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 | 2.00 | 1.99 | -0.01 | -0.50% | 1.97 | 2.04 | 274192 | 5474 | 1.53% |
| 2024-11-20 | 1.93 | 2.00 | 0.06 | 3.09% | 1.92 | 2.02 | 350785 | 6950 | 1.96% |
| 2024-11-19 | 1.96 | 1.94 | -0.03 | -1.52% | 1.87 | 1.98 | 403242 | 7742 | 2.26% |
| 2024-11-18 | 1.96 | 1.97 | 0.02 | 1.03% | 1.93 | 2.03 | 371573 | 7356 | 2.08% |
| 2024-11-15 | 2.00 | 1.95 | -0.06 | -2.99% | 1.94 | 2.02 | 329002 | 6537 | 1.84% |
| 2024-11-14 | 2.06 | 2.01 | -0.06 | -2.90% | 2.00 | 2.07 | 286561 | 5814 | 1.60% |
| 2024-11-13 | 2.10 | 2.07 | -0.03 | -1.43% | 2.02 | 2.12 | 522686 | 10771 | 2.92% |
| 2024-11-12 | 2.19 | 2.10 | -0.09 | -4.11% | 2.08 | 2.20 | 539918 | 11500 | 3.02% |
| 2024-11-11 | 2.20 | 2.19 | -0.01 | -0.45% | 2.16 | 2.21 | 534995 | 11646 | 2.99% |
| 2024-11-08 | 2.31 | 2.20 | -0.07 | -3.08% | 2.19 | 2.33 | 731633 | 16369 | 4.09% |
| 2024-11-07 | 2.16 | 2.27 | 0.05 | 2.25% | 2.11 | 2.33 | 1105920 | 24725 | 6.19% |
| 2024-11-06 | 2.17 | 2.22 | 0.05 | 2.30% | 2.10 | 2.27 | 1363073 | 29885 | 7.62% |
| 2024-11-05 | 1.96 | 2.17 | 0.20 | 10.15% | 1.95 | 2.17 | 1323165 | 27901 | 7.40% |
| 2024-11-04 | 1.95 | 1.97 | 0.00 | 0.00% | 1.90 | 2.02 | 484424 | 9421 | 2.71% |
| 2024-11-01 | 2.03 | 1.97 | -0.06 | -2.96% | 1.93 | 2.09 | 742676 | 14826 | 4.15% |
| 2024-10-31 | 1.92 | 2.03 | 0.09 | 4.64% | 1.90 | 2.09 | 818020 | 16551 | 4.58% |
| 2024-10-30 | 1.80 | 1.94 | 0.10 | 5.43% | 1.80 | 2.01 | 766006 | 14597 | 4.28% |
| 2024-10-29 | 1.98 | 1.84 | -0.10 | -5.15% | 1.84 | 1.99 | 585428 | 11061 | 3.27% |
| 2024-10-28 | 1.84 | 1.94 | 0.10 | 5.43% | 1.83 | 1.94 | 566534 | 10768 | 3.17% |
| 2024-10-25 | 1.85 | 1.84 | -0.03 | -1.60% | 1.80 | 1.85 | 564187 | 10308 | 3.16% |
| 2024-10-24 | 1.73 | 1.87 | 0.13 | 7.47% | 1.72 | 1.91 | 920816 | 16776 | 5.15% |
| 2024-10-23 | 1.73 | 1.74 | 0.01 | 0.58% | 1.71 | 1.77 | 354105 | 6173 | 1.98% |
| 2024-10-22 | 1.67 | 1.73 | 0.05 | 2.98% | 1.67 | 1.76 | 400089 | 6893 | 2.24% |
| 2024-10-21 | 1.66 | 1.68 | 0.02 | 1.20% | 1.64 | 1.70 | 333055 | 5581 | 1.86% |
| 2024-10-18 | 1.60 | 1.66 | 0.06 | 3.75% | 1.58 | 1.69 | 438659 | 7174 | 2.45% |
| 2024-10-17 | 1.65 | 1.60 | -0.04 | -2.44% | 1.59 | 1.67 | 324886 | 5307 | 1.82% |
| 2024-10-16 | 1.61 | 1.64 | 0.01 | 0.61% | 1.60 | 1.67 | 291908 | 4799 | 1.63% |
| 2024-10-15 | 1.65 | 1.63 | -0.03 | -1.81% | 1.62 | 1.68 | 326305 | 5391 | 1.83% |
| 2024-10-14 | 1.62 | 1.66 | 0.04 | 2.47% | 1.61 | 1.66 | 261792 | 4298 | 1.46% |
| 2024-10-11 | 1.68 | 1.62 | -0.08 | -4.71% | 1.61 | 1.69 | 343351 | 5670 | 1.92% |
| 2024-10-10 | 1.71 | 1.70 | -0.01 | -0.58% | 1.63 | 1.74 | 464511 | 7840 | 2.60% |
| 2024-10-09 | 1.87 | 1.71 | -0.19 | -10.00% | 1.71 | 1.87 | 698297 | 12324 | 3.91% |
| 2024-10-08 | 2.01 | 1.90 | 0.07 | 3.83% | 1.83 | 2.01 | 1144242 | 22048 | 6.40% |
| 2024-09-30 | 1.73 | 1.83 | 0.17 | 10.24% | 1.69 | 1.83 | 1019033 | 18041 | 5.70% |
| 2024-09-27 | 1.60 | 1.66 | 0.06 | 3.75% | 1.59 | 1.66 | 676633 | 11003 | 3.78% |
| 2024-09-26 | 1.55 | 1.60 | 0.02 | 1.27% | 1.53 | 1.60 | 765883 | 12019 | 4.28% |
| 2024-09-25 | 1.56 | 1.58 | 0.04 | 2.60% | 1.52 | 1.62 | 1175413 | 18371 | 6.57% |
| 2024-09-24 | 1.40 | 1.54 | 0.14 | 10.00% | 1.39 | 1.54 | 752692 | 11328 | 4.21% |
| 2024-09-23 | 1.38 | 1.40 | 0.02 | 1.45% | 1.36 | 1.42 | 252905 | 3501 | 1.41% |
| 2024-09-20 | 1.38 | 1.38 | 0.00 | 0.00% | 1.36 | 1.40 | 197731 | 2726 | 1.11% |
| 2024-09-19 | 1.33 | 1.38 | 0.05 | 3.76% | 1.32 | 1.39 | 235183 | 3210 | 1.32% |
| 2024-09-18 | 1.38 | 1.33 | -0.05 | -3.62% | 1.31 | 1.38 | 211349 | 2822 | 1.18% |
| 2024-09-13 | 1.41 | 1.38 | -0.04 | -2.82% | 1.37 | 1.42 | 167580 | 2326 | 0.94% |
| 2024-09-12 | 1.38 | 1.42 | 0.03 | 2.16% | 1.37 | 1.42 | 245232 | 3443 | 1.37% |
| 2024-09-11 | 1.36 | 1.39 | 0.03 | 2.21% | 1.35 | 1.45 | 294332 | 4101 | 1.65% |
| 2024-09-10 | 1.34 | 1.36 | 0.03 | 2.26% | 1.32 | 1.36 | 147123 | 1972 | 0.82% |
| 2024-09-09 | 1.33 | 1.33 | 0.00 | 0.00% | 1.31 | 1.35 | 117655 | 1569 | 0.66% |
| 2024-09-06 | 1.36 | 1.33 | -0.04 | -2.92% | 1.32 | 1.38 | 119646 | 1614 | 0.67% |
| 2024-09-05 | 1.35 | 1.37 | 0.02 | 1.48% | 1.35 | 1.37 | 65218 | 889 | 0.36% |
| 2024-09-04 | 1.36 | 1.35 | -0.02 | -1.46% | 1.34 | 1.38 | 124652 | 1693 | 0.70% |
| 2024-09-03 | 1.36 | 1.37 | 0.01 | 0.74% | 1.35 | 1.39 | 108185 | 1479 | 0.61% |
| 2024-09-02 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.41 | 197497 | 2727 | 1.10% |
| 2024-08-30 | 1.31 | 1.36 | 0.05 | 3.82% | 1.30 | 1.38 | 218338 | 2948 | 1.22% |
| 2024-08-29 | 1.31 | 1.31 | 0.00 | 0.00% | 1.29 | 1.32 | 135696 | 1766 | 0.76% |
| 2024-08-28 | 1.32 | 1.31 | -0.02 | -1.50% | 1.29 | 1.34 | 133074 | 1748 | 0.74% |
| 2024-08-27 | 1.33 | 1.33 | -0.01 | -0.75% | 1.32 | 1.36 | 181827 | 2427 | 1.02% |
| 2024-08-26 | 1.30 | 1.34 | 0.06 | 4.69% | 1.30 | 1.41 | 317023 | 4289 | 1.77% |
| 2024-08-23 | 1.29 | 1.28 | -0.01 | -0.78% | 1.25 | 1.29 | 112320 | 1429 | 0.63% |
| 2024-08-22 | 1.30 | 1.29 | -0.02 | -1.53% | 1.28 | 1.32 | 69880 | 907 | 0.39% |
| 2024-08-21 | 1.32 | 1.31 | -0.02 | -1.50% | 1.30 | 1.34 | 88277 | 1162 | 0.49% |
| 2024-08-20 | 1.36 | 1.33 | -0.04 | -2.92% | 1.32 | 1.37 | 121063 | 1624 | 0.68% |
| 2024-08-19 | 1.39 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 92775 | 1274 | 0.52% |
| 2024-08-16 | 1.40 | 1.38 | -0.03 | -2.13% | 1.37 | 1.42 | 126302 | 1756 | 0.71% |
| 2024-08-15 | 1.39 | 1.41 | 0.02 | 1.44% | 1.36 | 1.41 | 136902 | 1907 | 0.77% |