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 | 2.06 | 2.07 | -0.01 | -0.48% | 2.03 | 2.09 | 221987 | 4564 | 0.57% |
| 2024-11-20 | 1.98 | 2.08 | 0.11 | 5.58% | 1.97 | 2.08 | 338651 | 6892 | 0.87% |
| 2024-11-19 | 1.94 | 1.97 | 0.05 | 2.60% | 1.89 | 1.99 | 232800 | 4494 | 0.60% |
| 2024-11-18 | 1.94 | 1.92 | 0.00 | 0.00% | 1.91 | 1.98 | 260468 | 5052 | 0.67% |
| 2024-11-15 | 1.97 | 1.92 | -0.08 | -4.00% | 1.91 | 2.01 | 267915 | 5233 | 0.69% |
| 2024-11-14 | 2.05 | 2.00 | -0.06 | -2.91% | 1.99 | 2.08 | 244221 | 4926 | 0.63% |
| 2024-11-13 | 2.11 | 2.06 | -0.06 | -2.83% | 2.03 | 2.16 | 336976 | 6967 | 0.86% |
| 2024-11-12 | 2.19 | 2.12 | -0.09 | -4.07% | 2.11 | 2.22 | 375236 | 8126 | 0.96% |
| 2024-11-11 | 2.20 | 2.21 | -0.01 | -0.45% | 2.19 | 2.28 | 381808 | 8504 | 0.98% |
| 2024-11-08 | 2.23 | 2.22 | -0.01 | -0.45% | 2.18 | 2.27 | 446188 | 9861 | 1.15% |
| 2024-11-07 | 2.16 | 2.23 | 0.07 | 3.24% | 2.09 | 2.29 | 746676 | 16436 | 1.92% |
| 2024-11-06 | 2.28 | 2.16 | -0.13 | -5.68% | 2.14 | 2.29 | 738395 | 16121 | 1.90% |
| 2024-11-05 | 2.20 | 2.29 | 0.02 | 0.88% | 2.15 | 2.35 | 914372 | 20763 | 2.35% |
| 2024-11-04 | 2.10 | 2.27 | 0.05 | 2.25% | 2.10 | 2.36 | 879574 | 19597 | 2.26% |
| 2024-11-01 | 2.60 | 2.22 | -0.15 | -6.33% | 2.17 | 2.60 | 1588370 | 38603 | 4.08% |
| 2024-10-31 | 2.37 | 2.37 | 0.22 | 10.23% | 2.25 | 2.37 | 978916 | 23131 | 2.51% |
| 2024-10-30 | 2.10 | 2.15 | 0.20 | 10.26% | 1.88 | 2.15 | 965732 | 19743 | 2.48% |
| 2024-10-29 | 1.79 | 1.95 | 0.18 | 10.17% | 1.72 | 1.95 | 423150 | 7788 | 1.09% |
| 2024-10-28 | 1.70 | 1.77 | 0.08 | 4.73% | 1.69 | 1.78 | 241867 | 4237 | 0.62% |
| 2024-10-25 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.73 | 170912 | 2899 | 0.44% |
| 2024-10-24 | 1.65 | 1.68 | 0.03 | 1.82% | 1.64 | 1.70 | 167528 | 2788 | 0.43% |
| 2024-10-23 | 1.56 | 1.65 | 0.07 | 4.43% | 1.56 | 1.71 | 180180 | 2947 | 0.46% |
| 2024-10-22 | 1.53 | 1.58 | 0.05 | 3.27% | 1.52 | 1.60 | 156402 | 2439 | 0.40% |
| 2024-10-21 | 1.55 | 1.53 | -0.02 | -1.29% | 1.52 | 1.57 | 135257 | 2078 | 0.35% |
| 2024-10-18 | 1.52 | 1.55 | 0.02 | 1.31% | 1.49 | 1.57 | 125729 | 1929 | 0.32% |
| 2024-10-17 | 1.59 | 1.53 | -0.05 | -3.16% | 1.51 | 1.59 | 131615 | 2036 | 0.34% |
| 2024-10-16 | 1.55 | 1.58 | 0.03 | 1.94% | 1.53 | 1.60 | 85505 | 1339 | 0.22% |
| 2024-10-15 | 1.59 | 1.55 | -0.04 | -2.52% | 1.55 | 1.59 | 109994 | 1726 | 0.28% |
| 2024-10-14 | 1.55 | 1.59 | 0.04 | 2.58% | 1.54 | 1.59 | 117089 | 1840 | 0.30% |
| 2024-10-11 | 1.61 | 1.55 | -0.04 | -2.52% | 1.53 | 1.61 | 152137 | 2382 | 0.39% |
| 2024-10-10 | 1.59 | 1.59 | 0.00 | 0.00% | 1.58 | 1.64 | 213085 | 3429 | 0.55% |
| 2024-10-09 | 1.73 | 1.59 | -0.18 | -10.17% | 1.59 | 1.73 | 294009 | 4823 | 0.75% |
| 2024-10-08 | 1.89 | 1.77 | 0.05 | 2.91% | 1.68 | 1.89 | 431866 | 7711 | 1.11% |
| 2024-09-30 | 1.70 | 1.72 | 0.12 | 7.50% | 1.60 | 1.76 | 439883 | 7431 | 1.13% |
| 2024-09-27 | 1.52 | 1.60 | 0.08 | 5.26% | 1.52 | 1.60 | 144777 | 2264 | 0.37% |
| 2024-09-26 | 1.43 | 1.52 | 0.08 | 5.56% | 1.41 | 1.53 | 283854 | 4228 | 0.73% |
| 2024-09-25 | 1.45 | 1.44 | 0.00 | 0.00% | 1.43 | 1.50 | 225982 | 3303 | 0.58% |
| 2024-09-24 | 1.41 | 1.44 | 0.03 | 2.13% | 1.39 | 1.45 | 241368 | 3442 | 0.62% |
| 2024-09-23 | 1.38 | 1.41 | 0.03 | 2.17% | 1.35 | 1.42 | 184022 | 2554 | 0.47% |
| 2024-09-20 | 1.39 | 1.38 | -0.02 | -1.43% | 1.36 | 1.39 | 122860 | 1685 | 0.32% |
| 2024-09-19 | 1.37 | 1.40 | 0.02 | 1.45% | 1.33 | 1.41 | 265287 | 3649 | 0.68% |
| 2024-09-18 | 1.33 | 1.38 | 0.02 | 1.47% | 1.33 | 1.45 | 405675 | 5619 | 1.04% |
| 2024-09-13 | 1.38 | 1.36 | -0.02 | -1.45% | 1.30 | 1.39 | 390894 | 5229 | 1.00% |
| 2024-09-12 | 1.35 | 1.38 | 0.04 | 2.99% | 1.32 | 1.47 | 606707 | 8468 | 1.56% |
| 2024-09-11 | 1.21 | 1.34 | 0.12 | 9.84% | 1.20 | 1.34 | 305266 | 3957 | 0.78% |
| 2024-09-10 | 1.18 | 1.22 | 0.02 | 1.67% | 1.18 | 1.23 | 76391 | 922 | 0.20% |
| 2024-09-09 | 1.19 | 1.20 | 0.00 | 0.00% | 1.16 | 1.21 | 56133 | 667 | 0.14% |
| 2024-09-06 | 1.23 | 1.20 | -0.02 | -1.64% | 1.19 | 1.23 | 57897 | 699 | 0.15% |
| 2024-09-05 | 1.20 | 1.22 | 0.01 | 0.83% | 1.20 | 1.23 | 36705 | 448 | 0.09% |
| 2024-09-04 | 1.22 | 1.21 | -0.01 | -0.82% | 1.19 | 1.24 | 55620 | 679 | 0.14% |
| 2024-09-03 | 1.24 | 1.22 | -0.01 | -0.81% | 1.22 | 1.24 | 46361 | 570 | 0.12% |
| 2024-09-02 | 1.24 | 1.23 | -0.01 | -0.81% | 1.23 | 1.26 | 76284 | 946 | 0.20% |
| 2024-08-30 | 1.21 | 1.24 | 0.03 | 2.48% | 1.20 | 1.25 | 94914 | 1169 | 0.24% |
| 2024-08-29 | 1.19 | 1.21 | 0.01 | 0.83% | 1.18 | 1.22 | 68942 | 826 | 0.18% |
| 2024-08-28 | 1.19 | 1.20 | 0.01 | 0.84% | 1.17 | 1.22 | 82533 | 989 | 0.21% |
| 2024-08-27 | 1.20 | 1.19 | -0.01 | -0.83% | 1.17 | 1.21 | 50712 | 602 | 0.13% |
| 2024-08-26 | 1.17 | 1.20 | 0.02 | 1.69% | 1.17 | 1.20 | 45928 | 547 | 0.12% |
| 2024-08-23 | 1.18 | 1.18 | 0.01 | 0.85% | 1.15 | 1.18 | 61480 | 716 | 0.16% |
| 2024-08-22 | 1.20 | 1.17 | -0.02 | -1.68% | 1.16 | 1.21 | 55296 | 655 | 0.14% |
| 2024-08-21 | 1.20 | 1.19 | -0.01 | -0.83% | 1.18 | 1.21 | 53050 | 634 | 0.14% |
| 2024-08-20 | 1.23 | 1.20 | -0.03 | -2.44% | 1.20 | 1.24 | 78507 | 954 | 0.20% |
| 2024-08-19 | 1.23 | 1.23 | 0.01 | 0.82% | 1.21 | 1.24 | 48472 | 596 | 0.12% |
| 2024-08-16 | 1.27 | 1.22 | -0.05 | -3.94% | 1.21 | 1.27 | 70278 | 874 | 0.18% |
| 2024-08-15 | 1.25 | 1.27 | 0.02 | 1.60% | 1.23 | 1.27 | 68688 | 862 | 0.18% |
| 2024-08-14 | 1.27 | 1.25 | -0.01 | -0.79% | 1.25 | 1.28 | 45912 | 578 | 0.12% |
| 2024-08-13 | 1.27 | 1.26 | -0.01 | -0.79% | 1.25 | 1.28 | 56875 | 718 | 0.15% |