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 | 2.14 | 2.01 | -0.11 | -5.19% | 2.01 | 2.18 | 1414770 | 29273 | 10.16% |
| 2024-11-20 | 2.12 | 2.12 | -0.11 | -4.93% | 2.12 | 2.12 | 414992 | 8797 | 2.98% |
| 2024-11-14 | 2.23 | 2.23 | 0.11 | 5.19% | 2.18 | 2.23 | 368300 | 8198 | 2.64% |
| 2024-11-13 | 2.10 | 2.12 | 0.10 | 4.95% | 2.00 | 2.12 | 1928355 | 40383 | 13.85% |
| 2024-11-12 | 2.02 | 2.02 | 0.10 | 5.21% | 1.99 | 2.02 | 812237 | 16404 | 5.83% |
| 2024-11-11 | 1.92 | 1.92 | 0.09 | 4.92% | 1.92 | 1.92 | 25985 | 498 | 0.19% |
| 2024-11-08 | 1.83 | 1.83 | 0.09 | 5.17% | 1.83 | 1.83 | 44677 | 817 | 0.32% |
| 2024-11-07 | 1.74 | 1.74 | 0.08 | 4.82% | 1.74 | 1.74 | 26654 | 463 | 0.19% |
| 2024-11-06 | 1.66 | 1.66 | 0.08 | 5.06% | 1.66 | 1.66 | 51682 | 857 | 0.37% |
| 2024-11-05 | 1.49 | 1.58 | 0.08 | 5.33% | 1.48 | 1.58 | 712447 | 11162 | 5.12% |
| 2024-11-04 | 1.44 | 1.50 | 0.04 | 2.74% | 1.43 | 1.52 | 397202 | 5914 | 2.85% |
| 2024-11-01 | 1.49 | 1.46 | -0.07 | -4.58% | 1.45 | 1.53 | 544630 | 7987 | 3.91% |
| 2024-10-31 | 1.59 | 1.53 | -0.03 | -1.92% | 1.51 | 1.59 | 716504 | 11122 | 5.14% |
| 2024-10-30 | 1.56 | 1.56 | 0.07 | 4.70% | 1.54 | 1.56 | 276643 | 4310 | 1.99% |
| 2024-10-29 | 1.56 | 1.49 | -0.08 | -5.10% | 1.49 | 1.58 | 549929 | 8302 | 3.95% |
| 2024-10-28 | 1.49 | 1.57 | 0.07 | 4.67% | 1.48 | 1.58 | 552708 | 8550 | 3.97% |
| 2024-10-25 | 1.48 | 1.50 | 0.03 | 2.04% | 1.41 | 1.52 | 684606 | 10078 | 4.92% |
| 2024-10-24 | 1.40 | 1.47 | 0.07 | 5.00% | 1.39 | 1.47 | 311332 | 4528 | 2.24% |
| 2024-10-23 | 1.35 | 1.40 | 0.04 | 2.94% | 1.34 | 1.41 | 441260 | 6105 | 3.17% |
| 2024-10-22 | 1.34 | 1.36 | 0.01 | 0.74% | 1.32 | 1.38 | 384275 | 5186 | 2.76% |
| 2024-10-21 | 1.35 | 1.35 | 0.01 | 0.75% | 1.31 | 1.38 | 480699 | 6428 | 3.45% |
| 2024-10-18 | 1.32 | 1.34 | -0.04 | -2.90% | 1.31 | 1.36 | 572538 | 7620 | 4.11% |
| 2024-10-17 | 1.39 | 1.38 | -0.07 | -4.83% | 1.38 | 1.41 | 397714 | 5507 | 2.86% |
| 2024-10-16 | 1.38 | 1.45 | 0.07 | 5.07% | 1.36 | 1.45 | 735557 | 10529 | 5.28% |
| 2024-10-15 | 1.31 | 1.38 | 0.07 | 5.34% | 1.30 | 1.38 | 480464 | 6509 | 3.45% |
| 2024-10-14 | 1.36 | 1.31 | -0.05 | -3.68% | 1.29 | 1.38 | 466286 | 6113 | 3.35% |
| 2024-10-11 | 1.32 | 1.36 | 0.00 | 0.00% | 1.32 | 1.43 | 524474 | 7260 | 3.77% |
| 2024-10-10 | 1.38 | 1.36 | -0.07 | -4.90% | 1.36 | 1.40 | 523872 | 7149 | 3.76% |
| 2024-10-09 | 1.50 | 1.43 | -0.07 | -4.67% | 1.43 | 1.50 | 541012 | 7807 | 3.88% |
| 2024-10-08 | 1.57 | 1.50 | -0.06 | -3.85% | 1.48 | 1.63 | 1173907 | 18176 | 8.43% |
| 2024-09-30 | 1.50 | 1.56 | 0.05 | 3.31% | 1.43 | 1.59 | 1096997 | 16674 | 7.88% |
| 2024-09-27 | 1.52 | 1.51 | 0.00 | 0.00% | 1.49 | 1.56 | 465212 | 7079 | 3.34% |
| 2024-09-26 | 1.51 | 1.51 | -0.02 | -1.31% | 1.47 | 1.53 | 477400 | 7167 | 3.43% |
| 2024-09-25 | 1.45 | 1.53 | 0.07 | 4.79% | 1.43 | 1.53 | 639716 | 9531 | 4.59% |
| 2024-09-24 | 1.42 | 1.46 | 0.02 | 1.39% | 1.41 | 1.50 | 404390 | 5898 | 2.90% |
| 2024-09-23 | 1.53 | 1.44 | -0.08 | -5.26% | 1.44 | 1.55 | 475642 | 6924 | 3.42% |
| 2024-09-20 | 1.55 | 1.52 | -0.04 | -2.56% | 1.50 | 1.57 | 348313 | 5325 | 2.50% |
| 2024-09-19 | 1.49 | 1.56 | 0.02 | 1.30% | 1.49 | 1.60 | 502606 | 7750 | 3.61% |
| 2024-09-18 | 1.55 | 1.54 | -0.08 | -4.94% | 1.54 | 1.58 | 431612 | 6666 | 3.10% |
| 2024-09-13 | 1.64 | 1.62 | -0.08 | -4.71% | 1.62 | 1.68 | 625463 | 10181 | 4.49% |
| 2024-09-12 | 1.55 | 1.70 | 0.07 | 4.29% | 1.55 | 1.71 | 1233318 | 19682 | 8.86% |
| 2024-09-11 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 36138 | 589 | 0.26% |
| 2024-09-10 | 1.74 | 1.72 | -0.09 | -4.97% | 1.72 | 1.77 | 242949 | 4208 | 1.74% |
| 2024-09-09 | 2.00 | 1.81 | -0.09 | -4.74% | 1.81 | 2.00 | 1266746 | 23580 | 9.10% |
| 2024-09-06 | 1.90 | 1.90 | 0.09 | 4.97% | 1.87 | 1.90 | 872887 | 16580 | 6.27% |
| 2024-09-05 | 1.81 | 1.81 | 0.09 | 5.23% | 1.81 | 1.81 | 36769 | 665 | 0.26% |
| 2024-09-04 | 1.72 | 1.72 | 0.08 | 4.88% | 1.72 | 1.72 | 43493 | 748 | 0.31% |
| 2024-09-03 | 1.64 | 1.64 | 0.08 | 5.13% | 1.64 | 1.64 | 44910 | 736 | 0.32% |
| 2024-09-02 | 1.56 | 1.56 | 0.07 | 4.70% | 1.56 | 1.56 | 39493 | 616 | 0.28% |
| 2024-08-30 | 1.41 | 1.49 | 0.07 | 4.93% | 1.39 | 1.49 | 701616 | 10270 | 5.04% |
| 2024-08-29 | 1.32 | 1.42 | 0.07 | 5.19% | 1.28 | 1.42 | 802574 | 10825 | 5.76% |
| 2024-08-28 | 1.31 | 1.35 | 0.05 | 3.85% | 1.31 | 1.37 | 659339 | 8988 | 4.73% |
| 2024-08-27 | 1.29 | 1.30 | -0.01 | -0.76% | 1.27 | 1.31 | 193353 | 2497 | 1.39% |
| 2024-08-26 | 1.30 | 1.31 | 0.00 | 0.00% | 1.30 | 1.34 | 115607 | 1520 | 0.83% |
| 2024-08-23 | 1.32 | 1.31 | -0.03 | -2.24% | 1.29 | 1.33 | 204054 | 2662 | 1.47% |
| 2024-08-22 | 1.30 | 1.34 | 0.03 | 2.29% | 1.30 | 1.37 | 295882 | 3949 | 2.12% |
| 2024-08-21 | 1.33 | 1.31 | -0.04 | -2.96% | 1.28 | 1.35 | 256550 | 3344 | 1.84% |
| 2024-08-20 | 1.38 | 1.35 | 0.01 | 0.75% | 1.32 | 1.40 | 371098 | 5067 | 2.66% |
| 2024-08-19 | 1.34 | 1.34 | 0.06 | 4.69% | 1.33 | 1.34 | 157704 | 2113 | 1.13% |
| 2024-08-16 | 1.28 | 1.28 | -0.01 | -0.78% | 1.27 | 1.32 | 139200 | 1806 | 1.00% |
| 2024-08-15 | 1.29 | 1.29 | -0.01 | -0.77% | 1.24 | 1.30 | 199672 | 2533 | 1.43% |
| 2024-08-14 | 1.28 | 1.30 | 0.02 | 1.56% | 1.27 | 1.33 | 159016 | 2079 | 1.14% |