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 | 2.24 | -0.03 | -1.32% | 2.21 | 2.28 | 678516 | 15219 | 2.55% |
| 2024-11-20 | 2.24 | 2.27 | 0.04 | 1.79% | 2.20 | 2.32 | 903766 | 20452 | 3.40% |
| 2024-11-19 | 2.16 | 2.23 | 0.08 | 3.72% | 2.13 | 2.23 | 845861 | 18460 | 3.18% |
| 2024-11-18 | 2.26 | 2.15 | -0.10 | -4.44% | 2.12 | 2.30 | 1370849 | 29751 | 5.15% |
| 2024-11-15 | 2.36 | 2.25 | -0.13 | -5.46% | 2.25 | 2.40 | 1321165 | 30474 | 4.96% |
| 2024-11-14 | 2.53 | 2.38 | -0.16 | -6.30% | 2.38 | 2.56 | 1061276 | 26130 | 3.99% |
| 2024-11-13 | 2.50 | 2.54 | 0.03 | 1.20% | 2.44 | 2.55 | 1107008 | 27693 | 4.16% |
| 2024-11-12 | 2.58 | 2.51 | -0.07 | -2.71% | 2.48 | 2.62 | 1250250 | 31802 | 4.70% |
| 2024-11-11 | 2.63 | 2.58 | -0.06 | -2.27% | 2.53 | 2.70 | 1781235 | 45845 | 6.69% |
| 2024-11-08 | 2.60 | 2.64 | -0.04 | -1.49% | 2.58 | 2.85 | 3062014 | 81939 | 11.51% |
| 2024-11-07 | 2.59 | 2.68 | 0.07 | 2.68% | 2.52 | 2.82 | 4068665 | 109279 | 15.29% |
| 2024-11-06 | 2.52 | 2.61 | 0.24 | 10.13% | 2.41 | 2.61 | 3294385 | 84324 | 12.38% |
| 2024-11-05 | 2.16 | 2.37 | 0.22 | 10.23% | 2.14 | 2.37 | 1143298 | 26601 | 4.30% |
| 2024-11-04 | 2.11 | 2.15 | 0.03 | 1.42% | 2.09 | 2.21 | 1002734 | 21519 | 3.77% |
| 2024-11-01 | 2.22 | 2.12 | -0.17 | -7.42% | 2.11 | 2.27 | 2028588 | 44261 | 7.62% |
| 2024-10-31 | 2.40 | 2.29 | 0.00 | 0.00% | 2.24 | 2.44 | 3580551 | 83943 | 13.45% |
| 2024-10-30 | 2.07 | 2.29 | 0.21 | 10.10% | 2.01 | 2.29 | 2747579 | 60952 | 10.32% |
| 2024-10-29 | 2.25 | 2.08 | -0.20 | -8.77% | 2.07 | 2.30 | 2538661 | 55014 | 9.54% |
| 2024-10-28 | 2.30 | 2.28 | 0.09 | 4.11% | 2.15 | 2.39 | 3761620 | 84949 | 14.13% |
| 2024-10-25 | 2.00 | 2.19 | 0.20 | 10.05% | 1.96 | 2.19 | 2538983 | 53628 | 9.54% |
| 2024-10-24 | 1.80 | 1.99 | 0.18 | 9.94% | 1.79 | 1.99 | 2162349 | 41594 | 8.13% |
| 2024-10-23 | 1.74 | 1.81 | 0.06 | 3.43% | 1.73 | 1.86 | 813726 | 14637 | 3.06% |
| 2024-10-22 | 1.71 | 1.75 | 0.03 | 1.74% | 1.70 | 1.76 | 437458 | 7614 | 1.64% |
| 2024-10-21 | 1.77 | 1.72 | -0.04 | -2.27% | 1.70 | 1.77 | 595239 | 10259 | 2.24% |
| 2024-10-18 | 1.74 | 1.76 | 0.01 | 0.57% | 1.71 | 1.78 | 595725 | 10438 | 2.24% |
| 2024-10-17 | 1.81 | 1.75 | -0.06 | -3.31% | 1.74 | 1.83 | 392272 | 6976 | 1.47% |
| 2024-10-16 | 1.79 | 1.81 | 0.00 | 0.00% | 1.78 | 1.83 | 310677 | 5594 | 1.17% |
| 2024-10-15 | 1.86 | 1.81 | -0.06 | -3.21% | 1.81 | 1.89 | 476205 | 8804 | 1.79% |
| 2024-10-14 | 1.86 | 1.87 | 0.02 | 1.08% | 1.81 | 1.88 | 462351 | 8546 | 1.74% |
| 2024-10-11 | 1.86 | 1.85 | -0.01 | -0.54% | 1.81 | 1.90 | 590547 | 10957 | 2.22% |
| 2024-10-10 | 1.80 | 1.86 | 0.08 | 4.49% | 1.76 | 1.89 | 825856 | 15193 | 3.10% |
| 2024-10-09 | 1.85 | 1.78 | -0.12 | -6.32% | 1.78 | 1.92 | 903185 | 16618 | 3.39% |
| 2024-10-08 | 1.99 | 1.90 | 0.09 | 4.97% | 1.79 | 1.99 | 1470826 | 27677 | 5.53% |
| 2024-09-30 | 1.75 | 1.81 | 0.14 | 8.38% | 1.67 | 1.83 | 1205502 | 21223 | 4.53% |
| 2024-09-27 | 1.61 | 1.67 | 0.08 | 5.03% | 1.60 | 1.68 | 499669 | 8180 | 1.88% |
| 2024-09-26 | 1.54 | 1.59 | 0.05 | 3.25% | 1.54 | 1.59 | 314964 | 4948 | 1.18% |
| 2024-09-25 | 1.55 | 1.54 | 0.00 | 0.00% | 1.54 | 1.59 | 338418 | 5291 | 1.27% |
| 2024-09-24 | 1.51 | 1.54 | 0.03 | 1.99% | 1.50 | 1.57 | 329660 | 5047 | 1.24% |
| 2024-09-23 | 1.53 | 1.51 | -0.03 | -1.95% | 1.50 | 1.54 | 166790 | 2531 | 0.63% |
| 2024-09-20 | 1.53 | 1.54 | 0.00 | 0.00% | 1.52 | 1.54 | 168669 | 2582 | 0.63% |
| 2024-09-19 | 1.53 | 1.54 | 0.02 | 1.32% | 1.51 | 1.55 | 228587 | 3507 | 0.86% |
| 2024-09-18 | 1.48 | 1.52 | 0.03 | 2.01% | 1.48 | 1.52 | 220472 | 3314 | 0.83% |
| 2024-09-13 | 1.50 | 1.49 | -0.01 | -0.67% | 1.48 | 1.51 | 120355 | 1799 | 0.45% |
| 2024-09-12 | 1.49 | 1.50 | 0.01 | 0.67% | 1.48 | 1.52 | 176023 | 2641 | 0.66% |
| 2024-09-11 | 1.51 | 1.49 | -0.02 | -1.32% | 1.49 | 1.52 | 118998 | 1785 | 0.45% |
| 2024-09-10 | 1.48 | 1.51 | 0.04 | 2.72% | 1.47 | 1.52 | 305239 | 4592 | 1.15% |
| 2024-09-09 | 1.45 | 1.47 | 0.01 | 0.68% | 1.45 | 1.48 | 179077 | 2632 | 0.67% |
| 2024-09-06 | 1.47 | 1.46 | -0.01 | -0.68% | 1.45 | 1.48 | 107100 | 1566 | 0.40% |
| 2024-09-05 | 1.45 | 1.47 | 0.01 | 0.68% | 1.44 | 1.47 | 189141 | 2754 | 0.71% |
| 2024-09-04 | 1.47 | 1.46 | -0.02 | -1.35% | 1.43 | 1.48 | 351456 | 5109 | 1.32% |
| 2024-09-03 | 1.46 | 1.48 | 0.01 | 0.68% | 1.43 | 1.50 | 428546 | 6255 | 1.61% |
| 2024-09-02 | 1.47 | 1.47 | 0.00 | 0.00% | 1.42 | 1.49 | 344267 | 5010 | 1.29% |
| 2024-08-30 | 1.47 | 1.47 | 0.02 | 1.38% | 1.45 | 1.49 | 132926 | 1956 | 0.50% |
| 2024-08-29 | 1.44 | 1.45 | 0.02 | 1.40% | 1.43 | 1.46 | 105948 | 1533 | 0.40% |
| 2024-08-28 | 1.40 | 1.43 | 0.03 | 2.14% | 1.39 | 1.44 | 117476 | 1670 | 0.44% |
| 2024-08-27 | 1.40 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 97201 | 1365 | 0.37% |
| 2024-08-26 | 1.44 | 1.41 | -0.02 | -1.40% | 1.38 | 1.44 | 177325 | 2506 | 0.67% |
| 2024-08-23 | 1.41 | 1.43 | 0.03 | 2.14% | 1.39 | 1.46 | 156799 | 2229 | 0.59% |
| 2024-08-22 | 1.41 | 1.40 | -0.01 | -0.71% | 1.40 | 1.43 | 73232 | 1033 | 0.28% |
| 2024-08-21 | 1.44 | 1.41 | -0.03 | -2.08% | 1.40 | 1.45 | 98631 | 1404 | 0.37% |
| 2024-08-20 | 1.47 | 1.44 | -0.03 | -2.04% | 1.43 | 1.48 | 112489 | 1631 | 0.42% |
| 2024-08-19 | 1.46 | 1.47 | 0.01 | 0.68% | 1.45 | 1.48 | 85287 | 1248 | 0.32% |
| 2024-08-16 | 1.48 | 1.46 | -0.02 | -1.35% | 1.46 | 1.49 | 91640 | 1349 | 0.34% |
| 2024-08-15 | 1.49 | 1.48 | -0.01 | -0.67% | 1.45 | 1.49 | 127425 | 1878 | 0.48% |
| 2024-08-14 | 1.49 | 1.49 | 0.00 | 0.00% | 1.48 | 1.50 | 93440 | 1390 | 0.35% |
| 2024-08-13 | 1.49 | 1.49 | -0.02 | -1.32% | 1.48 | 1.51 | 115581 | 1726 | 0.43% |