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 | 2.02 | 2.04 | 0.09 | 4.62% | 1.94 | 2.05 | 284988 | 5734 | 1.47% |
| 2024-11-20 | 1.86 | 1.95 | 0.09 | 4.84% | 1.84 | 1.95 | 106721 | 2065 | 0.55% |
| 2024-11-19 | 1.85 | 1.86 | -0.02 | -1.06% | 1.81 | 1.90 | 180076 | 3343 | 0.93% |
| 2024-11-18 | 1.93 | 1.88 | -0.10 | -5.05% | 1.88 | 2.03 | 233574 | 4538 | 1.20% |
| 2024-11-15 | 2.02 | 1.98 | -0.10 | -4.81% | 1.98 | 2.05 | 297321 | 5954 | 1.53% |
| 2024-11-14 | 2.26 | 2.08 | -0.07 | -3.26% | 2.04 | 2.26 | 726303 | 15254 | 3.74% |
| 2024-11-13 | 2.15 | 2.15 | 0.10 | 4.88% | 2.15 | 2.15 | 23680 | 509 | 0.12% |
| 2024-11-12 | 2.05 | 2.05 | 0.10 | 5.13% | 2.05 | 2.05 | 26178 | 536 | 0.13% |
| 2024-11-11 | 1.95 | 1.95 | 0.09 | 4.84% | 1.95 | 1.95 | 32785 | 639 | 0.17% |
| 2024-11-08 | 1.85 | 1.86 | 0.09 | 5.08% | 1.84 | 1.86 | 170101 | 3159 | 0.88% |
| 2024-11-07 | 1.68 | 1.77 | 0.08 | 4.73% | 1.67 | 1.77 | 135214 | 2354 | 0.70% |
| 2024-11-06 | 1.65 | 1.69 | 0.03 | 1.81% | 1.63 | 1.72 | 193934 | 3247 | 1.00% |
| 2024-11-05 | 1.61 | 1.66 | 0.04 | 2.47% | 1.61 | 1.67 | 160866 | 2649 | 0.83% |
| 2024-11-04 | 1.59 | 1.62 | 0.04 | 2.53% | 1.58 | 1.62 | 119958 | 1925 | 0.62% |
| 2024-11-01 | 1.60 | 1.58 | -0.03 | -1.86% | 1.53 | 1.61 | 168194 | 2628 | 0.87% |
| 2024-10-31 | 1.61 | 1.61 | -0.02 | -1.23% | 1.60 | 1.65 | 191876 | 3096 | 0.99% |
| 2024-10-30 | 1.55 | 1.63 | 0.07 | 4.49% | 1.54 | 1.63 | 171254 | 2749 | 0.88% |
| 2024-10-29 | 1.67 | 1.56 | -0.08 | -4.88% | 1.56 | 1.67 | 244562 | 3907 | 1.26% |
| 2024-10-28 | 1.56 | 1.64 | 0.08 | 5.13% | 1.56 | 1.64 | 277244 | 4519 | 1.43% |
| 2024-10-25 | 1.50 | 1.56 | 0.05 | 3.31% | 1.50 | 1.57 | 166103 | 2573 | 0.85% |
| 2024-10-24 | 1.48 | 1.51 | 0.03 | 2.03% | 1.47 | 1.51 | 104325 | 1560 | 0.54% |
| 2024-10-23 | 1.46 | 1.48 | 0.01 | 0.68% | 1.46 | 1.51 | 131800 | 1961 | 0.68% |
| 2024-10-22 | 1.44 | 1.47 | 0.03 | 2.08% | 1.44 | 1.47 | 135296 | 1972 | 0.70% |
| 2024-10-21 | 1.45 | 1.44 | 0.00 | 0.00% | 1.43 | 1.47 | 118353 | 1714 | 0.61% |
| 2024-10-18 | 1.45 | 1.44 | 0.00 | 0.00% | 1.43 | 1.47 | 163942 | 2366 | 0.84% |
| 2024-10-17 | 1.42 | 1.44 | 0.02 | 1.41% | 1.41 | 1.49 | 187215 | 2721 | 0.96% |
| 2024-10-16 | 1.38 | 1.42 | 0.03 | 2.16% | 1.37 | 1.42 | 98259 | 1380 | 0.51% |
| 2024-10-15 | 1.40 | 1.39 | -0.02 | -1.42% | 1.38 | 1.41 | 90978 | 1266 | 0.47% |
| 2024-10-14 | 1.39 | 1.41 | 0.01 | 0.71% | 1.38 | 1.42 | 146407 | 2049 | 0.75% |
| 2024-10-11 | 1.39 | 1.40 | 0.00 | 0.00% | 1.38 | 1.43 | 173166 | 2441 | 0.89% |
| 2024-10-10 | 1.41 | 1.40 | -0.01 | -0.71% | 1.36 | 1.42 | 197365 | 2758 | 1.02% |
| 2024-10-09 | 1.47 | 1.41 | -0.07 | -4.73% | 1.41 | 1.48 | 260650 | 3727 | 1.34% |
| 2024-10-08 | 1.59 | 1.48 | -0.03 | -1.99% | 1.46 | 1.59 | 491785 | 7452 | 2.53% |
| 2024-09-30 | 1.45 | 1.51 | 0.07 | 4.86% | 1.42 | 1.51 | 448241 | 6591 | 2.31% |
| 2024-09-27 | 1.41 | 1.44 | 0.02 | 1.41% | 1.40 | 1.44 | 175103 | 2476 | 0.90% |
| 2024-09-26 | 1.45 | 1.42 | 0.01 | 0.71% | 1.38 | 1.45 | 197903 | 2786 | 1.02% |
| 2024-09-25 | 1.41 | 1.41 | 0.07 | 5.22% | 1.41 | 1.41 | 44428 | 626 | 0.23% |
| 2024-09-24 | 1.31 | 1.34 | 0.03 | 2.29% | 1.31 | 1.35 | 60438 | 806 | 0.31% |
| 2024-09-23 | 1.31 | 1.31 | -0.01 | -0.76% | 1.31 | 1.33 | 27587 | 362 | 0.14% |
| 2024-09-20 | 1.32 | 1.32 | -0.01 | -0.75% | 1.32 | 1.34 | 33402 | 443 | 0.17% |
| 2024-09-19 | 1.32 | 1.33 | 0.02 | 1.53% | 1.31 | 1.34 | 38701 | 513 | 0.20% |
| 2024-09-18 | 1.32 | 1.31 | -0.01 | -0.76% | 1.29 | 1.32 | 24419 | 318 | 0.13% |
| 2024-09-13 | 1.32 | 1.32 | 0.00 | 0.00% | 1.30 | 1.33 | 22818 | 299 | 0.12% |
| 2024-09-12 | 1.31 | 1.32 | 0.00 | 0.00% | 1.30 | 1.34 | 31842 | 420 | 0.16% |
| 2024-09-11 | 1.34 | 1.32 | -0.02 | -1.49% | 1.28 | 1.34 | 81926 | 1074 | 0.42% |
| 2024-09-10 | 1.33 | 1.34 | 0.01 | 0.75% | 1.32 | 1.39 | 72602 | 981 | 0.37% |
| 2024-09-09 | 1.35 | 1.33 | -0.04 | -2.92% | 1.32 | 1.36 | 50174 | 673 | 0.26% |
| 2024-09-06 | 1.40 | 1.37 | -0.03 | -2.14% | 1.35 | 1.43 | 57142 | 790 | 0.29% |
| 2024-09-05 | 1.37 | 1.40 | 0.01 | 0.72% | 1.35 | 1.42 | 62011 | 854 | 0.32% |
| 2024-09-04 | 1.43 | 1.39 | -0.03 | -2.11% | 1.39 | 1.45 | 87115 | 1232 | 0.45% |
| 2024-09-03 | 1.35 | 1.42 | 0.07 | 5.19% | 1.33 | 1.42 | 91738 | 1281 | 0.47% |
| 2024-09-02 | 1.37 | 1.35 | -0.02 | -1.46% | 1.35 | 1.38 | 34842 | 474 | 0.18% |
| 2024-08-30 | 1.35 | 1.37 | 0.02 | 1.48% | 1.34 | 1.37 | 43721 | 592 | 0.23% |
| 2024-08-29 | 1.35 | 1.35 | 0.00 | 0.00% | 1.33 | 1.36 | 26131 | 351 | 0.13% |
| 2024-08-28 | 1.36 | 1.35 | -0.02 | -1.46% | 1.34 | 1.37 | 34795 | 471 | 0.18% |
| 2024-08-27 | 1.34 | 1.37 | 0.04 | 3.01% | 1.33 | 1.39 | 48798 | 663 | 0.25% |
| 2024-08-26 | 1.33 | 1.33 | -0.01 | -0.75% | 1.31 | 1.35 | 22682 | 302 | 0.12% |
| 2024-08-23 | 1.31 | 1.34 | 0.04 | 3.08% | 1.30 | 1.36 | 31881 | 426 | 0.16% |
| 2024-08-22 | 1.33 | 1.30 | -0.04 | -2.99% | 1.30 | 1.34 | 29137 | 386 | 0.15% |
| 2024-08-21 | 1.34 | 1.34 | 0.00 | 0.00% | 1.33 | 1.37 | 25330 | 341 | 0.13% |
| 2024-08-20 | 1.40 | 1.34 | -0.06 | -4.29% | 1.34 | 1.40 | 36297 | 492 | 0.19% |
| 2024-08-19 | 1.41 | 1.40 | 0.00 | 0.00% | 1.38 | 1.41 | 29401 | 408 | 0.15% |
| 2024-08-16 | 1.41 | 1.40 | -0.02 | -1.41% | 1.39 | 1.42 | 32626 | 457 | 0.17% |
| 2024-08-15 | 1.43 | 1.42 | -0.03 | -2.07% | 1.39 | 1.44 | 67320 | 949 | 0.35% |
| 2024-08-14 | 1.47 | 1.45 | -0.02 | -1.36% | 1.43 | 1.47 | 71774 | 1041 | 0.37% |
| 2024-08-13 | 1.47 | 1.47 | 0.07 | 5.00% | 1.47 | 1.47 | 47470 | 697 | 0.24% |