.76 | 1711986 | 28233 | 4.13% |
| 2024-09-26 | 1.46 | 1.60 | 0.12 | 8.11% | 1.45 | 1.61 | 1279982 | 19757 | 3.09% |
| 2024-09-25 | 1.46 | 1.48 | 0.03 | 2.07% | 1.46 | 1.59 | 1020864 | 15532 | 2.46% |
| 2024-09-24 | 1.42 | 1.45 | 0.05 | 3.57% | 1.41 | 1.47 | 644788 | 9264 | 1.56% |
| 2024-09-23 | 1.42 | 1.40 | -0.05 | -3.45% | 1.38 | 1.43 | 681829 | 9561 | 1.64% |
| 2024-09-20 | 1.36 | 1.45 | 0.09 | 6.62% | 1.35 | 1.50 | 1057744 | 15328 | 2.55% |
| 2024-09-19 | 1.31 | 1.36 | 0.05 | 3.82% | 1.30 | 1.38 | 479986 | 6457 | 1.16% |
| 2024-09-18 | 1.35 | 1.31 | -0.03 | -2.24% | 1.26 | 1.35 | 374826 | 4894 | 0.90% |
| 2024-09-13 | 1.35 | 1.34 | -0.01 | -0.74% | 1.33 | 1.37 | 168881 | 2283 | 0.41% |
| 2024-09-12 | 1.35 | 1.35 | -0.01 | -0.74% | 1.35 | 1.37 | 193926 | 2636 | 0.47% |
| 2024-09-11 | 1.35 | 1.36 | -0.01 | -0.73% | 1.34 | 1.37 | 152283 | 2059 | 0.37% |
| 2024-09-10 | 1.39 | 1.37 | 0.00 | 0.00% | 1.34 | 1.41 | 303066 | 4155 | 0.73% |
| 2024-09-09 | 1.33 | 1.37 | 0.03 | 2.24% | 1.32 | 1.38 | 231749 | 3143 | 0.56% |
| 2024-09-06 | 1.38 | 1.34 | -0.04 | -2.90% | 1.34 | 1.38 | 198328 | 2688 | 0.48% |
| 2024-09-05 | 1.36 | 1.38 | 0.02 | 1.47% | 1.36 | 1.39 | 182306 | 2507 | 0.44% |
| 2024-09-04 | 1.38 | 1.36 | -0.03 | -2.16% | 1.35 | 1.40 | 200356 | 2754 | 0.48% |
| 2024-09-03 | 1.38 | 1.39 | 0.00 | 0.00% | 1.37 | 1.40 | 176075 | 2439 | 0.42% |
| 2024-09-02 | 1.40 | 1.39 | -0.02 | -1.42% | 1.37 | 1.42 | 286568 | 3994 | 0.69% |
| 2024-08-30 | 1.36 | 1.41 | 0.04 | 2.92% | 1.35 | 1.44 | 523908 | 7360 | 1.26% |
| 2024-08-29 | 1.32 | 1.37 | 0.04 | 3.01% | 1.31 | 1.41 | 354322 | 4822 | 0.85% |
| 2024-08-28 | 1.31 | 1.33 | 0.01 | 0.76% | 1.30 | 1.34 | 182507 | 2414 | 0.44% |
| 2024-08-27 | 1.35 | 1.32 | -0.04 | -2.94% | 1.31 | 1.36 | 193676 | 2572 | 0.47% |
| 2024-08-26 | 1.34 | 1.36 | 0.02 | 1.49% | 1.32 | 1.37 | 193876 | 2620 | 0.47% |
| 2024-08-23 | 1.38 | 1.34 | -0.04 | -2.90% | 1.34 | 1.39 | 243779 | 3305 | 0.59% |
| 2024-08-22 | 1.41 | 1.38 | -0.03 | -2.13% | 1.38 | 1.42 | 231743 | 3233 | 0.56% |
| 2024-08-21 | 1.39 | 1.41 | 0.01 | 0.71% | 1.38 | 1.42 | 283458 | 3965 | 0.68% |
| 2024-08-20 | 1.43 | 1.40 | -0.05 | -3.45% | 1.37 | 1.43 | 376289 | 5246 | 0.91% |
| 2024-08-19 | 1.45 | 1.45 | -0.03 | -2.03% | 1.44 | 1.47 | 304632 | 4420 | 0.73% |
| 2024-08-16 | 1.51 | 1.48 | -0.02 | -1.33% | 1.47 | 1.51 | 277986 | 4133 | 0.67% |
| 2024-08-15 | 1.47 | 1.50 | 0.02 | 1.35% | 1.47 | 1.52 | 386755 | 5805 | 0.93% |
| 2024-08-14 | 1.49 | 1.48 | -0.02 | -1.33% | 1.47 | 1.50 | 281846 | 4179 | 0.68% |
| 2024-08-13 | 1.52 | 1.50 | -0.04 | -2.60% | 1.47 | 1.53 | 571296 | 8500 | 1.38% |