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 | 2.01 | 2.00 | -0.03 | -1.48% | 1.98 | 2.04 | 433778 | 8698 | 1.63% |
| 2024-11-20 | 2.01 | 2.03 | 0.01 | 0.50% | 1.98 | 2.03 | 537456 | 10820 | 2.02% |
| 2024-11-19 | 2.04 | 2.02 | -0.06 | -2.88% | 1.96 | 2.05 | 703474 | 14023 | 2.64% |
| 2024-11-18 | 1.96 | 2.08 | 0.15 | 7.77% | 1.96 | 2.12 | 1278430 | 26250 | 4.81% |
| 2024-11-15 | 1.99 | 1.93 | -0.08 | -3.98% | 1.91 | 2.01 | 689455 | 13557 | 2.59% |
| 2024-11-14 | 2.11 | 2.01 | -0.06 | -2.90% | 2.00 | 2.13 | 604196 | 12413 | 2.27% |
| 2024-11-13 | 2.11 | 2.07 | -0.04 | -1.90% | 2.04 | 2.13 | 648895 | 13430 | 2.44% |
| 2024-11-12 | 2.15 | 2.11 | -0.06 | -2.76% | 2.09 | 2.18 | 757845 | 16149 | 2.85% |
| 2024-11-11 | 2.20 | 2.17 | -0.04 | -1.81% | 2.13 | 2.25 | 753946 | 16260 | 2.83% |
| 2024-11-08 | 2.40 | 2.21 | -0.13 | -5.56% | 2.18 | 2.42 | 1421468 | 32131 | 5.34% |
| 2024-11-07 | 2.20 | 2.34 | 0.03 | 1.30% | 2.17 | 2.47 | 1921284 | 44685 | 7.22% |
| 2024-11-06 | 2.15 | 2.31 | 0.09 | 4.05% | 2.05 | 2.44 | 2517850 | 55541 | 9.47% |
| 2024-11-05 | 2.02 | 2.22 | 0.20 | 9.90% | 2.02 | 2.22 | 2286483 | 49808 | 8.60% |
| 2024-11-04 | 2.23 | 2.02 | -0.22 | -9.82% | 2.02 | 2.24 | 1784550 | 36825 | 6.71% |
| 2024-11-01 | 2.24 | 2.24 | 0.20 | 9.80% | 2.18 | 2.24 | 1975156 | 44140 | 7.43% |
| 2024-10-31 | 1.84 | 2.04 | 0.19 | 10.27% | 1.81 | 2.04 | 1201296 | 23922 | 4.52% |
| 2024-10-30 | 1.77 | 1.85 | 0.07 | 3.93% | 1.77 | 1.88 | 588786 | 10808 | 2.21% |
| 2024-10-29 | 1.85 | 1.78 | -0.06 | -3.26% | 1.77 | 1.85 | 362051 | 6526 | 1.36% |
| 2024-10-28 | 1.77 | 1.84 | 0.08 | 4.55% | 1.76 | 1.84 | 412397 | 7487 | 1.55% |
| 2024-10-25 | 1.74 | 1.76 | 0.02 | 1.15% | 1.74 | 1.79 | 390285 | 6897 | 1.47% |
| 2024-10-24 | 1.72 | 1.74 | 0.02 | 1.16% | 1.71 | 1.75 | 263247 | 4558 | 0.99% |
| 2024-10-23 | 1.68 | 1.72 | 0.04 | 2.38% | 1.67 | 1.77 | 435241 | 7481 | 1.64% |
| 2024-10-22 | 1.66 | 1.68 | 0.01 | 0.60% | 1.66 | 1.69 | 186596 | 3126 | 0.70% |
| 2024-10-21 | 1.70 | 1.67 | -0.01 | -0.60% | 1.66 | 1.70 | 205272 | 3434 | 0.77% |
| 2024-10-18 | 1.68 | 1.68 | 0.01 | 0.60% | 1.62 | 1.71 | 327867 | 5436 | 1.23% |
| 2024-10-17 | 1.75 | 1.67 | -0.07 | -4.02% | 1.67 | 1.76 | 346187 | 5878 | 1.30% |
| 2024-10-16 | 1.66 | 1.74 | 0.08 | 4.82% | 1.65 | 1.74 | 482353 | 8276 | 1.81% |
| 2024-10-15 | 1.70 | 1.66 | -0.06 | -3.49% | 1.66 | 1.72 | 319135 | 5385 | 1.20% |
| 2024-10-14 | 1.69 | 1.72 | 0.06 | 3.61% | 1.67 | 1.73 | 376186 | 6402 | 1.41% |
| 2024-10-11 | 1.65 | 1.66 | 0.00 | 0.00% | 1.63 | 1.69 | 335762 | 5580 | 1.26% |
| 2024-10-10 | 1.65 | 1.66 | -0.01 | -0.60% | 1.61 | 1.71 | 493956 | 8185 | 1.86% |
| 2024-10-09 | 1.84 | 1.67 | -0.19 | -10.22% | 1.67 | 1.84 | 663101 | 11388 | 2.49% |
| 2024-10-08 | 2.04 | 1.86 | 0.01 | 0.54% | 1.79 | 2.04 | 1207912 | 23077 | 4.54% |
| 2024-09-30 | 1.83 | 1.85 | 0.15 | 8.82% | 1.74 | 1.87 | 1438231 | 26118 | 5.41% |
| 2024-09-27 | 1.69 | 1.70 | 0.06 | 3.66% | 1.65 | 1.74 | 668955 | 11285 | 2.51% |
| 2024-09-26 | 1.50 | 1.64 | 0.13 | 8.61% | 1.50 | 1.66 | 860869 | 13746 | 3.24% |
| 2024-09-25 | 1.47 | 1.51 | 0.04 | 2.72% | 1.46 | 1.57 | 481003 | 7359 | 1.81% |
| 2024-09-24 | 1.46 | 1.47 | 0.04 | 2.80% | 1.42 | 1.48 | 338582 | 4912 | 1.27% |
| 2024-09-23 | 1.43 | 1.43 | -0.01 | -0.69% | 1.41 | 1.44 | 152905 | 2180 | 0.57% |
| 2024-09-20 | 1.39 | 1.44 | 0.05 | 3.60% | 1.38 | 1.47 | 331188 | 4737 | 1.25% |
| 2024-09-19 | 1.36 | 1.39 | 0.03 | 2.21% | 1.36 | 1.42 | 234402 | 3269 | 0.88% |
| 2024-09-18 | 1.35 | 1.36 | 0.01 | 0.74% | 1.33 | 1.38 | 155687 | 2106 | 0.59% |
| 2024-09-13 | 1.34 | 1.35 | 0.01 | 0.75% | 1.34 | 1.37 | 115931 | 1571 | 0.44% |
| 2024-09-12 | 1.34 | 1.34 | 0.01 | 0.75% | 1.33 | 1.35 | 40333 | 541 | 0.15% |
| 2024-09-11 | 1.35 | 1.33 | -0.02 | -1.48% | 1.33 | 1.36 | 67781 | 907 | 0.25% |
| 2024-09-10 | 1.36 | 1.35 | -0.01 | -0.74% | 1.33 | 1.37 | 104698 | 1406 | 0.39% |
| 2024-09-09 | 1.35 | 1.36 | 0.01 | 0.74% | 1.33 | 1.37 | 67417 | 913 | 0.25% |
| 2024-09-06 | 1.36 | 1.35 | -0.01 | -0.74% | 1.35 | 1.37 | 65670 | 890 | 0.25% |
| 2024-09-05 | 1.33 | 1.36 | 0.03 | 2.26% | 1.33 | 1.38 | 162379 | 2204 | 0.61% |
| 2024-09-04 | 1.33 | 1.33 | -0.01 | -0.75% | 1.32 | 1.36 | 91057 | 1218 | 0.34% |
| 2024-09-03 | 1.32 | 1.34 | 0.01 | 0.75% | 1.32 | 1.35 | 112780 | 1506 | 0.42% |
| 2024-09-02 | 1.33 | 1.33 | -0.01 | -0.75% | 1.32 | 1.37 | 143981 | 1931 | 0.54% |
| 2024-08-30 | 1.30 | 1.34 | 0.04 | 3.08% | 1.29 | 1.38 | 230297 | 3093 | 0.87% |
| 2024-08-29 | 1.29 | 1.30 | 0.01 | 0.78% | 1.28 | 1.32 | 97821 | 1273 | 0.37% |
| 2024-08-28 | 1.30 | 1.29 | -0.01 | -0.77% | 1.28 | 1.32 | 98432 | 1278 | 0.37% |
| 2024-08-27 | 1.33 | 1.30 | -0.03 | -2.26% | 1.29 | 1.34 | 112098 | 1460 | 0.42% |
| 2024-08-26 | 1.31 | 1.33 | 0.02 | 1.53% | 1.31 | 1.35 | 97468 | 1298 | 0.37% |
| 2024-08-23 | 1.31 | 1.31 | 0.00 | 0.00% | 1.29 | 1.33 | 118088 | 1545 | 0.44% |
| 2024-08-22 | 1.36 | 1.31 | -0.05 | -3.68% | 1.31 | 1.38 | 221850 | 2963 | 0.83% |
| 2024-08-21 | 1.36 | 1.36 | 0.00 | 0.00% | 1.34 | 1.37 | 107498 | 1453 | 0.40% |
| 2024-08-20 | 1.39 | 1.36 | -0.03 | -2.16% | 1.35 | 1.40 | 112878 | 1545 | 0.42% |
| 2024-08-19 | 1.40 | 1.39 | -0.02 | -1.42% | 1.38 | 1.42 | 137267 | 1916 | 0.52% |
| 2024-08-16 | 1.41 | 1.41 | -0.01 | -0.70% | 1.40 | 1.44 | 156892 | 2220 | 0.59% |
| 2024-08-15 | 1.39 | 1.42 | 0.03 | 2.16% | 1.38 | 1.42 | 177701 | 2497 | 0.67% |
| 2024-08-14 | 1.40 | 1.39 | -0.01 | -0.71% | 1.39 | 1.42 | 128233 | 1793 | 0.48% |
| 2024-08-13 | 1.41 | 1.40 | 0.00 | 0.00% | 1.38 | 1.42 | 169212 | 2365 | 0.64% |