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 | 2.34 | 2.33 | -0.03 | -1.27% | 2.30 | 2.36 | 1204811 | 27972 | 0.86% |
| 2024-11-20 | 2.31 | 2.36 | 0.00 | 0.00% | 2.30 | 2.38 | 1736775 | 40688 | 1.24% |
| 2024-11-19 | 2.37 | 2.36 | -0.09 | -3.67% | 2.22 | 2.38 | 3350762 | 77270 | 2.38% |
| 2024-11-18 | 2.30 | 2.45 | 0.20 | 8.89% | 2.30 | 2.48 | 3999793 | 98120 | 2.85% |
| 2024-11-15 | 2.25 | 2.25 | -0.06 | -2.60% | 2.24 | 2.33 | 1686138 | 38431 | 1.20% |
| 2024-11-14 | 2.48 | 2.31 | -0.10 | -4.15% | 2.30 | 2.50 | 2073179 | 49744 | 1.48% |
| 2024-11-13 | 2.44 | 2.41 | -0.05 | -2.03% | 2.36 | 2.48 | 1986289 | 47892 | 1.41% |
| 2024-11-12 | 2.47 | 2.46 | -0.02 | -0.81% | 2.43 | 2.53 | 2379816 | 58870 | 1.69% |
| 2024-11-11 | 2.53 | 2.48 | -0.13 | -4.98% | 2.42 | 2.61 | 3439661 | 85375 | 2.45% |
| 2024-11-08 | 2.90 | 2.61 | -0.12 | -4.40% | 2.57 | 2.90 | 5483550 | 149351 | 3.90% |
| 2024-11-07 | 2.43 | 2.73 | 0.25 | 10.08% | 2.38 | 2.73 | 4048255 | 105373 | 2.88% |
| 2024-11-06 | 2.33 | 2.48 | 0.15 | 6.44% | 2.28 | 2.56 | 5501184 | 134474 | 3.91% |
| 2024-11-05 | 2.11 | 2.33 | 0.21 | 9.91% | 2.10 | 2.33 | 3046845 | 69515 | 2.17% |
| 2024-11-04 | 2.13 | 2.12 | 0.01 | 0.47% | 2.04 | 2.15 | 1639910 | 34098 | 1.17% |
| 2024-11-01 | 2.10 | 2.11 | 0.02 | 0.96% | 2.09 | 2.24 | 3084049 | 66142 | 2.19% |
| 2024-10-31 | 1.97 | 2.09 | 0.13 | 6.63% | 1.95 | 2.16 | 3136481 | 65185 | 2.23% |
| 2024-10-30 | 1.93 | 1.96 | 0.04 | 2.08% | 1.92 | 2.06 | 2212687 | 43959 | 1.57% |
| 2024-10-29 | 2.01 | 1.92 | -0.09 | -4.48% | 1.92 | 2.03 | 1670041 | 32781 | 1.19% |
| 2024-10-28 | 1.93 | 2.01 | 0.08 | 4.15% | 1.92 | 2.01 | 1947066 | 38495 | 1.39% |
| 2024-10-25 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.96 | 1392282 | 26979 | 0.99% |
| 2024-10-24 | 1.90 | 1.92 | -0.01 | -0.52% | 1.89 | 1.94 | 981669 | 18807 | 0.70% |
| 2024-10-23 | 1.92 | 1.93 | 0.00 | 0.00% | 1.91 | 1.97 | 1271465 | 24618 | 0.90% |
| 2024-10-22 | 1.91 | 1.93 | 0.00 | 0.00% | 1.91 | 1.96 | 1114590 | 21496 | 0.79% |
| 2024-10-21 | 1.94 | 1.93 | -0.02 | -1.03% | 1.90 | 1.96 | 1502407 | 28894 | 1.07% |
| 2024-10-18 | 1.94 | 1.95 | 0.02 | 1.04% | 1.86 | 1.99 | 2101383 | 40305 | 1.50% |
| 2024-10-17 | 2.13 | 1.93 | -0.19 | -8.96% | 1.92 | 2.13 | 3674964 | 73788 | 2.61% |
| 2024-10-16 | 1.94 | 2.12 | 0.19 | 9.84% | 1.94 | 2.12 | 3984956 | 82869 | 2.84% |
| 2024-10-15 | 1.96 | 1.93 | -0.06 | -3.02% | 1.92 | 2.02 | 1691308 | 33180 | 1.20% |
| 2024-10-14 | 2.04 | 1.99 | 0.09 | 4.74% | 1.92 | 2.06 | 1986560 | 39437 | 1.41% |
| 2024-10-11 | 1.90 | 1.90 | -0.04 | -2.06% | 1.88 | 1.97 | 1616360 | 31057 | 1.15% |
| 2024-10-10 | 1.97 | 1.94 | -0.12 | -5.83% | 1.86 | 2.03 | 2643051 | 51402 | 1.88% |
| 2024-10-09 | 2.13 | 2.06 | -0.23 | -10.04% | 2.06 | 2.15 | 3276222 | 68238 | 2.33% |
| 2024-10-08 | 2.29 | 2.29 | 0.21 | 10.10% | 2.08 | 2.29 | 6021986 | 133772 | 4.28% |
| 2024-09-30 | 2.08 | 2.08 | 0.19 | 10.05% | 2.08 | 2.08 | 249685 | 5193 | 0.18% |
| 2024-09-27 | 1.89 | 1.89 | 0.17 | 9.88% | 1.89 | 1.89 | 889750 | 16816 | 0.63% |
| 2024-09-26 | 1.55 | 1.72 | 0.16 | 10.26% | 1.53 | 1.72 | 2859935 | 47170 | 2.03% |
| 2024-09-25 | 1.52 | 1.56 | 0.06 | 4.00% | 1.52 | 1.65 | 2583940 | 41531 | 1.84% |
| 2024-09-24 | 1.49 | 1.50 | 0.04 | 2.74% | 1.46 | 1.51 | 1049996 | 15611 | 0.75% |
| 2024-09-23 | 1.45 | 1.46 | -0.01 | -0.68% | 1.44 | 1.48 | 715655 | 10452 | 0.51% |
| 2024-09-20 | 1.42 | 1.47 | 0.04 | 2.80% | 1.41 | 1.47 | 1085809 | 15719 | 0.77% |
| 2024-09-19 | 1.40 | 1.43 | 0.04 | 2.88% | 1.39 | 1.45 | 1062696 | 15150 | 0.76% |
| 2024-09-18 | 1.36 | 1.39 | 0.03 | 2.21% | 1.34 | 1.40 | 627060 | 8591 | 0.45% |
| 2024-09-13 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.38 | 404428 | 5518 | 0.29% |
| 2024-09-12 | 1.35 | 1.36 | 0.01 | 0.74% | 1.35 | 1.38 | 406580 | 5545 | 0.29% |
| 2024-09-11 | 1.34 | 1.35 | 0.00 | 0.00% | 1.33 | 1.36 | 400592 | 5404 | 0.29% |
| 2024-09-10 | 1.37 | 1.35 | -0.02 | -1.46% | 1.33 | 1.37 | 602880 | 8116 | 0.43% |
| 2024-09-09 | 1.37 | 1.37 | -0.01 | -0.72% | 1.35 | 1.38 | 371995 | 5077 | 0.26% |
| 2024-09-06 | 1.40 | 1.38 | -0.02 | -1.43% | 1.36 | 1.41 | 401292 | 5546 | 0.29% |
| 2024-09-05 | 1.39 | 1.40 | 0.03 | 2.19% | 1.38 | 1.42 | 526909 | 7374 | 0.37% |
| 2024-09-04 | 1.38 | 1.37 | -0.02 | -1.44% | 1.37 | 1.42 | 606200 | 8461 | 0.43% |
| 2024-09-03 | 1.37 | 1.39 | 0.02 | 1.46% | 1.36 | 1.41 | 623373 | 8650 | 0.44% |
| 2024-09-02 | 1.40 | 1.37 | -0.04 | -2.84% | 1.36 | 1.41 | 805650 | 11165 | 0.57% |
| 2024-08-30 | 1.34 | 1.41 | 0.06 | 4.44% | 1.34 | 1.45 | 1321486 | 18513 | 0.94% |
| 2024-08-29 | 1.33 | 1.35 | 0.01 | 0.75% | 1.32 | 1.35 | 399089 | 5343 | 0.28% |
| 2024-08-28 | 1.33 | 1.34 | 0.00 | 0.00% | 1.31 | 1.34 | 560174 | 7437 | 0.40% |
| 2024-08-27 | 1.36 | 1.34 | -0.03 | -2.19% | 1.33 | 1.37 | 469379 | 6307 | 0.33% |
| 2024-08-26 | 1.34 | 1.37 | 0.03 | 2.24% | 1.34 | 1.38 | 369466 | 5044 | 0.26% |
| 2024-08-23 | 1.34 | 1.34 | -0.01 | -0.74% | 1.33 | 1.35 | 297723 | 3991 | 0.21% |
| 2024-08-22 | 1.37 | 1.35 | -0.01 | -0.74% | 1.34 | 1.39 | 412618 | 5623 | 0.29% |
| 2024-08-21 | 1.36 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 344902 | 4694 | 0.25% |
| 2024-08-20 | 1.40 | 1.37 | -0.03 | -2.14% | 1.36 | 1.41 | 421649 | 5824 | 0.30% |
| 2024-08-19 | 1.42 | 1.40 | -0.02 | -1.41% | 1.39 | 1.42 | 382079 | 5367 | 0.27% |
| 2024-08-16 | 1.42 | 1.42 | -0.01 | -0.70% | 1.41 | 1.44 | 418271 | 5944 | 0.30% |
| 2024-08-15 | 1.39 | 1.43 | 0.03 | 2.14% | 1.39 | 1.44 | 600009 | 8502 | 0.43% |
| 2024-08-14 | 1.42 | 1.40 | -0.02 | -1.41% | 1.40 | 1.43 | 314518 | 4439 | 0.22% |
| 2024-08-13 | 1.42 | 1.42 | 0.00 | 0.00% | 1.40 | 1.43 | 454711 | 6425 | 0.32% |