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 | 2.09 | 2.06 | 0.03 | 1.48% | 2.04 | 2.13 | 722652 | 15059 | 0.79% |
| 2024-11-20 | 1.92 | 2.03 | 0.10 | 5.18% | 1.91 | 2.03 | 355286 | 7084 | 0.39% |
| 2024-11-19 | 1.97 | 1.93 | -0.04 | -2.03% | 1.87 | 1.99 | 681694 | 13101 | 0.74% |
| 2024-11-18 | 2.01 | 1.97 | -0.03 | -1.50% | 1.96 | 2.05 | 564489 | 11298 | 0.61% |
| 2024-11-15 | 1.99 | 2.00 | -0.04 | -1.96% | 1.98 | 2.06 | 712199 | 14376 | 0.78% |
| 2024-11-14 | 2.09 | 2.04 | -0.11 | -5.12% | 2.04 | 2.12 | 949662 | 19641 | 1.03% |
| 2024-11-13 | 2.33 | 2.15 | -0.11 | -4.87% | 2.15 | 2.33 | 1560454 | 34523 | 1.70% |
| 2024-11-12 | 2.26 | 2.26 | 0.11 | 5.12% | 2.22 | 2.26 | 833995 | 18830 | 0.91% |
| 2024-11-11 | 2.08 | 2.15 | 0.10 | 4.88% | 2.03 | 2.15 | 590195 | 12422 | 0.64% |
| 2024-11-08 | 2.03 | 2.05 | 0.10 | 5.13% | 2.00 | 2.05 | 1011217 | 20657 | 1.10% |
| 2024-11-07 | 1.85 | 1.95 | 0.09 | 4.84% | 1.83 | 1.95 | 605101 | 11608 | 0.66% |
| 2024-11-06 | 1.88 | 1.86 | -0.01 | -0.53% | 1.85 | 1.92 | 617281 | 11568 | 0.67% |
| 2024-11-05 | 1.77 | 1.87 | 0.09 | 5.06% | 1.77 | 1.87 | 602472 | 11131 | 0.66% |
| 2024-11-04 | 1.81 | 1.78 | -0.03 | -1.66% | 1.76 | 1.82 | 504748 | 8984 | 0.55% |
| 2024-11-01 | 1.87 | 1.81 | -0.05 | -2.69% | 1.80 | 1.92 | 997074 | 18513 | 1.09% |
| 2024-10-31 | 1.80 | 1.86 | 0.09 | 5.08% | 1.77 | 1.86 | 917450 | 16883 | 1.00% |
| 2024-10-30 | 1.72 | 1.77 | 0.05 | 2.91% | 1.71 | 1.81 | 700432 | 12519 | 0.76% |
| 2024-10-29 | 1.71 | 1.72 | 0.03 | 1.78% | 1.67 | 1.76 | 564261 | 9680 | 0.61% |
| 2024-10-28 | 1.62 | 1.69 | 0.08 | 4.97% | 1.61 | 1.69 | 471671 | 7899 | 0.51% |
| 2024-10-25 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 268790 | 4324 | 0.29% |
| 2024-10-24 | 1.64 | 1.60 | -0.02 | -1.23% | 1.58 | 1.64 | 439543 | 7068 | 0.48% |
| 2024-10-23 | 1.60 | 1.62 | 0.08 | 5.19% | 1.58 | 1.62 | 395956 | 6396 | 0.43% |
| 2024-10-22 | 1.52 | 1.54 | 0.03 | 1.99% | 1.51 | 1.54 | 187859 | 2869 | 0.20% |
| 2024-10-21 | 1.51 | 1.51 | 0.00 | 0.00% | 1.50 | 1.52 | 178384 | 2693 | 0.19% |
| 2024-10-18 | 1.50 | 1.51 | 0.02 | 1.34% | 1.48 | 1.53 | 264969 | 3986 | 0.29% |
| 2024-10-17 | 1.51 | 1.49 | -0.01 | -0.67% | 1.49 | 1.52 | 175567 | 2635 | 0.19% |
| 2024-10-16 | 1.49 | 1.50 | -0.01 | -0.66% | 1.49 | 1.51 | 181963 | 2725 | 0.20% |
| 2024-10-15 | 1.53 | 1.51 | -0.04 | -2.58% | 1.50 | 1.54 | 229142 | 3489 | 0.25% |
| 2024-10-14 | 1.53 | 1.55 | 0.02 | 1.31% | 1.53 | 1.56 | 222826 | 3436 | 0.24% |
| 2024-10-11 | 1.54 | 1.53 | 0.00 | 0.00% | 1.51 | 1.58 | 332509 | 5135 | 0.36% |
| 2024-10-10 | 1.55 | 1.53 | -0.03 | -1.92% | 1.52 | 1.58 | 386345 | 5983 | 0.42% |
| 2024-10-09 | 1.63 | 1.56 | -0.08 | -4.88% | 1.56 | 1.63 | 575187 | 9121 | 0.63% |
| 2024-10-08 | 1.64 | 1.64 | 0.08 | 5.13% | 1.57 | 1.64 | 838271 | 13633 | 0.91% |
| 2024-09-30 | 1.52 | 1.56 | 0.07 | 4.70% | 1.51 | 1.56 | 691884 | 10701 | 0.75% |
| 2024-09-27 | 1.46 | 1.49 | 0.05 | 3.47% | 1.45 | 1.50 | 444020 | 6525 | 0.48% |
| 2024-09-26 | 1.42 | 1.44 | 0.02 | 1.41% | 1.40 | 1.44 | 293518 | 4167 | 0.32% |
| 2024-09-25 | 1.43 | 1.42 | 0.00 | 0.00% | 1.42 | 1.45 | 299768 | 4287 | 0.33% |
| 2024-09-24 | 1.39 | 1.42 | 0.03 | 2.16% | 1.38 | 1.43 | 229697 | 3228 | 0.25% |
| 2024-09-23 | 1.41 | 1.39 | -0.02 | -1.42% | 1.39 | 1.43 | 159079 | 2234 | 0.17% |
| 2024-09-20 | 1.38 | 1.41 | 0.03 | 2.17% | 1.38 | 1.43 | 244726 | 3448 | 0.27% |
| 2024-09-19 | 1.36 | 1.38 | 0.02 | 1.47% | 1.35 | 1.40 | 180000 | 2483 | 0.20% |
| 2024-09-18 | 1.34 | 1.36 | 0.03 | 2.26% | 1.34 | 1.39 | 176238 | 2404 | 0.19% |
| 2024-09-13 | 1.34 | 1.33 | -0.01 | -0.75% | 1.32 | 1.35 | 97404 | 1298 | 0.11% |
| 2024-09-12 | 1.35 | 1.34 | -0.01 | -0.74% | 1.33 | 1.35 | 70896 | 951 | 0.08% |
| 2024-09-11 | 1.34 | 1.35 | 0.01 | 0.75% | 1.32 | 1.36 | 147667 | 1981 | 0.16% |
| 2024-09-10 | 1.36 | 1.34 | -0.01 | -0.74% | 1.33 | 1.37 | 111172 | 1495 | 0.12% |
| 2024-09-09 | 1.36 | 1.35 | -0.02 | -1.46% | 1.35 | 1.38 | 129362 | 1766 | 0.14% |
| 2024-09-06 | 1.38 | 1.37 | -0.02 | -1.44% | 1.36 | 1.42 | 244214 | 3384 | 0.27% |
| 2024-09-05 | 1.36 | 1.39 | 0.02 | 1.46% | 1.36 | 1.41 | 209910 | 2909 | 0.23% |
| 2024-09-04 | 1.37 | 1.37 | -0.01 | -0.72% | 1.35 | 1.38 | 161714 | 2206 | 0.18% |
| 2024-09-03 | 1.33 | 1.38 | 0.04 | 2.99% | 1.31 | 1.40 | 348624 | 4750 | 0.38% |
| 2024-09-02 | 1.36 | 1.34 | -0.01 | -0.74% | 1.33 | 1.36 | 210407 | 2822 | 0.23% |
| 2024-08-30 | 1.33 | 1.35 | 0.02 | 1.50% | 1.31 | 1.36 | 305491 | 4085 | 0.33% |
| 2024-08-29 | 1.30 | 1.33 | 0.03 | 2.31% | 1.29 | 1.35 | 253546 | 3359 | 0.28% |
| 2024-08-28 | 1.27 | 1.30 | 0.02 | 1.56% | 1.27 | 1.32 | 166022 | 2155 | 0.18% |
| 2024-08-27 | 1.31 | 1.28 | 0.00 | 0.00% | 1.28 | 1.32 | 163207 | 2117 | 0.18% |
| 2024-08-26 | 1.25 | 1.28 | 0.04 | 3.23% | 1.25 | 1.30 | 165371 | 2113 | 0.18% |
| 2024-08-23 | 1.24 | 1.24 | 0.00 | 0.00% | 1.23 | 1.25 | 56872 | 706 | 0.06% |
| 2024-08-22 | 1.25 | 1.24 | -0.01 | -0.80% | 1.23 | 1.26 | 100210 | 1247 | 0.11% |
| 2024-08-21 | 1.25 | 1.25 | 0.00 | 0.00% | 1.24 | 1.26 | 52870 | 661 | 0.06% |
| 2024-08-20 | 1.26 | 1.25 | -0.01 | -0.79% | 1.25 | 1.27 | 77617 | 973 | 0.08% |
| 2024-08-19 | 1.25 | 1.26 | 0.01 | 0.80% | 1.25 | 1.27 | 70163 | 884 | 0.08% |
| 2024-08-16 | 1.27 | 1.25 | -0.02 | -1.57% | 1.25 | 1.28 | 91612 | 1155 | 0.10% |
| 2024-08-15 | 1.26 | 1.27 | 0.01 | 0.79% | 1.25 | 1.29 | 118788 | 1506 | 0.13% |
| 2024-08-14 | 1.28 | 1.26 | -0.02 | -1.56% | 1.26 | 1.28 | 89353 | 1132 | 0.10% |