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 | 2.58 | 2.59 | 0.12 | 4.86% | 2.52 | 2.59 | 741246 | 18988 | 2.38% |
| 2024-11-20 | 2.40 | 2.47 | 0.02 | 0.82% | 2.36 | 2.51 | 805582 | 19647 | 2.58% |
| 2024-11-19 | 2.53 | 2.45 | -0.13 | -5.04% | 2.45 | 2.56 | 1038242 | 25642 | 3.33% |
| 2024-11-18 | 2.63 | 2.58 | -0.08 | -3.01% | 2.53 | 2.71 | 1275176 | 33219 | 4.09% |
| 2024-11-15 | 2.53 | 2.66 | 0.12 | 4.72% | 2.48 | 2.66 | 1286674 | 33351 | 4.13% |
| 2024-11-14 | 2.37 | 2.54 | 0.05 | 2.01% | 2.37 | 2.60 | 1565464 | 38756 | 5.02% |
| 2024-11-13 | 2.61 | 2.49 | -0.09 | -3.49% | 2.45 | 2.71 | 2536584 | 65969 | 8.14% |
| 2024-11-12 | 2.58 | 2.58 | 0.12 | 4.88% | 2.38 | 2.58 | 1399867 | 35875 | 4.49% |
| 2024-11-11 | 2.46 | 2.46 | 0.12 | 5.13% | 2.46 | 2.46 | 63100 | 1552 | 0.20% |
| 2024-11-08 | 2.34 | 2.34 | 0.11 | 4.93% | 2.34 | 2.34 | 72152 | 1688 | 0.23% |
| 2024-11-07 | 2.19 | 2.23 | 0.11 | 5.19% | 2.09 | 2.23 | 609292 | 13309 | 1.96% |
| 2024-11-06 | 2.06 | 2.12 | 0.10 | 4.95% | 1.95 | 2.12 | 2022626 | 42134 | 6.49% |
| 2024-11-05 | 2.02 | 2.02 | 0.10 | 5.21% | 2.02 | 2.02 | 66135 | 1335 | 0.21% |
| 2024-11-04 | 1.92 | 1.92 | 0.09 | 4.92% | 1.92 | 1.92 | 29299 | 562 | 0.09% |
| 2024-11-01 | 1.83 | 1.83 | 0.09 | 5.17% | 1.83 | 1.83 | 63747 | 1166 | 0.20% |
| 2024-10-31 | 1.74 | 1.74 | 0.08 | 4.82% | 1.74 | 1.74 | 175763 | 3058 | 0.56% |
| 2024-10-30 | 1.74 | 1.66 | 0.00 | 0.00% | 1.58 | 1.74 | 2535877 | 42226 | 8.14% |
| 2024-10-29 | 1.66 | 1.66 | 0.08 | 5.06% | 1.66 | 1.66 | 36716 | 609 | 0.12% |
| 2024-10-28 | 1.58 | 1.58 | 0.08 | 5.33% | 1.58 | 1.58 | 71415 | 1128 | 0.23% |
| 2024-10-25 | 1.45 | 1.50 | 0.07 | 4.90% | 1.44 | 1.50 | 822865 | 12190 | 2.64% |
| 2024-10-24 | 1.36 | 1.43 | 0.07 | 5.15% | 1.36 | 1.43 | 986816 | 13853 | 3.17% |
| 2024-10-23 | 1.33 | 1.36 | 0.02 | 1.49% | 1.33 | 1.39 | 728289 | 9914 | 2.34% |
| 2024-10-22 | 1.31 | 1.34 | 0.04 | 3.08% | 1.30 | 1.35 | 836332 | 11124 | 2.68% |
| 2024-10-21 | 1.31 | 1.30 | -0.01 | -0.76% | 1.29 | 1.31 | 498274 | 6475 | 1.60% |
| 2024-10-18 | 1.30 | 1.31 | 0.00 | 0.00% | 1.29 | 1.33 | 642075 | 8396 | 2.06% |
| 2024-10-17 | 1.31 | 1.31 | -0.01 | -0.76% | 1.30 | 1.33 | 488198 | 6392 | 1.57% |
| 2024-10-16 | 1.29 | 1.32 | 0.03 | 2.33% | 1.28 | 1.34 | 638485 | 8401 | 2.05% |
| 2024-10-15 | 1.30 | 1.29 | -0.02 | -1.53% | 1.29 | 1.32 | 461753 | 6006 | 1.48% |
| 2024-10-14 | 1.33 | 1.31 | -0.01 | -0.76% | 1.29 | 1.34 | 644145 | 8431 | 2.07% |
| 2024-10-11 | 1.28 | 1.32 | 0.02 | 1.54% | 1.27 | 1.35 | 937496 | 12264 | 3.01% |
| 2024-10-10 | 1.25 | 1.30 | 0.04 | 3.17% | 1.23 | 1.32 | 1073109 | 13684 | 3.44% |
| 2024-10-09 | 1.31 | 1.26 | -0.07 | -5.26% | 1.26 | 1.32 | 994539 | 12658 | 3.19% |
| 2024-10-08 | 1.41 | 1.33 | -0.03 | -2.21% | 1.31 | 1.42 | 1736008 | 23478 | 5.57% |
| 2024-09-30 | 1.32 | 1.36 | 0.03 | 2.26% | 1.26 | 1.37 | 1885121 | 24864 | 6.05% |
| 2024-09-27 | 1.33 | 1.33 | -0.01 | -0.75% | 1.31 | 1.37 | 1077203 | 14442 | 3.46% |
| 2024-09-26 | 1.32 | 1.34 | 0.01 | 0.75% | 1.30 | 1.39 | 926163 | 12447 | 2.97% |
| 2024-09-25 | 1.27 | 1.33 | 0.06 | 4.72% | 1.25 | 1.33 | 807300 | 10425 | 2.59% |
| 2024-09-24 | 1.24 | 1.27 | 0.02 | 1.60% | 1.23 | 1.27 | 430930 | 5415 | 1.38% |
| 2024-09-23 | 1.29 | 1.25 | -0.05 | -3.85% | 1.24 | 1.31 | 645547 | 8182 | 2.07% |
| 2024-09-20 | 1.31 | 1.30 | -0.01 | -0.76% | 1.28 | 1.32 | 446671 | 5804 | 1.43% |
| 2024-09-19 | 1.34 | 1.31 | -0.03 | -2.24% | 1.30 | 1.34 | 505712 | 6669 | 1.62% |
| 2024-09-18 | 1.29 | 1.34 | 0.04 | 3.08% | 1.29 | 1.36 | 719843 | 9553 | 2.31% |
| 2024-09-13 | 1.30 | 1.30 | 0.01 | 0.78% | 1.28 | 1.33 | 554881 | 7256 | 1.78% |
| 2024-09-12 | 1.30 | 1.29 | -0.04 | -3.01% | 1.27 | 1.32 | 678302 | 8792 | 2.18% |
| 2024-09-11 | 1.38 | 1.33 | -0.07 | -5.00% | 1.33 | 1.38 | 738700 | 9943 | 2.37% |
| 2024-09-10 | 1.40 | 1.40 | 0.01 | 0.72% | 1.34 | 1.43 | 901492 | 12526 | 2.89% |
| 2024-09-09 | 1.48 | 1.39 | -0.07 | -4.79% | 1.39 | 1.50 | 1077068 | 15207 | 3.46% |
| 2024-09-06 | 1.50 | 1.46 | 0.00 | 0.00% | 1.43 | 1.53 | 1811422 | 27076 | 5.81% |
| 2024-09-05 | 1.35 | 1.46 | 0.07 | 5.04% | 1.34 | 1.46 | 1084664 | 15157 | 3.48% |
| 2024-09-04 | 1.44 | 1.39 | 0.02 | 1.46% | 1.34 | 1.44 | 2155339 | 30506 | 6.92% |
| 2024-09-03 | 1.31 | 1.37 | 0.07 | 5.38% | 1.30 | 1.37 | 518033 | 6951 | 1.66% |
| 2024-09-02 | 1.25 | 1.30 | 0.06 | 4.84% | 1.25 | 1.30 | 1154781 | 14938 | 3.71% |
| 2024-08-30 | 1.24 | 1.24 | -0.02 | -1.59% | 1.23 | 1.27 | 620892 | 7741 | 1.99% |
| 2024-08-29 | 1.24 | 1.26 | 0.00 | 0.00% | 1.24 | 1.29 | 537642 | 6805 | 1.73% |
| 2024-08-28 | 1.22 | 1.26 | 0.04 | 3.28% | 1.21 | 1.27 | 699448 | 8724 | 2.24% |
| 2024-08-27 | 1.20 | 1.22 | 0.01 | 0.83% | 1.20 | 1.25 | 443113 | 5416 | 1.42% |
| 2024-08-26 | 1.23 | 1.21 | -0.03 | -2.42% | 1.20 | 1.23 | 512478 | 6204 | 1.64% |
| 2024-08-23 | 1.20 | 1.24 | 0.04 | 3.33% | 1.19 | 1.26 | 745071 | 9256 | 2.39% |
| 2024-08-22 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.22 | 279504 | 3373 | 0.90% |
| 2024-08-21 | 1.20 | 1.20 | -0.01 | -0.83% | 1.20 | 1.22 | 179004 | 2155 | 0.57% |
| 2024-08-20 | 1.22 | 1.21 | -0.01 | -0.82% | 1.19 | 1.22 | 258336 | 3111 | 0.83% |
| 2024-08-19 | 1.23 | 1.22 | -0.01 | -0.81% | 1.20 | 1.23 | 301126 | 3662 | 0.97% |
| 2024-08-16 | 1.24 | 1.23 | -0.02 | -1.60% | 1.22 | 1.26 | 418736 | 5198 | 1.34% |
| 2024-08-15 | 1.21 | 1.25 | 0.04 | 3.31% | 1.20 | 1.26 | 517577 | 6364 | 1.66% |