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 | 2.20 | 2.18 | -0.04 | -1.80% | 2.15 | 2.22 | 2096236 | 45511 | 3.13% |
| 2024-11-20 | 2.24 | 2.22 | -0.05 | -2.20% | 2.18 | 2.27 | 3278822 | 72490 | 4.89% |
| 2024-11-19 | 2.19 | 2.27 | 0.01 | 0.44% | 2.19 | 2.30 | 5005434 | 112361 | 7.47% |
| 2024-11-18 | 2.09 | 2.26 | 0.21 | 10.24% | 2.08 | 2.26 | 4731334 | 105414 | 7.06% |
| 2024-11-15 | 2.08 | 2.05 | -0.03 | -1.44% | 2.05 | 2.10 | 1173012 | 24310 | 1.75% |
| 2024-11-14 | 2.13 | 2.08 | -0.07 | -3.26% | 2.08 | 2.15 | 1445449 | 30556 | 2.16% |
| 2024-11-13 | 2.13 | 2.15 | 0.01 | 0.47% | 2.12 | 2.17 | 1332903 | 28550 | 1.99% |
| 2024-11-12 | 2.18 | 2.14 | -0.04 | -1.83% | 2.12 | 2.20 | 1421725 | 30717 | 2.12% |
| 2024-11-11 | 2.18 | 2.18 | -0.02 | -0.91% | 2.15 | 2.24 | 1839878 | 40101 | 2.75% |
| 2024-11-08 | 2.26 | 2.20 | -0.05 | -2.22% | 2.18 | 2.29 | 2317484 | 51580 | 3.46% |
| 2024-11-07 | 2.13 | 2.25 | 0.11 | 5.14% | 2.11 | 2.25 | 2579011 | 56504 | 3.85% |
| 2024-11-06 | 2.15 | 2.14 | -0.01 | -0.47% | 2.10 | 2.16 | 1682392 | 35761 | 2.51% |
| 2024-11-05 | 2.05 | 2.15 | 0.09 | 4.37% | 2.04 | 2.18 | 2680449 | 56782 | 4.00% |
| 2024-11-04 | 2.05 | 2.06 | 0.00 | 0.00% | 2.01 | 2.07 | 1097304 | 22350 | 1.64% |
| 2024-11-01 | 2.04 | 2.06 | 0.01 | 0.49% | 2.03 | 2.09 | 1861166 | 38390 | 2.78% |
| 2024-10-31 | 2.00 | 2.05 | 0.04 | 1.99% | 2.00 | 2.06 | 1783640 | 36348 | 2.66% |
| 2024-10-30 | 2.01 | 2.01 | 0.00 | 0.00% | 1.99 | 2.03 | 1175794 | 23613 | 1.75% |
| 2024-10-29 | 2.07 | 2.01 | -0.05 | -2.43% | 2.01 | 2.12 | 1874918 | 38478 | 2.80% |
| 2024-10-28 | 2.03 | 2.06 | 0.03 | 1.48% | 2.01 | 2.07 | 1859028 | 38101 | 2.77% |
| 2024-10-25 | 2.02 | 2.03 | 0.02 | 1.00% | 2.00 | 2.04 | 1027334 | 20764 | 1.53% |
| 2024-10-24 | 2.03 | 2.01 | -0.03 | -1.47% | 2.00 | 2.04 | 992639 | 20034 | 1.48% |
| 2024-10-23 | 2.01 | 2.04 | 0.03 | 1.49% | 2.00 | 2.07 | 1956554 | 39890 | 2.92% |
| 2024-10-22 | 2.01 | 2.01 | 0.00 | 0.00% | 1.99 | 2.03 | 970800 | 19477 | 1.45% |
| 2024-10-21 | 2.03 | 2.01 | -0.03 | -1.47% | 2.00 | 2.05 | 1244952 | 25053 | 1.86% |
| 2024-10-18 | 1.99 | 2.04 | 0.05 | 2.51% | 1.95 | 2.07 | 1822342 | 36641 | 2.72% |
| 2024-10-17 | 2.04 | 1.99 | -0.05 | -2.45% | 1.99 | 2.05 | 1248649 | 25186 | 1.86% |
| 2024-10-16 | 2.00 | 2.04 | 0.03 | 1.49% | 1.99 | 2.07 | 1408034 | 28659 | 2.10% |
| 2024-10-15 | 2.06 | 2.01 | -0.08 | -3.83% | 2.01 | 2.09 | 1873069 | 38334 | 2.80% |
| 2024-10-14 | 2.13 | 2.09 | 0.07 | 3.47% | 2.05 | 2.20 | 2453490 | 51756 | 3.66% |
| 2024-10-11 | 2.10 | 2.02 | -0.08 | -3.81% | 1.99 | 2.14 | 1895225 | 38859 | 2.83% |
| 2024-10-10 | 2.08 | 2.10 | -0.03 | -1.41% | 2.03 | 2.18 | 2634140 | 55845 | 3.93% |
| 2024-10-09 | 2.24 | 2.13 | -0.24 | -10.13% | 2.13 | 2.27 | 3846850 | 83867 | 5.74% |
| 2024-10-08 | 2.37 | 2.37 | 0.22 | 10.23% | 2.20 | 2.37 | 6216520 | 145555 | 9.28% |
| 2024-09-30 | 1.99 | 2.15 | 0.20 | 10.26% | 1.98 | 2.15 | 3516471 | 73931 | 5.25% |
| 2024-09-27 | 1.97 | 1.95 | 0.01 | 0.52% | 1.89 | 1.98 | 2825032 | 54474 | 4.22% |
| 2024-09-26 | 1.86 | 1.94 | 0.08 | 4.30% | 1.83 | 1.95 | 3510163 | 66162 | 5.24% |
| 2024-09-25 | 1.71 | 1.86 | 0.17 | 10.06% | 1.70 | 1.86 | 2878531 | 52484 | 4.30% |
| 2024-09-24 | 1.64 | 1.69 | 0.05 | 3.05% | 1.64 | 1.70 | 808518 | 13538 | 1.21% |
| 2024-09-23 | 1.63 | 1.64 | 0.01 | 0.61% | 1.62 | 1.65 | 356831 | 5841 | 0.53% |
| 2024-09-20 | 1.64 | 1.63 | -0.01 | -0.61% | 1.62 | 1.64 | 279059 | 4548 | 0.42% |
| 2024-09-19 | 1.61 | 1.64 | 0.03 | 1.86% | 1.60 | 1.65 | 451594 | 7343 | 0.67% |
| 2024-09-18 | 1.63 | 1.61 | -0.02 | -1.23% | 1.59 | 1.64 | 412907 | 6651 | 0.62% |
| 2024-09-13 | 1.63 | 1.63 | 0.00 | 0.00% | 1.63 | 1.65 | 298010 | 4880 | 0.44% |
| 2024-09-12 | 1.61 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 446949 | 7282 | 0.67% |
| 2024-09-11 | 1.64 | 1.62 | -0.03 | -1.82% | 1.61 | 1.65 | 378223 | 6141 | 0.56% |
| 2024-09-10 | 1.65 | 1.65 | 0.00 | 0.00% | 1.63 | 1.66 | 384711 | 6314 | 0.57% |
| 2024-09-09 | 1.68 | 1.65 | -0.03 | -1.79% | 1.64 | 1.68 | 511531 | 8492 | 0.76% |
| 2024-09-06 | 1.68 | 1.68 | 0.00 | 0.00% | 1.67 | 1.70 | 447510 | 7545 | 0.67% |
| 2024-09-05 | 1.68 | 1.68 | 0.01 | 0.60% | 1.67 | 1.69 | 287625 | 4834 | 0.43% |
| 2024-09-04 | 1.68 | 1.67 | -0.02 | -1.18% | 1.67 | 1.69 | 359751 | 6032 | 0.54% |
| 2024-09-03 | 1.72 | 1.69 | -0.03 | -1.74% | 1.68 | 1.73 | 808576 | 13710 | 1.21% |
| 2024-09-02 | 1.74 | 1.72 | -0.02 | -1.15% | 1.72 | 1.75 | 415993 | 7207 | 0.62% |
| 2024-08-30 | 1.72 | 1.74 | 0.01 | 0.58% | 1.72 | 1.76 | 623218 | 10847 | 0.93% |
| 2024-08-29 | 1.75 | 1.73 | -0.03 | -1.70% | 1.73 | 1.76 | 531824 | 9249 | 0.79% |
| 2024-08-28 | 1.75 | 1.76 | 0.01 | 0.57% | 1.75 | 1.77 | 285450 | 5013 | 0.43% |
| 2024-08-27 | 1.76 | 1.75 | -0.01 | -0.57% | 1.75 | 1.77 | 251062 | 4414 | 0.37% |
| 2024-08-26 | 1.76 | 1.76 | 0.01 | 0.57% | 1.75 | 1.77 | 282626 | 4965 | 0.42% |
| 2024-08-23 | 1.76 | 1.75 | -0.01 | -0.57% | 1.75 | 1.77 | 285782 | 5021 | 0.43% |
| 2024-08-22 | 1.77 | 1.76 | 0.00 | 0.00% | 1.76 | 1.78 | 312171 | 5511 | 0.47% |
| 2024-08-21 | 1.77 | 1.76 | -0.01 | -0.56% | 1.75 | 1.78 | 327695 | 5781 | 0.49% |
| 2024-08-20 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.80 | 491672 | 8741 | 0.73% |
| 2024-08-19 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 720837 | 12847 | 1.08% |
| 2024-08-16 | 1.77 | 1.77 | 0.00 | 0.00% | 1.76 | 1.78 | 295442 | 5222 | 0.44% |
| 2024-08-15 | 1.76 | 1.77 | 0.02 | 1.14% | 1.75 | 1.78 | 389884 | 6883 | 0.58% |
| 2024-08-14 | 1.76 | 1.75 | -0.01 | -0.57% | 1.75 | 1.77 | 198520 | 3490 | 0.30% |
| 2024-08-13 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.77 | 310720 | 5462 | 0.46% |