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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 1.98 | 1.92 | -0.07 | -3.52% | 1.92 | 2.02 | 232996 | 4603 | 1.62% |
| 2024-11-21 | 1.99 | 1.99 | -0.01 | -0.50% | 1.95 | 2.01 | 182443 | 3619 | 1.27% |
| 2024-11-20 | 1.95 | 2.00 | 0.04 | 2.04% | 1.93 | 2.01 | 191545 | 3785 | 1.33% |
| 2024-11-19 | 1.97 | 1.96 | -0.03 | -1.51% | 1.89 | 1.98 | 288743 | 5558 | 2.01% |
| 2024-11-18 | 1.94 | 1.99 | 0.07 | 3.65% | 1.93 | 2.06 | 446426 | 8904 | 3.11% |
| 2024-11-15 | 2.00 | 1.92 | -0.09 | -4.48% | 1.91 | 2.02 | 312404 | 6124 | 2.17% |
| 2024-11-14 | 2.07 | 2.01 | -0.07 | -3.37% | 2.00 | 2.10 | 284256 | 5780 | 1.98% |
| 2024-11-13 | 2.10 | 2.08 | -0.03 | -1.42% | 2.02 | 2.12 | 316334 | 6522 | 2.20% |
| 2024-11-12 | 2.13 | 2.11 | 0.00 | 0.00% | 2.08 | 2.20 | 453758 | 9678 | 3.16% |
| 2024-11-11 | 2.15 | 2.11 | -0.07 | -3.21% | 2.10 | 2.17 | 414876 | 8823 | 2.89% |
| 2024-11-08 | 2.30 | 2.18 | -0.06 | -2.68% | 2.13 | 2.30 | 644168 | 14059 | 4.48% |
| 2024-11-07 | 2.12 | 2.24 | 0.09 | 4.19% | 2.08 | 2.27 | 627936 | 13743 | 4.37% |
| 2024-11-06 | 2.07 | 2.15 | 0.08 | 3.86% | 2.03 | 2.21 | 801174 | 16963 | 5.58% |
| 2024-11-05 | 1.96 | 2.07 | 0.02 | 0.98% | 1.93 | 2.17 | 851896 | 17390 | 5.93% |
| 2024-11-04 | 2.07 | 2.05 | 0.10 | 5.13% | 1.95 | 2.15 | 945355 | 19563 | 6.58% |
| 2024-11-01 | 1.93 | 1.95 | 0.03 | 1.56% | 1.83 | 1.98 | 663302 | 12655 | 4.62% |
| 2024-10-31 | 1.82 | 1.92 | 0.13 | 7.26% | 1.82 | 1.97 | 899907 | 17447 | 6.26% |
| 2024-10-30 | 1.74 | 1.79 | 0.04 | 2.29% | 1.73 | 1.80 | 291284 | 5176 | 2.03% |
| 2024-10-29 | 1.84 | 1.75 | -0.08 | -4.37% | 1.74 | 1.84 | 375708 | 6682 | 2.61% |
| 2024-10-28 | 1.74 | 1.83 | 0.09 | 5.17% | 1.73 | 1.85 | 364526 | 6532 | 2.54% |
| 2024-10-25 | 1.70 | 1.74 | 0.05 | 2.96% | 1.67 | 1.76 | 297329 | 5141 | 2.07% |
| 2024-10-24 | 1.66 | 1.69 | 0.03 | 1.81% | 1.64 | 1.71 | 297120 | 5000 | 2.07% |
| 2024-10-23 | 1.66 | 1.66 | 0.02 | 1.22% | 1.63 | 1.77 | 438312 | 7398 | 3.05% |
| 2024-10-22 | 1.54 | 1.64 | 0.10 | 6.49% | 1.52 | 1.68 | 485348 | 7866 | 3.38% |
| 2024-10-21 | 1.57 | 1.54 | -0.02 | -1.28% | 1.53 | 1.58 | 280079 | 4347 | 1.95% |
| 2024-10-18 | 1.53 | 1.56 | 0.02 | 1.30% | 1.50 | 1.58 | 341726 | 5258 | 2.38% |
| 2024-10-17 | 1.59 | 1.54 | -0.06 | -3.75% | 1.53 | 1.62 | 284246 | 4468 | 1.98% |
| 2024-10-16 | 1.56 | 1.60 | 0.02 | 1.27% | 1.56 | 1.63 | 232069 | 3708 | 1.61% |
| 2024-10-15 | 1.60 | 1.58 | -0.04 | -2.47% | 1.58 | 1.62 | 268868 | 4288 | 1.87% |
| 2024-10-14 | 1.57 | 1.62 | 0.05 | 3.18% | 1.57 | 1.64 | 247570 | 3982 | 1.72% |
| 2024-10-11 | 1.61 | 1.57 | -0.06 | -3.68% | 1.55 | 1.65 | 267058 | 4269 | 1.86% |
| 2024-10-10 | 1.63 | 1.63 | -0.05 | -2.98% | 1.57 | 1.67 | 450194 | 7283 | 3.13% |
| 2024-10-09 | 1.82 | 1.68 | -0.19 | -10.16% | 1.68 | 1.84 | 525378 | 9045 | 3.66% |
| 2024-10-08 | 2.05 | 1.87 | 0.01 | 0.54% | 1.82 | 2.05 | 933520 | 18102 | 6.50% |
| 2024-09-30 | 1.86 | 1.86 | 0.17 | 10.06% | 1.73 | 1.86 | 837461 | 15202 | 5.83% |
| 2024-09-27 | 1.64 | 1.69 | 0.15 | 9.74% | 1.60 | 1.69 | 510128 | 8450 | 3.55% |
| 2024-09-26 | 1.40 | 1.54 | 0.14 | 10.00% | 1.39 | 1.54 | 399950 | 5942 | 2.78% |
| 2024-09-25 | 1.37 | 1.40 | 0.04 | 2.94% | 1.35 | 1.45 | 311622 | 4402 | 2.17% |
| 2024-09-24 | 1.29 | 1.36 | 0.08 | 6.25% | 1.28 | 1.38 | 290753 | 3910 | 2.02% |
| 2024-09-23 | 1.26 | 1.28 | 0.02 | 1.59% | 1.22 | 1.28 | 206529 | 2600 | 1.40% |
| 2024-09-20 | 1.30 | 1.26 | -0.04 | -3.08% | 1.25 | 1.30 | 227128 | 2888 | 1.54% |
| 2024-09-19 | 1.24 | 1.30 | 0.07 | 5.69% | 1.24 | 1.33 | 295051 | 3770 | 1.99% |
| 2024-09-18 | 1.34 | 1.23 | -0.09 | -6.82% | 1.19 | 1.34 | 406157 | 5011 | 2.75% |
| 2024-09-13 | 1.34 | 1.32 | -0.02 | -1.49% | 1.32 | 1.35 | 158461 | 2112 | 1.07% |
| 2024-09-12 | 1.33 | 1.34 | 0.01 | 0.75% | 1.32 | 1.37 | 129393 | 1748 | 0.87% |
| 2024-09-11 | 1.35 | 1.33 | -0.02 | -1.48% | 1.32 | 1.35 | 99043 | 1318 | 0.67% |
| 2024-09-10 | 1.38 | 1.35 | -0.01 | -0.74% | 1.32 | 1.38 | 114528 | 1539 | 0.77% |
| 2024-09-09 | 1.36 | 1.36 | -0.01 | -0.73% | 1.33 | 1.38 | 134947 | 1833 | 0.91% |
| 2024-09-06 | 1.40 | 1.37 | -0.03 | -2.14% | 1.35 | 1.43 | 212639 | 2936 | 1.44% |
| 2024-09-05 | 1.37 | 1.40 | 0.04 | 2.94% | 1.35 | 1.50 | 263884 | 3748 | 1.78% |
| 2024-09-04 | 1.38 | 1.36 | -0.03 | -2.16% | 1.35 | 1.40 | 134932 | 1850 | 0.91% |
| 2024-09-03 | 1.35 | 1.39 | 0.04 | 2.96% | 1.33 | 1.40 | 146883 | 2000 | 0.99% |
| 2024-09-02 | 1.38 | 1.35 | -0.03 | -2.17% | 1.35 | 1.41 | 171776 | 2367 | 1.16% |
| 2024-08-30 | 1.31 | 1.38 | 0.06 | 4.55% | 1.31 | 1.43 | 345174 | 4805 | 2.33% |
| 2024-08-29 | 1.33 | 1.32 | 0.00 | 0.00% | 1.29 | 1.34 | 164006 | 2153 | 1.11% |
| 2024-08-28 | 1.33 | 1.32 | 0.00 | 0.00% | 1.31 | 1.36 | 107916 | 1442 | 0.73% |
| 2024-08-27 | 1.36 | 1.32 | -0.03 | -2.22% | 1.32 | 1.38 | 118149 | 1583 | 0.80% |
| 2024-08-26 | 1.35 | 1.35 | -0.01 | -0.74% | 1.32 | 1.38 | 146498 | 1987 | 0.99% |
| 2024-08-23 | 1.36 | 1.36 | 0.00 | 0.00% | 1.31 | 1.36 | 208080 | 2780 | 1.41% |
| 2024-08-22 | 1.41 | 1.36 | -0.04 | -2.86% | 1.34 | 1.41 | 266074 | 3642 | 1.80% |
| 2024-08-21 | 1.43 | 1.40 | -0.03 | -2.10% | 1.38 | 1.43 | 152139 | 2129 | 1.03% |
| 2024-08-20 | 1.48 | 1.43 | -0.03 | -2.05% | 1.43 | 1.49 | 93629 | 1359 | 0.63% |
| 2024-08-19 | 1.48 | 1.46 | -0.02 | -1.35% | 1.45 | 1.49 | 88415 | 1298 | 0.60% |
| 2024-08-16 | 1.54 | 1.48 | -0.06 | -3.90% | 1.45 | 1.54 | 185569 | 2761 | 1.25% |
| 2024-08-15 | 1.54 | 1.54 | 0.02 | 1.32% | 1.49 | 1.55 | 93621 | 1425 | 0.63% |