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 | 2.16 | 2.13 | -0.05 | -2.29% | 2.12 | 2.18 | 369498 | 7920 | 3.58% |
| 2024-11-20 | 2.10 | 2.18 | 0.08 | 3.81% | 2.09 | 2.19 | 506862 | 10937 | 4.91% |
| 2024-11-19 | 2.06 | 2.10 | 0.04 | 1.94% | 2.00 | 2.10 | 454215 | 9250 | 4.40% |
| 2024-11-18 | 2.13 | 2.06 | -0.07 | -3.29% | 2.04 | 2.19 | 535499 | 11260 | 5.18% |
| 2024-11-15 | 2.12 | 2.13 | -0.01 | -0.47% | 2.11 | 2.20 | 484428 | 10462 | 4.69% |
| 2024-11-14 | 2.22 | 2.14 | -0.10 | -4.46% | 2.13 | 2.23 | 546533 | 11878 | 5.29% |
| 2024-11-13 | 2.31 | 2.24 | -0.11 | -4.68% | 2.18 | 2.33 | 793216 | 17766 | 7.68% |
| 2024-11-12 | 2.36 | 2.35 | -0.01 | -0.42% | 2.31 | 2.49 | 1006554 | 24028 | 9.74% |
| 2024-11-11 | 2.34 | 2.36 | 0.04 | 1.72% | 2.31 | 2.41 | 938069 | 22087 | 9.08% |
| 2024-11-08 | 2.33 | 2.32 | 0.01 | 0.43% | 2.29 | 2.43 | 1048942 | 24488 | 10.15% |
| 2024-11-07 | 2.15 | 2.31 | 0.12 | 5.48% | 2.14 | 2.37 | 1313249 | 30085 | 12.71% |
| 2024-11-06 | 2.19 | 2.19 | -0.04 | -1.79% | 2.17 | 2.26 | 1378614 | 30306 | 13.34% |
| 2024-11-05 | 2.07 | 2.23 | 0.16 | 7.73% | 2.05 | 2.28 | 1927750 | 42850 | 18.66% |
| 2024-11-04 | 2.04 | 2.07 | 0.00 | 0.00% | 2.00 | 2.16 | 994398 | 20456 | 9.62% |
| 2024-11-01 | 2.32 | 2.07 | -0.10 | -4.61% | 2.04 | 2.32 | 1805102 | 38969 | 17.47% |
| 2024-10-31 | 1.97 | 2.17 | 0.20 | 10.15% | 1.97 | 2.17 | 803453 | 16906 | 7.78% |
| 2024-10-30 | 1.92 | 1.97 | 0.04 | 2.07% | 1.90 | 1.98 | 541071 | 10541 | 5.24% |
| 2024-10-29 | 2.05 | 1.93 | -0.10 | -4.93% | 1.92 | 2.06 | 721394 | 14152 | 6.98% |
| 2024-10-28 | 1.95 | 2.03 | 0.07 | 3.57% | 1.94 | 2.05 | 719296 | 14469 | 6.96% |
| 2024-10-25 | 1.88 | 1.96 | 0.09 | 4.81% | 1.88 | 2.02 | 728565 | 14223 | 7.05% |
| 2024-10-24 | 1.83 | 1.87 | 0.04 | 2.19% | 1.81 | 1.88 | 491634 | 9119 | 4.76% |
| 2024-10-23 | 1.83 | 1.83 | 0.01 | 0.55% | 1.81 | 1.88 | 422455 | 7779 | 4.09% |
| 2024-10-22 | 1.73 | 1.82 | 0.06 | 3.41% | 1.73 | 1.83 | 645163 | 11623 | 6.24% |
| 2024-10-21 | 1.76 | 1.76 | 0.01 | 0.57% | 1.73 | 1.79 | 435188 | 7623 | 4.21% |
| 2024-10-18 | 1.73 | 1.75 | 0.02 | 1.16% | 1.71 | 1.77 | 446722 | 7788 | 4.32% |
| 2024-10-17 | 1.80 | 1.73 | -0.07 | -3.89% | 1.73 | 1.82 | 402051 | 7080 | 3.89% |
| 2024-10-16 | 1.75 | 1.80 | 0.03 | 1.69% | 1.73 | 1.81 | 352936 | 6301 | 3.42% |
| 2024-10-15 | 1.77 | 1.77 | 0.00 | 0.00% | 1.74 | 1.82 | 367884 | 6575 | 3.56% |
| 2024-10-14 | 1.76 | 1.77 | 0.06 | 3.51% | 1.72 | 1.82 | 347548 | 6141 | 3.36% |
| 2024-10-11 | 1.80 | 1.71 | -0.09 | -5.00% | 1.69 | 1.80 | 367175 | 6388 | 3.55% |
| 2024-10-10 | 1.78 | 1.80 | 0.02 | 1.12% | 1.72 | 1.85 | 477602 | 8573 | 4.62% |
| 2024-10-09 | 1.93 | 1.78 | -0.20 | -10.10% | 1.78 | 1.93 | 733775 | 13528 | 7.10% |
| 2024-10-08 | 2.11 | 1.98 | 0.06 | 3.13% | 1.85 | 2.11 | 1041142 | 20716 | 10.08% |
| 2024-09-30 | 1.86 | 1.92 | 0.15 | 8.47% | 1.77 | 1.93 | 811989 | 15106 | 7.86% |
| 2024-09-27 | 1.72 | 1.77 | 0.06 | 3.51% | 1.71 | 1.81 | 437892 | 7673 | 4.24% |
| 2024-09-26 | 1.65 | 1.71 | 0.06 | 3.64% | 1.64 | 1.71 | 381419 | 6447 | 3.69% |
| 2024-09-25 | 1.66 | 1.65 | 0.01 | 0.61% | 1.64 | 1.71 | 401942 | 6749 | 3.89% |
| 2024-09-24 | 1.58 | 1.64 | 0.07 | 4.46% | 1.58 | 1.66 | 465695 | 7548 | 4.51% |
| 2024-09-23 | 1.57 | 1.57 | -0.02 | -1.26% | 1.54 | 1.59 | 301529 | 4717 | 2.92% |
| 2024-09-20 | 1.53 | 1.59 | 0.06 | 3.92% | 1.51 | 1.67 | 453845 | 7199 | 4.39% |
| 2024-09-19 | 1.47 | 1.53 | 0.06 | 4.08% | 1.47 | 1.54 | 177124 | 2680 | 1.71% |
| 2024-09-18 | 1.50 | 1.47 | -0.03 | -2.00% | 1.45 | 1.50 | 146143 | 2151 | 1.41% |
| 2024-09-13 | 1.52 | 1.50 | -0.02 | -1.32% | 1.50 | 1.53 | 112123 | 1695 | 1.09% |
| 2024-09-12 | 1.52 | 1.52 | 0.01 | 0.66% | 1.51 | 1.54 | 83999 | 1283 | 0.81% |
| 2024-09-11 | 1.54 | 1.51 | -0.03 | -1.95% | 1.51 | 1.54 | 81127 | 1235 | 0.79% |
| 2024-09-10 | 1.51 | 1.54 | 0.03 | 1.99% | 1.50 | 1.54 | 109793 | 1667 | 1.06% |
| 2024-09-09 | 1.52 | 1.51 | -0.01 | -0.66% | 1.48 | 1.54 | 107907 | 1632 | 1.04% |
| 2024-09-06 | 1.56 | 1.52 | -0.04 | -2.56% | 1.52 | 1.57 | 100978 | 1550 | 0.98% |
| 2024-09-05 | 1.53 | 1.56 | 0.04 | 2.63% | 1.53 | 1.56 | 139002 | 2153 | 1.35% |
| 2024-09-04 | 1.55 | 1.52 | -0.03 | -1.94% | 1.51 | 1.55 | 86971 | 1328 | 0.84% |
| 2024-09-03 | 1.53 | 1.55 | 0.02 | 1.31% | 1.52 | 1.55 | 121353 | 1866 | 1.17% |
| 2024-09-02 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.57 | 194947 | 3018 | 1.89% |
| 2024-08-30 | 1.50 | 1.54 | 0.04 | 2.67% | 1.50 | 1.57 | 219137 | 3384 | 2.12% |
| 2024-08-29 | 1.46 | 1.50 | 0.04 | 2.74% | 1.45 | 1.51 | 156996 | 2334 | 1.51% |
| 2024-08-28 | 1.44 | 1.46 | 0.01 | 0.69% | 1.43 | 1.49 | 136044 | 1995 | 1.31% |
| 2024-08-27 | 1.50 | 1.45 | -0.06 | -3.97% | 1.45 | 1.53 | 209525 | 3100 | 2.02% |
| 2024-08-26 | 1.44 | 1.51 | 0.07 | 4.86% | 1.43 | 1.56 | 299024 | 4493 | 2.88% |
| 2024-08-23 | 1.43 | 1.44 | -0.01 | -0.69% | 1.42 | 1.46 | 123228 | 1774 | 1.19% |
| 2024-08-22 | 1.48 | 1.45 | -0.04 | -2.68% | 1.44 | 1.50 | 158102 | 2323 | 1.53% |
| 2024-08-21 | 1.51 | 1.49 | -0.02 | -1.32% | 1.48 | 1.52 | 153045 | 2293 | 1.48% |
| 2024-08-20 | 1.57 | 1.51 | -0.05 | -3.21% | 1.50 | 1.57 | 179732 | 2746 | 1.73% |
| 2024-08-19 | 1.55 | 1.56 | -0.01 | -0.64% | 1.54 | 1.58 | 117635 | 1836 | 1.13% |
| 2024-08-16 | 1.59 | 1.57 | -0.02 | -1.26% | 1.57 | 1.64 | 202279 | 3239 | 1.95% |
| 2024-08-15 | 1.56 | 1.59 | 0.03 | 1.92% | 1.54 | 1.60 | 221071 | 3492 | 2.13% |