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 | 2.03 | 2.09 | 0.07 | 3.47% | 2.00 | 2.13 | 816113 | 16889 | 4.71% |
| 2024-11-20 | 1.95 | 2.02 | 0.07 | 3.59% | 1.94 | 2.03 | 587518 | 11722 | 3.39% |
| 2024-11-19 | 1.94 | 1.95 | 0.02 | 1.04% | 1.87 | 1.95 | 428073 | 8163 | 2.47% |
| 2024-11-18 | 1.94 | 1.93 | 0.01 | 0.52% | 1.89 | 1.98 | 432370 | 8392 | 2.50% |
| 2024-11-15 | 1.95 | 1.92 | -0.03 | -1.54% | 1.92 | 1.98 | 420137 | 8211 | 2.43% |
| 2024-11-14 | 2.02 | 1.95 | -0.07 | -3.47% | 1.95 | 2.03 | 372673 | 7371 | 2.15% |
| 2024-11-13 | 2.04 | 2.02 | -0.03 | -1.46% | 1.98 | 2.07 | 455129 | 9176 | 2.63% |
| 2024-11-12 | 2.12 | 2.05 | -0.06 | -2.84% | 2.02 | 2.13 | 601788 | 12466 | 3.48% |
| 2024-11-11 | 2.15 | 2.11 | -0.04 | -1.86% | 2.08 | 2.15 | 625748 | 13162 | 3.61% |
| 2024-11-08 | 2.24 | 2.15 | -0.08 | -3.59% | 2.13 | 2.27 | 958055 | 20804 | 5.53% |
| 2024-11-07 | 2.09 | 2.23 | 0.11 | 5.19% | 2.06 | 2.28 | 1265711 | 27635 | 7.31% |
| 2024-11-06 | 2.11 | 2.12 | 0.02 | 0.95% | 2.02 | 2.15 | 1165118 | 24238 | 6.73% |
| 2024-11-05 | 1.96 | 2.10 | 0.13 | 6.60% | 1.95 | 2.12 | 1365078 | 28181 | 7.88% |
| 2024-11-04 | 2.03 | 1.97 | -0.18 | -8.37% | 1.94 | 2.10 | 1470310 | 29152 | 8.49% |
| 2024-11-01 | 2.34 | 2.15 | 0.02 | 0.94% | 2.12 | 2.34 | 2945655 | 66097 | 17.01% |
| 2024-10-31 | 2.13 | 2.13 | 0.19 | 9.79% | 2.13 | 2.13 | 235345 | 5012 | 1.36% |
| 2024-10-30 | 1.75 | 1.94 | 0.18 | 10.23% | 1.74 | 1.94 | 866857 | 16495 | 5.01% |
| 2024-10-29 | 1.86 | 1.76 | -0.05 | -2.76% | 1.73 | 1.87 | 453156 | 8050 | 2.62% |
| 2024-10-28 | 1.70 | 1.81 | 0.11 | 6.47% | 1.69 | 1.81 | 480145 | 8478 | 2.77% |
| 2024-10-25 | 1.69 | 1.70 | 0.00 | 0.00% | 1.68 | 1.72 | 277974 | 4717 | 1.61% |
| 2024-10-24 | 1.64 | 1.70 | 0.05 | 3.03% | 1.62 | 1.70 | 409498 | 6813 | 2.36% |
| 2024-10-23 | 1.62 | 1.65 | 0.01 | 0.61% | 1.62 | 1.66 | 264952 | 4359 | 1.53% |
| 2024-10-22 | 1.62 | 1.64 | 0.01 | 0.61% | 1.62 | 1.65 | 239829 | 3924 | 1.38% |
| 2024-10-21 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 185308 | 3010 | 1.07% |
| 2024-10-18 | 1.59 | 1.62 | 0.03 | 1.89% | 1.57 | 1.64 | 273293 | 4388 | 1.58% |
| 2024-10-17 | 1.62 | 1.59 | -0.03 | -1.85% | 1.59 | 1.63 | 140596 | 2260 | 0.81% |
| 2024-10-16 | 1.60 | 1.62 | 0.01 | 0.62% | 1.59 | 1.64 | 196763 | 3180 | 1.14% |
| 2024-10-15 | 1.64 | 1.61 | -0.04 | -2.42% | 1.61 | 1.65 | 198952 | 3245 | 1.15% |
| 2024-10-14 | 1.64 | 1.65 | 0.00 | 0.00% | 1.60 | 1.67 | 351760 | 5760 | 2.03% |
| 2024-10-11 | 1.72 | 1.65 | -0.08 | -4.62% | 1.63 | 1.75 | 418571 | 7030 | 2.42% |
| 2024-10-10 | 1.76 | 1.73 | -0.05 | -2.81% | 1.68 | 1.81 | 459958 | 8015 | 2.66% |
| 2024-10-09 | 1.89 | 1.78 | -0.09 | -4.81% | 1.78 | 1.95 | 816817 | 15145 | 4.72% |
| 2024-10-08 | 1.87 | 1.87 | 0.17 | 10.00% | 1.80 | 1.87 | 1012277 | 18840 | 5.85% |
| 2024-09-30 | 1.60 | 1.70 | 0.15 | 9.68% | 1.56 | 1.71 | 573901 | 9463 | 3.31% |
| 2024-09-27 | 1.51 | 1.55 | 0.05 | 3.33% | 1.49 | 1.55 | 247031 | 3753 | 1.43% |
| 2024-09-26 | 1.44 | 1.50 | 0.06 | 4.17% | 1.43 | 1.50 | 247018 | 3629 | 1.43% |
| 2024-09-25 | 1.43 | 1.44 | 0.01 | 0.70% | 1.43 | 1.49 | 276337 | 4035 | 1.60% |
| 2024-09-24 | 1.37 | 1.43 | 0.06 | 4.38% | 1.37 | 1.44 | 190609 | 2685 | 1.10% |
| 2024-09-23 | 1.37 | 1.37 | 0.00 | 0.00% | 1.36 | 1.38 | 28564 | 391 | 0.16% |
| 2024-09-20 | 1.38 | 1.37 | -0.02 | -1.44% | 1.37 | 1.39 | 53876 | 741 | 0.31% |
| 2024-09-19 | 1.36 | 1.39 | 0.03 | 2.21% | 1.36 | 1.40 | 101716 | 1401 | 0.59% |
| 2024-09-18 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 46799 | 635 | 0.27% |
| 2024-09-13 | 1.37 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 38538 | 524 | 0.22% |
| 2024-09-12 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 23437 | 319 | 0.14% |
| 2024-09-11 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 34880 | 473 | 0.20% |
| 2024-09-10 | 1.37 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 42371 | 576 | 0.24% |
| 2024-09-09 | 1.35 | 1.37 | 0.02 | 1.48% | 1.35 | 1.37 | 57321 | 779 | 0.33% |
| 2024-09-06 | 1.37 | 1.35 | -0.02 | -1.46% | 1.35 | 1.38 | 44446 | 606 | 0.26% |
| 2024-09-05 | 1.36 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 39635 | 543 | 0.23% |
| 2024-09-04 | 1.37 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 41897 | 573 | 0.24% |
| 2024-09-03 | 1.38 | 1.37 | -0.01 | -0.72% | 1.37 | 1.39 | 32043 | 441 | 0.19% |
| 2024-09-02 | 1.40 | 1.38 | -0.02 | -1.43% | 1.38 | 1.41 | 73191 | 1018 | 0.42% |
| 2024-08-30 | 1.38 | 1.40 | 0.02 | 1.45% | 1.37 | 1.42 | 127328 | 1779 | 0.74% |
| 2024-08-29 | 1.37 | 1.38 | 0.01 | 0.73% | 1.36 | 1.38 | 43110 | 591 | 0.25% |
| 2024-08-28 | 1.37 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 56086 | 771 | 0.32% |
| 2024-08-27 | 1.37 | 1.38 | 0.00 | 0.00% | 1.36 | 1.39 | 81323 | 1115 | 0.47% |
| 2024-08-26 | 1.36 | 1.38 | 0.01 | 0.73% | 1.35 | 1.38 | 55558 | 760 | 0.32% |
| 2024-08-23 | 1.36 | 1.37 | 0.00 | 0.00% | 1.33 | 1.37 | 96273 | 1302 | 0.56% |
| 2024-08-22 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.38 | 67401 | 921 | 0.39% |
| 2024-08-21 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 47941 | 660 | 0.28% |
| 2024-08-20 | 1.41 | 1.39 | -0.01 | -0.71% | 1.37 | 1.41 | 89605 | 1242 | 0.52% |
| 2024-08-19 | 1.41 | 1.40 | -0.01 | -0.71% | 1.40 | 1.42 | 44785 | 630 | 0.26% |
| 2024-08-16 | 1.43 | 1.41 | -0.02 | -1.40% | 1.41 | 1.43 | 46056 | 652 | 0.27% |
| 2024-08-15 | 1.41 | 1.43 | 0.02 | 1.42% | 1.40 | 1.43 | 56787 | 806 | 0.33% |
| 2024-08-14 | 1.41 | 1.41 | -0.01 | -0.70% | 1.40 | 1.42 | 44064 | 620 | 0.25% |
| 2024-08-13 | 1.41 | 1.42 | 0.01 | 0.71% | 1.39 | 1.42 | 63515 | 893 | 0.37% |