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 | 2.15 | 2.13 | -0.02 | -0.93% | 2.11 | 2.17 | 777692 | 16596 | 0.57% |
| 2024-11-20 | 2.13 | 2.15 | 0.01 | 0.47% | 2.12 | 2.16 | 911265 | 19512 | 0.67% |
| 2024-11-19 | 2.13 | 2.14 | 0.02 | 0.94% | 2.08 | 2.15 | 1046833 | 22180 | 0.77% |
| 2024-11-18 | 2.11 | 2.12 | 0.01 | 0.47% | 2.10 | 2.17 | 1267429 | 27103 | 0.93% |
| 2024-11-15 | 2.12 | 2.11 | -0.02 | -0.94% | 2.10 | 2.16 | 900028 | 19178 | 0.66% |
| 2024-11-14 | 2.17 | 2.13 | -0.04 | -1.84% | 2.13 | 2.22 | 1281595 | 27775 | 0.94% |
| 2024-11-13 | 2.15 | 2.17 | 0.02 | 0.93% | 2.13 | 2.19 | 875314 | 18902 | 0.65% |
| 2024-11-12 | 2.21 | 2.15 | -0.06 | -2.71% | 2.14 | 2.21 | 1223642 | 26583 | 0.90% |
| 2024-11-11 | 2.25 | 2.21 | -0.06 | -2.64% | 2.18 | 2.25 | 1443218 | 31885 | 1.06% |
| 2024-11-08 | 2.32 | 2.27 | -0.03 | -1.30% | 2.25 | 2.35 | 1710494 | 39095 | 1.26% |
| 2024-11-07 | 2.24 | 2.30 | 0.06 | 2.68% | 2.20 | 2.34 | 2087830 | 47339 | 1.54% |
| 2024-11-06 | 2.21 | 2.24 | 0.04 | 1.82% | 2.15 | 2.27 | 1825507 | 40367 | 1.35% |
| 2024-11-05 | 2.16 | 2.20 | 0.04 | 1.85% | 2.14 | 2.22 | 1409290 | 30775 | 1.04% |
| 2024-11-04 | 2.11 | 2.16 | 0.07 | 3.35% | 2.11 | 2.17 | 1409941 | 30214 | 1.04% |
| 2024-11-01 | 2.07 | 2.09 | 0.02 | 0.97% | 2.05 | 2.12 | 1373667 | 28740 | 1.01% |
| 2024-10-31 | 2.03 | 2.07 | 0.04 | 1.97% | 2.02 | 2.08 | 1046744 | 21545 | 0.77% |
| 2024-10-30 | 2.01 | 2.03 | 0.01 | 0.50% | 2.01 | 2.06 | 871042 | 17692 | 0.64% |
| 2024-10-29 | 2.10 | 2.02 | -0.08 | -3.81% | 2.02 | 2.11 | 1005563 | 20625 | 0.74% |
| 2024-10-28 | 2.02 | 2.10 | 0.07 | 3.45% | 2.02 | 2.10 | 1155235 | 23860 | 0.85% |
| 2024-10-25 | 2.01 | 2.03 | 0.03 | 1.50% | 2.00 | 2.03 | 637723 | 12876 | 0.47% |
| 2024-10-24 | 2.02 | 2.00 | -0.03 | -1.48% | 1.99 | 2.03 | 644475 | 12918 | 0.47% |
| 2024-10-23 | 1.99 | 2.03 | 0.04 | 2.01% | 1.99 | 2.04 | 923165 | 18663 | 0.68% |
| 2024-10-22 | 1.98 | 1.99 | 0.00 | 0.00% | 1.97 | 2.00 | 628008 | 12454 | 0.46% |
| 2024-10-21 | 1.98 | 1.99 | 0.01 | 0.51% | 1.97 | 2.01 | 902031 | 17961 | 0.66% |
| 2024-10-18 | 1.94 | 1.98 | 0.03 | 1.54% | 1.91 | 2.01 | 1350540 | 26386 | 1.00% |
| 2024-10-17 | 1.98 | 1.95 | -0.03 | -1.52% | 1.93 | 2.01 | 774893 | 15294 | 0.57% |
| 2024-10-16 | 1.95 | 1.98 | 0.01 | 0.51% | 1.95 | 2.00 | 771752 | 15219 | 0.57% |
| 2024-10-15 | 2.03 | 1.97 | -0.07 | -3.43% | 1.96 | 2.03 | 921621 | 18431 | 0.68% |
| 2024-10-14 | 2.04 | 2.04 | 0.01 | 0.49% | 2.01 | 2.05 | 862708 | 17531 | 0.64% |
| 2024-10-11 | 2.08 | 2.03 | -0.04 | -1.93% | 2.00 | 2.10 | 944986 | 19421 | 0.70% |
| 2024-10-10 | 2.06 | 2.07 | 0.02 | 0.98% | 2.01 | 2.14 | 1508526 | 31381 | 1.11% |
| 2024-10-09 | 2.18 | 2.05 | -0.16 | -7.24% | 2.03 | 2.18 | 1645627 | 34431 | 1.21% |
| 2024-10-08 | 2.27 | 2.21 | 0.15 | 7.28% | 2.11 | 2.27 | 2551676 | 56484 | 1.88% |
| 2024-09-30 | 1.92 | 2.06 | 0.16 | 8.42% | 1.92 | 2.08 | 1893373 | 38094 | 1.40% |
| 2024-09-27 | 1.88 | 1.90 | 0.03 | 1.60% | 1.87 | 1.92 | 719036 | 13602 | 0.53% |
| 2024-09-26 | 1.81 | 1.87 | 0.06 | 3.31% | 1.80 | 1.87 | 768497 | 14142 | 0.57% |
| 2024-09-25 | 1.79 | 1.81 | 0.03 | 1.69% | 1.79 | 1.86 | 823341 | 15063 | 0.61% |
| 2024-09-24 | 1.73 | 1.78 | 0.06 | 3.49% | 1.72 | 1.80 | 778402 | 13753 | 0.57% |
| 2024-09-23 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.74 | 302723 | 5225 | 0.22% |
| 2024-09-20 | 1.74 | 1.72 | -0.02 | -1.15% | 1.71 | 1.75 | 368100 | 6362 | 0.27% |
| 2024-09-19 | 1.72 | 1.74 | 0.02 | 1.16% | 1.70 | 1.75 | 462689 | 8023 | 0.34% |
| 2024-09-18 | 1.74 | 1.72 | -0.01 | -0.58% | 1.69 | 1.74 | 372684 | 6367 | 0.27% |
| 2024-09-13 | 1.74 | 1.73 | -0.01 | -0.57% | 1.73 | 1.75 | 344804 | 5992 | 0.25% |
| 2024-09-12 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.76 | 226290 | 3954 | 0.17% |
| 2024-09-11 | 1.76 | 1.74 | -0.02 | -1.14% | 1.73 | 1.76 | 314804 | 5486 | 0.23% |
| 2024-09-10 | 1.74 | 1.76 | 0.01 | 0.57% | 1.73 | 1.77 | 474817 | 8322 | 0.35% |
| 2024-09-09 | 1.76 | 1.75 | -0.02 | -1.13% | 1.74 | 1.76 | 362687 | 6339 | 0.27% |
| 2024-09-06 | 1.77 | 1.77 | 0.00 | 0.00% | 1.76 | 1.79 | 295816 | 5245 | 0.22% |
| 2024-09-05 | 1.77 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 315225 | 5572 | 0.23% |
| 2024-09-04 | 1.80 | 1.78 | -0.03 | -1.66% | 1.76 | 1.81 | 372696 | 6648 | 0.27% |
| 2024-09-03 | 1.83 | 1.81 | -0.02 | -1.09% | 1.81 | 1.85 | 387986 | 7094 | 0.29% |
| 2024-09-02 | 1.84 | 1.83 | -0.01 | -0.54% | 1.82 | 1.86 | 330746 | 6086 | 0.24% |
| 2024-08-30 | 1.85 | 1.84 | -0.01 | -0.54% | 1.84 | 1.88 | 397403 | 7393 | 0.29% |
| 2024-08-29 | 1.86 | 1.85 | -0.01 | -0.54% | 1.84 | 1.87 | 354095 | 6568 | 0.26% |
| 2024-08-28 | 1.87 | 1.86 | -0.01 | -0.53% | 1.86 | 1.89 | 255057 | 4775 | 0.19% |
| 2024-08-27 | 1.91 | 1.87 | -0.03 | -1.58% | 1.86 | 1.91 | 324811 | 6114 | 0.24% |
| 2024-08-26 | 1.88 | 1.90 | 0.03 | 1.60% | 1.87 | 1.91 | 491878 | 9334 | 0.36% |
| 2024-08-23 | 1.89 | 1.87 | -0.02 | -1.06% | 1.87 | 1.89 | 324034 | 6084 | 0.24% |
| 2024-08-22 | 1.86 | 1.89 | 0.02 | 1.07% | 1.85 | 1.90 | 474846 | 8930 | 0.35% |
| 2024-08-21 | 1.89 | 1.87 | -0.02 | -1.06% | 1.85 | 1.90 | 506232 | 9468 | 0.37% |
| 2024-08-20 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.92 | 548373 | 10394 | 0.40% |
| 2024-08-19 | 1.90 | 1.90 | 0.01 | 0.53% | 1.89 | 1.92 | 347113 | 6612 | 0.26% |
| 2024-08-16 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.92 | 312987 | 5957 | 0.23% |
| 2024-08-15 | 1.88 | 1.90 | 0.02 | 1.06% | 1.88 | 1.92 | 468671 | 8900 | 0.35% |