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 | 2.04 | 2.02 | -0.02 | -0.98% | 2.00 | 2.05 | 99628 | 2017 | 0.35% |
| 2024-11-20 | 2.02 | 2.04 | 0.01 | 0.49% | 1.99 | 2.05 | 121366 | 2458 | 0.43% |
| 2024-11-19 | 2.00 | 2.03 | 0.02 | 1.00% | 1.95 | 2.03 | 195366 | 3905 | 0.69% |
| 2024-11-18 | 1.99 | 2.01 | 0.06 | 3.08% | 1.97 | 2.05 | 204127 | 4116 | 0.72% |
| 2024-11-15 | 2.00 | 1.95 | -0.04 | -2.01% | 1.95 | 2.01 | 148587 | 2936 | 0.53% |
| 2024-11-14 | 2.08 | 1.99 | -0.08 | -3.86% | 1.98 | 2.08 | 202864 | 4099 | 0.72% |
| 2024-11-13 | 2.10 | 2.07 | -0.07 | -3.27% | 2.03 | 2.12 | 241087 | 4994 | 0.86% |
| 2024-11-12 | 2.17 | 2.14 | -0.02 | -0.93% | 2.07 | 2.28 | 749432 | 16193 | 2.66% |
| 2024-11-11 | 2.05 | 2.16 | 0.10 | 4.85% | 2.01 | 2.18 | 482214 | 10073 | 1.71% |
| 2024-11-08 | 2.12 | 2.06 | -0.04 | -1.90% | 2.05 | 2.15 | 332025 | 6956 | 1.18% |
| 2024-11-07 | 2.00 | 2.10 | 0.07 | 3.45% | 1.99 | 2.14 | 464344 | 9644 | 1.65% |
| 2024-11-06 | 2.05 | 2.03 | 0.00 | 0.00% | 1.95 | 2.08 | 345363 | 6935 | 1.23% |
| 2024-11-05 | 1.94 | 2.03 | 0.10 | 5.18% | 1.92 | 2.03 | 420766 | 8375 | 1.49% |
| 2024-11-04 | 2.05 | 1.93 | -0.13 | -6.31% | 1.90 | 2.05 | 441884 | 8548 | 1.57% |
| 2024-11-01 | 1.98 | 2.06 | 0.08 | 4.04% | 1.96 | 2.12 | 796874 | 16213 | 2.83% |
| 2024-10-31 | 1.90 | 1.98 | 0.07 | 3.66% | 1.86 | 1.99 | 541590 | 10540 | 1.92% |
| 2024-10-30 | 1.82 | 1.91 | 0.03 | 1.60% | 1.82 | 1.95 | 468125 | 8909 | 1.66% |
| 2024-10-29 | 2.02 | 1.88 | -0.10 | -5.05% | 1.86 | 2.02 | 743387 | 14324 | 2.64% |
| 2024-10-28 | 1.90 | 1.98 | 0.18 | 10.00% | 1.86 | 1.98 | 695933 | 13609 | 2.47% |
| 2024-10-25 | 1.75 | 1.80 | 0.05 | 2.86% | 1.74 | 1.80 | 182077 | 3227 | 0.65% |
| 2024-10-24 | 1.73 | 1.75 | 0.02 | 1.16% | 1.69 | 1.75 | 126355 | 2177 | 0.45% |
| 2024-10-23 | 1.71 | 1.73 | 0.02 | 1.17% | 1.69 | 1.76 | 128762 | 2228 | 0.45% |
| 2024-10-22 | 1.67 | 1.71 | 0.04 | 2.40% | 1.66 | 1.71 | 133989 | 2266 | 0.47% |
| 2024-10-21 | 1.70 | 1.67 | -0.03 | -1.76% | 1.66 | 1.71 | 138779 | 2335 | 0.49% |
| 2024-10-18 | 1.68 | 1.70 | 0.02 | 1.19% | 1.64 | 1.72 | 151550 | 2542 | 0.53% |
| 2024-10-17 | 1.75 | 1.68 | -0.07 | -4.00% | 1.67 | 1.76 | 151231 | 2578 | 0.53% |
| 2024-10-16 | 1.70 | 1.75 | 0.03 | 1.74% | 1.70 | 1.78 | 114752 | 2002 | 0.40% |
| 2024-10-15 | 1.77 | 1.72 | -0.07 | -3.91% | 1.72 | 1.78 | 120945 | 2113 | 0.42% |
| 2024-10-14 | 1.78 | 1.79 | 0.01 | 0.56% | 1.75 | 1.82 | 147434 | 2626 | 0.52% |
| 2024-10-11 | 1.81 | 1.78 | 0.01 | 0.56% | 1.76 | 1.86 | 244823 | 4445 | 0.86% |
| 2024-10-10 | 1.73 | 1.77 | 0.02 | 1.14% | 1.70 | 1.82 | 176449 | 3108 | 0.62% |
| 2024-10-09 | 1.91 | 1.75 | -0.19 | -9.79% | 1.75 | 1.91 | 279071 | 5020 | 0.98% |
| 2024-10-08 | 2.08 | 1.94 | 0.04 | 2.11% | 1.86 | 2.09 | 531486 | 10517 | 1.86% |
| 2024-09-30 | 1.80 | 1.90 | 0.17 | 9.83% | 1.74 | 1.90 | 519699 | 9533 | 1.82% |
| 2024-09-27 | 1.72 | 1.73 | 0.02 | 1.17% | 1.67 | 1.74 | 272869 | 4645 | 0.96% |
| 2024-09-26 | 1.65 | 1.71 | 0.05 | 3.01% | 1.62 | 1.72 | 367728 | 6194 | 1.29% |
| 2024-09-25 | 1.72 | 1.66 | 0.03 | 1.84% | 1.65 | 1.79 | 612444 | 10570 | 2.15% |
| 2024-09-24 | 1.48 | 1.63 | 0.15 | 10.14% | 1.48 | 1.63 | 401995 | 6469 | 1.41% |
| 2024-09-23 | 1.45 | 1.48 | 0.03 | 2.07% | 1.43 | 1.51 | 68055 | 1000 | 0.24% |
| 2024-09-20 | 1.48 | 1.45 | -0.04 | -2.68% | 1.43 | 1.48 | 75511 | 1098 | 0.26% |
| 2024-09-19 | 1.47 | 1.49 | 0.02 | 1.36% | 1.43 | 1.52 | 111021 | 1634 | 0.39% |
| 2024-09-18 | 1.49 | 1.47 | 0.00 | 0.00% | 1.45 | 1.57 | 116290 | 1737 | 0.41% |
| 2024-09-13 | 1.42 | 1.47 | 0.05 | 3.52% | 1.42 | 1.53 | 120638 | 1772 | 0.42% |
| 2024-09-12 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.43 | 27265 | 386 | 0.10% |
| 2024-09-11 | 1.41 | 1.41 | -0.01 | -0.70% | 1.39 | 1.42 | 32589 | 459 | 0.11% |
| 2024-09-10 | 1.41 | 1.42 | 0.00 | 0.00% | 1.40 | 1.42 | 31340 | 442 | 0.11% |
| 2024-09-09 | 1.43 | 1.42 | -0.02 | -1.39% | 1.39 | 1.43 | 52351 | 741 | 0.18% |
| 2024-09-06 | 1.41 | 1.44 | 0.02 | 1.41% | 1.41 | 1.44 | 47146 | 672 | 0.17% |
| 2024-09-05 | 1.40 | 1.42 | 0.02 | 1.43% | 1.39 | 1.43 | 41428 | 586 | 0.15% |
| 2024-09-04 | 1.41 | 1.40 | -0.02 | -1.41% | 1.39 | 1.42 | 31912 | 448 | 0.11% |
| 2024-09-03 | 1.42 | 1.42 | -0.01 | -0.70% | 1.40 | 1.43 | 46050 | 653 | 0.16% |
| 2024-09-02 | 1.42 | 1.43 | 0.01 | 0.70% | 1.41 | 1.44 | 51164 | 728 | 0.18% |
| 2024-08-30 | 1.39 | 1.42 | 0.02 | 1.43% | 1.38 | 1.44 | 73396 | 1038 | 0.26% |
| 2024-08-29 | 1.41 | 1.40 | -0.02 | -1.41% | 1.39 | 1.42 | 49867 | 698 | 0.17% |
| 2024-08-28 | 1.41 | 1.42 | 0.00 | 0.00% | 1.41 | 1.43 | 26385 | 374 | 0.09% |
| 2024-08-27 | 1.42 | 1.42 | -0.01 | -0.70% | 1.40 | 1.43 | 24402 | 344 | 0.09% |
| 2024-08-26 | 1.39 | 1.43 | 0.04 | 2.88% | 1.38 | 1.43 | 48119 | 679 | 0.17% |
| 2024-08-23 | 1.40 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 35351 | 491 | 0.12% |
| 2024-08-22 | 1.41 | 1.39 | -0.01 | -0.71% | 1.39 | 1.42 | 52489 | 736 | 0.18% |
| 2024-08-21 | 1.39 | 1.40 | 0.00 | 0.00% | 1.38 | 1.43 | 64828 | 912 | 0.23% |
| 2024-08-20 | 1.42 | 1.40 | -0.01 | -0.71% | 1.39 | 1.43 | 66558 | 938 | 0.23% |
| 2024-08-19 | 1.42 | 1.41 | -0.01 | -0.70% | 1.40 | 1.43 | 42798 | 606 | 0.15% |
| 2024-08-16 | 1.47 | 1.42 | -0.05 | -3.40% | 1.41 | 1.48 | 60883 | 877 | 0.21% |
| 2024-08-15 | 1.43 | 1.47 | 0.03 | 2.08% | 1.41 | 1.49 | 102287 | 1484 | 0.36% |
| 2024-08-14 | 1.42 | 1.44 | 0.01 | 0.70% | 1.42 | 1.45 | 65995 | 945 | 0.23% |
| 2024-08-13 | 1.40 | 1.43 | 0.03 | 2.14% | 1.39 | 1.44 | 87737 | 1248 | 0.31% |