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 | 2.12 | 2.17 | 0.01 | 0.46% | 2.10 | 2.21 | 886158 | 19181 | 5.11% |
| 2024-11-20 | 2.15 | 2.16 | 0.09 | 4.35% | 2.11 | 2.27 | 1138610 | 24887 | 6.57% |
| 2024-11-19 | 2.07 | 2.07 | -0.01 | -0.48% | 1.98 | 2.07 | 894793 | 18147 | 5.16% |
| 2024-11-18 | 2.03 | 2.08 | 0.05 | 2.46% | 2.03 | 2.15 | 1077531 | 22467 | 6.21% |
| 2024-11-15 | 2.10 | 2.03 | -0.11 | -5.14% | 2.02 | 2.14 | 810269 | 16936 | 4.67% |
| 2024-11-14 | 2.25 | 2.14 | -0.06 | -2.73% | 2.14 | 2.28 | 833442 | 18367 | 4.81% |
| 2024-11-13 | 2.26 | 2.20 | -0.08 | -3.51% | 2.17 | 2.28 | 880107 | 19438 | 5.08% |
| 2024-11-12 | 2.28 | 2.28 | -0.03 | -1.30% | 2.22 | 2.32 | 1164706 | 26395 | 6.72% |
| 2024-11-11 | 2.35 | 2.31 | -0.05 | -2.12% | 2.28 | 2.45 | 1322862 | 30920 | 7.63% |
| 2024-11-08 | 2.63 | 2.36 | -0.12 | -4.84% | 2.34 | 2.63 | 2479750 | 60992 | 14.30% |
| 2024-11-07 | 2.22 | 2.48 | 0.23 | 10.22% | 2.18 | 2.48 | 1640813 | 39080 | 9.46% |
| 2024-11-06 | 2.18 | 2.25 | 0.06 | 2.74% | 2.10 | 2.29 | 1626562 | 35862 | 9.38% |
| 2024-11-05 | 2.09 | 2.19 | 0.09 | 4.29% | 2.07 | 2.24 | 1375148 | 29935 | 7.93% |
| 2024-11-04 | 2.10 | 2.10 | -0.01 | -0.47% | 2.02 | 2.13 | 950528 | 19697 | 5.48% |
| 2024-11-01 | 2.12 | 2.11 | -0.02 | -0.94% | 2.05 | 2.20 | 1331058 | 28176 | 7.68% |
| 2024-10-31 | 2.02 | 2.13 | 0.09 | 4.41% | 2.00 | 2.20 | 1624095 | 34458 | 9.37% |
| 2024-10-30 | 1.97 | 2.04 | 0.07 | 3.55% | 1.96 | 2.07 | 1053974 | 21253 | 6.08% |
| 2024-10-29 | 2.08 | 1.97 | -0.11 | -5.29% | 1.97 | 2.09 | 1097814 | 22153 | 6.33% |
| 2024-10-28 | 2.00 | 2.08 | 0.05 | 2.46% | 1.99 | 2.10 | 1309058 | 27009 | 7.55% |
| 2024-10-25 | 1.97 | 2.03 | 0.04 | 2.01% | 1.96 | 2.07 | 1360336 | 27438 | 7.84% |
| 2024-10-24 | 1.90 | 1.99 | 0.08 | 4.19% | 1.89 | 2.04 | 1529073 | 30365 | 8.82% |
| 2024-10-23 | 1.89 | 1.91 | 0.01 | 0.53% | 1.88 | 1.95 | 683560 | 13061 | 3.94% |
| 2024-10-22 | 1.88 | 1.90 | 0.01 | 0.53% | 1.87 | 1.91 | 585228 | 11079 | 3.37% |
| 2024-10-21 | 1.90 | 1.89 | -0.03 | -1.56% | 1.87 | 1.91 | 783382 | 14788 | 4.52% |
| 2024-10-18 | 1.88 | 1.92 | 0.00 | 0.00% | 1.84 | 1.95 | 1075870 | 20317 | 6.20% |
| 2024-10-17 | 2.07 | 1.92 | -0.15 | -7.25% | 1.90 | 2.08 | 1672028 | 32876 | 9.64% |
| 2024-10-16 | 1.91 | 2.07 | 0.19 | 10.11% | 1.90 | 2.07 | 1889387 | 37523 | 10.90% |
| 2024-10-15 | 1.92 | 1.88 | -0.07 | -3.59% | 1.88 | 1.95 | 854984 | 16317 | 4.93% |
| 2024-10-14 | 1.95 | 1.95 | 0.07 | 3.72% | 1.90 | 1.98 | 1017753 | 19672 | 5.87% |
| 2024-10-11 | 1.87 | 1.88 | 0.01 | 0.53% | 1.85 | 1.92 | 806039 | 15176 | 4.65% |
| 2024-10-10 | 1.86 | 1.87 | -0.04 | -2.09% | 1.79 | 1.94 | 1113852 | 20735 | 6.42% |
| 2024-10-09 | 2.08 | 1.91 | -0.21 | -9.91% | 1.91 | 2.08 | 1174817 | 22705 | 6.77% |
| 2024-10-08 | 2.36 | 2.12 | -0.04 | -1.85% | 1.99 | 2.38 | 2746957 | 60251 | 15.84% |
| 2024-09-30 | 2.14 | 2.16 | 0.16 | 8.00% | 2.00 | 2.18 | 2564921 | 54208 | 14.79% |
| 2024-09-27 | 1.95 | 2.00 | 0.13 | 6.95% | 1.88 | 2.05 | 2498054 | 48692 | 14.41% |
| 2024-09-26 | 1.66 | 1.87 | 0.17 | 10.00% | 1.66 | 1.87 | 2306679 | 41233 | 13.30% |
| 2024-09-25 | 1.68 | 1.70 | 0.01 | 0.59% | 1.68 | 1.82 | 1683664 | 29497 | 9.71% |
| 2024-09-24 | 1.70 | 1.69 | 0.05 | 3.05% | 1.64 | 1.78 | 1507417 | 25508 | 8.69% |
| 2024-09-23 | 1.61 | 1.64 | 0.01 | 0.61% | 1.58 | 1.69 | 1065593 | 17373 | 6.14% |
| 2024-09-20 | 1.57 | 1.63 | 0.03 | 1.88% | 1.56 | 1.64 | 1226060 | 19800 | 7.07% |
| 2024-09-19 | 1.58 | 1.60 | 0.00 | 0.00% | 1.56 | 1.67 | 1322476 | 21374 | 7.63% |
| 2024-09-18 | 1.53 | 1.60 | 0.06 | 3.90% | 1.52 | 1.63 | 1178408 | 18546 | 6.80% |
| 2024-09-13 | 1.51 | 1.54 | 0.04 | 2.67% | 1.50 | 1.58 | 820610 | 12677 | 4.73% |
| 2024-09-12 | 1.49 | 1.50 | 0.01 | 0.67% | 1.49 | 1.52 | 329362 | 4960 | 1.90% |
| 2024-09-11 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.51 | 264798 | 3948 | 1.53% |
| 2024-09-10 | 1.50 | 1.48 | -0.02 | -1.33% | 1.46 | 1.52 | 357152 | 5301 | 2.06% |
| 2024-09-09 | 1.49 | 1.50 | -0.01 | -0.66% | 1.48 | 1.52 | 287007 | 4313 | 1.66% |
| 2024-09-06 | 1.52 | 1.51 | -0.02 | -1.31% | 1.50 | 1.54 | 432712 | 6564 | 2.50% |
| 2024-09-05 | 1.51 | 1.53 | 0.04 | 2.68% | 1.51 | 1.56 | 597825 | 9158 | 3.45% |
| 2024-09-04 | 1.51 | 1.49 | -0.03 | -1.97% | 1.49 | 1.54 | 392256 | 5930 | 2.26% |
| 2024-09-03 | 1.49 | 1.52 | 0.03 | 2.01% | 1.48 | 1.53 | 431512 | 6528 | 2.49% |
| 2024-09-02 | 1.51 | 1.49 | -0.04 | -2.61% | 1.49 | 1.54 | 543430 | 8202 | 3.13% |
| 2024-08-30 | 1.48 | 1.53 | 0.06 | 4.08% | 1.47 | 1.60 | 1041332 | 16006 | 6.01% |
| 2024-08-29 | 1.44 | 1.47 | 0.02 | 1.38% | 1.44 | 1.48 | 323102 | 4726 | 1.86% |
| 2024-08-28 | 1.44 | 1.45 | 0.00 | 0.00% | 1.43 | 1.46 | 209634 | 3034 | 1.21% |
| 2024-08-27 | 1.47 | 1.45 | -0.02 | -1.36% | 1.44 | 1.48 | 268598 | 3898 | 1.55% |
| 2024-08-26 | 1.47 | 1.47 | 0.01 | 0.68% | 1.45 | 1.49 | 251577 | 3712 | 1.45% |
| 2024-08-23 | 1.46 | 1.46 | -0.02 | -1.35% | 1.45 | 1.48 | 370765 | 5430 | 2.14% |
| 2024-08-22 | 1.50 | 1.48 | -0.02 | -1.33% | 1.48 | 1.52 | 490737 | 7360 | 2.83% |
| 2024-08-21 | 1.47 | 1.50 | 0.02 | 1.35% | 1.46 | 1.51 | 449313 | 6709 | 2.59% |
| 2024-08-20 | 1.51 | 1.48 | -0.02 | -1.33% | 1.47 | 1.52 | 431631 | 6429 | 2.49% |
| 2024-08-19 | 1.52 | 1.50 | -0.03 | -1.96% | 1.50 | 1.53 | 475734 | 7192 | 2.74% |
| 2024-08-16 | 1.54 | 1.53 | -0.03 | -1.92% | 1.52 | 1.57 | 633595 | 9727 | 3.65% |
| 2024-08-15 | 1.50 | 1.56 | 0.04 | 2.63% | 1.50 | 1.57 | 908562 | 13980 | 5.24% |
| 2024-08-14 | 1.52 | 1.52 | -0.01 | -0.65% | 1.51 | 1.55 | 525765 | 8030 | 3.03% |
| 2024-08-13 | 1.53 | 1.53 | -0.02 | -1.29% | 1.50 | 1.55 | 773172 | 11752 | 4.46% |