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 | 2.09 | -0.04 | -1.88% | 2.07 | 2.15 | 2470398 | 51861 | 6.33% |
| 2024-11-20 | 2.10 | 2.13 | -0.03 | -1.39% | 2.06 | 2.20 | 3142751 | 66995 | 8.06% |
| 2024-11-19 | 2.10 | 2.16 | -0.03 | -1.37% | 1.99 | 2.25 | 4824188 | 100728 | 12.37% |
| 2024-11-18 | 2.05 | 2.19 | 0.20 | 10.05% | 2.05 | 2.19 | 5690601 | 122584 | 14.59% |
| 2024-11-15 | 2.02 | 1.99 | -0.05 | -2.45% | 1.98 | 2.09 | 2583554 | 52576 | 6.62% |
| 2024-11-14 | 2.23 | 2.04 | -0.12 | -5.56% | 2.03 | 2.25 | 3776020 | 79891 | 9.68% |
| 2024-11-13 | 2.19 | 2.16 | -0.08 | -3.57% | 2.15 | 2.33 | 3489471 | 77379 | 8.95% |
| 2024-11-12 | 2.27 | 2.24 | -0.25 | -10.04% | 2.24 | 2.36 | 5711826 | 129311 | 14.64% |
| 2024-11-11 | 2.39 | 2.49 | 0.06 | 2.47% | 2.33 | 2.67 | 8351922 | 214228 | 21.41% |
| 2024-11-08 | 2.63 | 2.43 | 0.04 | 1.67% | 2.39 | 2.63 | 5807006 | 147241 | 14.89% |
| 2024-11-07 | 2.39 | 2.39 | 0.22 | 10.14% | 2.39 | 2.39 | 366324 | 8755 | 0.94% |
| 2024-11-06 | 2.16 | 2.17 | 0.20 | 10.15% | 2.10 | 2.17 | 3383370 | 73140 | 8.67% |
| 2024-11-05 | 1.77 | 1.97 | 0.18 | 10.06% | 1.76 | 1.97 | 2785520 | 53446 | 7.14% |
| 2024-11-04 | 1.89 | 1.79 | -0.03 | -1.65% | 1.70 | 1.89 | 2525967 | 44648 | 6.48% |
| 2024-11-01 | 1.77 | 1.82 | 0.03 | 1.68% | 1.75 | 1.93 | 3701642 | 67958 | 9.49% |
| 2024-10-31 | 1.77 | 1.79 | 0.00 | 0.00% | 1.71 | 1.88 | 4768008 | 85917 | 12.22% |
| 2024-10-30 | 1.63 | 1.79 | 0.16 | 9.82% | 1.63 | 1.79 | 4474132 | 78364 | 11.47% |
| 2024-10-29 | 1.71 | 1.63 | -0.06 | -3.55% | 1.62 | 1.77 | 2540044 | 42877 | 6.51% |
| 2024-10-28 | 1.60 | 1.69 | 0.10 | 6.29% | 1.59 | 1.70 | 2509622 | 41725 | 6.43% |
| 2024-10-25 | 1.56 | 1.59 | 0.02 | 1.27% | 1.56 | 1.62 | 1751805 | 27979 | 4.49% |
| 2024-10-24 | 1.56 | 1.57 | -0.01 | -0.63% | 1.55 | 1.59 | 1255551 | 19650 | 3.22% |
| 2024-10-23 | 1.58 | 1.58 | 0.00 | 0.00% | 1.56 | 1.62 | 1476051 | 23463 | 3.78% |
| 2024-10-22 | 1.56 | 1.58 | 0.02 | 1.28% | 1.56 | 1.59 | 956378 | 15040 | 2.45% |
| 2024-10-21 | 1.57 | 1.56 | -0.03 | -1.89% | 1.54 | 1.59 | 1285386 | 20061 | 3.30% |
| 2024-10-18 | 1.54 | 1.59 | 0.02 | 1.27% | 1.51 | 1.61 | 1636310 | 25325 | 4.20% |
| 2024-10-17 | 1.67 | 1.57 | -0.10 | -5.99% | 1.55 | 1.67 | 2027925 | 32380 | 5.20% |
| 2024-10-16 | 1.57 | 1.67 | 0.12 | 7.74% | 1.56 | 1.68 | 2423679 | 39571 | 6.21% |
| 2024-10-15 | 1.60 | 1.55 | -0.07 | -4.32% | 1.55 | 1.62 | 1459282 | 23078 | 3.74% |
| 2024-10-14 | 1.65 | 1.62 | 0.04 | 2.53% | 1.58 | 1.68 | 1545322 | 25076 | 3.96% |
| 2024-10-11 | 1.58 | 1.58 | 0.01 | 0.64% | 1.55 | 1.62 | 1400114 | 22266 | 3.59% |
| 2024-10-10 | 1.58 | 1.57 | -0.08 | -4.85% | 1.52 | 1.65 | 2139527 | 33772 | 5.49% |
| 2024-10-09 | 1.74 | 1.65 | -0.18 | -9.84% | 1.65 | 1.74 | 2159989 | 35997 | 5.54% |
| 2024-10-08 | 1.96 | 1.83 | 0.05 | 2.81% | 1.66 | 1.96 | 4728671 | 88265 | 12.12% |
| 2024-09-30 | 1.78 | 1.78 | 0.16 | 9.88% | 1.69 | 1.78 | 2989716 | 52714 | 7.67% |
| 2024-09-27 | 1.53 | 1.62 | 0.15 | 10.20% | 1.50 | 1.62 | 3854570 | 60078 | 9.88% |
| 2024-09-26 | 1.32 | 1.47 | 0.13 | 9.70% | 1.31 | 1.47 | 3617048 | 51242 | 9.27% |
| 2024-09-25 | 1.30 | 1.34 | 0.06 | 4.69% | 1.29 | 1.41 | 2571614 | 35287 | 6.59% |
| 2024-09-24 | 1.25 | 1.28 | 0.05 | 4.07% | 1.24 | 1.28 | 1277668 | 16140 | 3.28% |
| 2024-09-23 | 1.23 | 1.23 | -0.02 | -1.60% | 1.22 | 1.25 | 563000 | 6932 | 1.44% |
| 2024-09-20 | 1.21 | 1.25 | 0.02 | 1.63% | 1.20 | 1.25 | 1118148 | 13765 | 2.87% |
| 2024-09-19 | 1.21 | 1.23 | 0.02 | 1.65% | 1.20 | 1.25 | 1296531 | 15931 | 3.32% |
| 2024-09-18 | 1.16 | 1.21 | 0.05 | 4.31% | 1.15 | 1.22 | 1005408 | 11904 | 2.58% |
| 2024-09-13 | 1.15 | 1.16 | 0.01 | 0.87% | 1.14 | 1.17 | 564190 | 6545 | 1.45% |
| 2024-09-12 | 1.15 | 1.15 | 0.00 | 0.00% | 1.14 | 1.17 | 466846 | 5402 | 1.20% |
| 2024-09-11 | 1.15 | 1.15 | 0.00 | 0.00% | 1.14 | 1.16 | 410071 | 4709 | 1.05% |
| 2024-09-10 | 1.17 | 1.15 | -0.01 | -0.86% | 1.13 | 1.18 | 588318 | 6776 | 1.51% |
| 2024-09-09 | 1.16 | 1.16 | -0.01 | -0.85% | 1.15 | 1.18 | 384386 | 4479 | 0.99% |
| 2024-09-06 | 1.20 | 1.17 | -0.03 | -2.50% | 1.17 | 1.21 | 532581 | 6308 | 1.37% |
| 2024-09-05 | 1.19 | 1.20 | 0.02 | 1.69% | 1.19 | 1.23 | 819891 | 9884 | 2.10% |
| 2024-09-04 | 1.18 | 1.18 | -0.01 | -0.84% | 1.17 | 1.21 | 635711 | 7547 | 1.63% |
| 2024-09-03 | 1.19 | 1.19 | 0.00 | 0.00% | 1.17 | 1.21 | 641152 | 7648 | 1.64% |
| 2024-09-02 | 1.22 | 1.19 | -0.04 | -3.25% | 1.18 | 1.23 | 863377 | 10390 | 2.21% |
| 2024-08-30 | 1.17 | 1.23 | 0.06 | 5.13% | 1.16 | 1.28 | 1477276 | 18079 | 3.79% |
| 2024-08-29 | 1.15 | 1.17 | 0.00 | 0.00% | 1.14 | 1.19 | 783907 | 9137 | 2.01% |
| 2024-08-28 | 1.25 | 1.17 | -0.12 | -9.30% | 1.16 | 1.26 | 1627689 | 19206 | 4.17% |
| 2024-08-27 | 1.33 | 1.29 | -0.04 | -3.01% | 1.29 | 1.34 | 460703 | 6023 | 1.18% |
| 2024-08-26 | 1.32 | 1.33 | 0.01 | 0.76% | 1.31 | 1.35 | 352526 | 4695 | 0.90% |
| 2024-08-23 | 1.33 | 1.32 | -0.02 | -1.49% | 1.31 | 1.34 | 447553 | 5921 | 1.15% |
| 2024-08-22 | 1.35 | 1.34 | 0.00 | 0.00% | 1.33 | 1.37 | 530200 | 7149 | 1.36% |
| 2024-08-21 | 1.33 | 1.34 | 0.00 | 0.00% | 1.32 | 1.35 | 393003 | 5261 | 1.01% |
| 2024-08-20 | 1.35 | 1.34 | -0.02 | -1.47% | 1.33 | 1.37 | 533466 | 7172 | 1.37% |
| 2024-08-19 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.38 | 566302 | 7716 | 1.45% |
| 2024-08-16 | 1.38 | 1.36 | -0.02 | -1.45% | 1.36 | 1.39 | 492593 | 6770 | 1.26% |
| 2024-08-15 | 1.36 | 1.38 | 0.02 | 1.47% | 1.34 | 1.39 | 774860 | 10646 | 1.99% |