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 | 2.09 | 2.06 | -0.04 | -1.90% | 2.05 | 2.11 | 1156360 | 23959 | 1.31% |
| 2024-11-20 | 2.06 | 2.10 | 0.03 | 1.45% | 2.05 | 2.12 | 1515123 | 31659 | 1.72% |
| 2024-11-19 | 2.08 | 2.07 | 0.01 | 0.49% | 2.03 | 2.15 | 1670398 | 34669 | 1.89% |
| 2024-11-18 | 2.04 | 2.06 | 0.04 | 1.98% | 2.04 | 2.11 | 1611372 | 33440 | 1.82% |
| 2024-11-15 | 2.06 | 2.02 | -0.04 | -1.94% | 2.02 | 2.08 | 1178410 | 24162 | 1.33% |
| 2024-11-14 | 2.13 | 2.06 | -0.07 | -3.29% | 2.06 | 2.14 | 1243287 | 26002 | 1.41% |
| 2024-11-13 | 2.13 | 2.13 | -0.01 | -0.47% | 2.10 | 2.18 | 1505385 | 32040 | 1.70% |
| 2024-11-12 | 2.20 | 2.14 | -0.06 | -2.73% | 2.12 | 2.21 | 1794754 | 38867 | 2.03% |
| 2024-11-11 | 2.19 | 2.20 | 0.01 | 0.46% | 2.17 | 2.26 | 2300283 | 50698 | 2.60% |
| 2024-11-08 | 2.23 | 2.19 | -0.01 | -0.45% | 2.16 | 2.24 | 2646941 | 58016 | 3.00% |
| 2024-11-07 | 2.13 | 2.20 | 0.07 | 3.29% | 2.11 | 2.23 | 4245721 | 93168 | 4.81% |
| 2024-11-06 | 2.11 | 2.13 | 0.02 | 0.95% | 2.08 | 2.18 | 2489986 | 52873 | 2.82% |
| 2024-11-05 | 2.05 | 2.11 | 0.06 | 2.93% | 2.04 | 2.13 | 2038172 | 42760 | 2.31% |
| 2024-11-04 | 2.06 | 2.05 | -0.01 | -0.49% | 2.03 | 2.07 | 904969 | 18510 | 1.02% |
| 2024-11-01 | 2.06 | 2.06 | -0.02 | -0.96% | 2.04 | 2.10 | 1112918 | 23028 | 1.26% |
| 2024-10-31 | 2.05 | 2.08 | 0.02 | 0.97% | 2.03 | 2.10 | 1185479 | 24566 | 1.34% |
| 2024-10-30 | 2.04 | 2.06 | 0.00 | 0.00% | 2.04 | 2.07 | 905024 | 18579 | 1.02% |
| 2024-10-29 | 2.12 | 2.06 | -0.05 | -2.37% | 2.05 | 2.17 | 1547694 | 32362 | 1.75% |
| 2024-10-28 | 2.08 | 2.11 | 0.02 | 0.96% | 2.04 | 2.12 | 1954266 | 40934 | 2.21% |
| 2024-10-25 | 2.00 | 2.09 | 0.10 | 5.03% | 1.99 | 2.10 | 1953497 | 40118 | 2.21% |
| 2024-10-24 | 2.02 | 1.99 | -0.03 | -1.49% | 1.97 | 2.03 | 961038 | 19120 | 1.09% |
| 2024-10-23 | 1.95 | 2.02 | 0.07 | 3.59% | 1.94 | 2.03 | 1386226 | 27605 | 1.57% |
| 2024-10-22 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.96 | 677489 | 13161 | 0.77% |
| 2024-10-21 | 1.97 | 1.94 | -0.03 | -1.52% | 1.93 | 1.98 | 967263 | 18877 | 1.10% |
| 2024-10-18 | 1.92 | 1.97 | 0.05 | 2.60% | 1.90 | 2.00 | 1092555 | 21221 | 1.24% |
| 2024-10-17 | 1.99 | 1.92 | -0.06 | -3.03% | 1.92 | 2.01 | 928730 | 18194 | 1.05% |
| 2024-10-16 | 1.95 | 1.98 | 0.02 | 1.02% | 1.93 | 2.00 | 811249 | 16002 | 0.92% |
| 2024-10-15 | 1.98 | 1.96 | -0.04 | -2.00% | 1.96 | 2.02 | 757629 | 15035 | 0.86% |
| 2024-10-14 | 2.02 | 2.02 | 0.02 | 1.00% | 1.97 | 2.03 | 734912 | 14713 | 0.83% |
| 2024-10-11 | 2.07 | 2.00 | -0.07 | -3.38% | 1.98 | 2.08 | 844253 | 17067 | 0.96% |
| 2024-10-10 | 2.05 | 2.07 | 0.02 | 0.98% | 2.03 | 2.13 | 1113980 | 23127 | 1.26% |
| 2024-10-09 | 2.18 | 2.05 | -0.16 | -7.24% | 2.04 | 2.20 | 1868054 | 39455 | 2.12% |
| 2024-10-08 | 2.30 | 2.21 | 0.12 | 5.74% | 2.12 | 2.30 | 2722257 | 60672 | 3.08% |
| 2024-09-30 | 1.99 | 2.09 | 0.19 | 10.00% | 1.97 | 2.09 | 2369154 | 48471 | 2.68% |
| 2024-09-27 | 1.87 | 1.90 | 0.05 | 2.70% | 1.86 | 1.91 | 984888 | 18560 | 1.12% |
| 2024-09-26 | 1.78 | 1.85 | 0.07 | 3.93% | 1.77 | 1.85 | 1031567 | 18674 | 1.17% |
| 2024-09-25 | 1.75 | 1.78 | 0.05 | 2.89% | 1.74 | 1.84 | 1291168 | 23224 | 1.46% |
| 2024-09-24 | 1.68 | 1.73 | 0.06 | 3.59% | 1.67 | 1.74 | 866454 | 14814 | 0.98% |
| 2024-09-23 | 1.68 | 1.67 | -0.01 | -0.60% | 1.67 | 1.69 | 284954 | 4777 | 0.32% |
| 2024-09-20 | 1.69 | 1.68 | -0.01 | -0.59% | 1.67 | 1.70 | 363729 | 6105 | 0.41% |
| 2024-09-19 | 1.66 | 1.69 | 0.04 | 2.42% | 1.64 | 1.70 | 579065 | 9736 | 0.66% |
| 2024-09-18 | 1.69 | 1.65 | -0.03 | -1.79% | 1.64 | 1.70 | 428722 | 7102 | 0.49% |
| 2024-09-13 | 1.69 | 1.68 | -0.01 | -0.59% | 1.68 | 1.70 | 294387 | 4971 | 0.33% |
| 2024-09-12 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.71 | 353249 | 5979 | 0.40% |
| 2024-09-11 | 1.68 | 1.68 | 0.00 | 0.00% | 1.67 | 1.70 | 327533 | 5511 | 0.37% |
| 2024-09-10 | 1.69 | 1.68 | -0.01 | -0.59% | 1.65 | 1.70 | 601459 | 10079 | 0.68% |
| 2024-09-09 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.73 | 500619 | 8490 | 0.57% |
| 2024-09-06 | 1.72 | 1.68 | -0.03 | -1.75% | 1.68 | 1.73 | 311064 | 5277 | 0.35% |
| 2024-09-05 | 1.74 | 1.71 | -0.03 | -1.72% | 1.71 | 1.77 | 526156 | 9113 | 0.60% |
| 2024-09-04 | 1.73 | 1.74 | 0.00 | 0.00% | 1.73 | 1.76 | 578647 | 10101 | 0.66% |
| 2024-09-03 | 1.68 | 1.74 | 0.06 | 3.57% | 1.67 | 1.77 | 1043114 | 17968 | 1.18% |
| 2024-09-02 | 1.69 | 1.68 | 0.00 | 0.00% | 1.67 | 1.71 | 574495 | 9699 | 0.65% |
| 2024-08-30 | 1.69 | 1.68 | 0.00 | 0.00% | 1.67 | 1.71 | 985440 | 16688 | 1.12% |
| 2024-08-29 | 1.67 | 1.68 | 0.00 | 0.00% | 1.67 | 1.70 | 323931 | 5460 | 0.37% |
| 2024-08-28 | 1.66 | 1.68 | 0.02 | 1.20% | 1.65 | 1.69 | 435916 | 7309 | 0.49% |
| 2024-08-27 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.67 | 244208 | 4051 | 0.28% |
| 2024-08-26 | 1.66 | 1.67 | 0.01 | 0.60% | 1.65 | 1.68 | 263181 | 4389 | 0.30% |
| 2024-08-23 | 1.65 | 1.66 | 0.01 | 0.61% | 1.63 | 1.67 | 320268 | 5282 | 0.36% |
| 2024-08-22 | 1.67 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 331133 | 5474 | 0.37% |
| 2024-08-21 | 1.64 | 1.66 | 0.01 | 0.61% | 1.63 | 1.67 | 313353 | 5163 | 0.35% |
| 2024-08-20 | 1.66 | 1.65 | -0.01 | -0.60% | 1.63 | 1.67 | 528843 | 8703 | 0.60% |
| 2024-08-19 | 1.67 | 1.66 | -0.01 | -0.60% | 1.66 | 1.68 | 252782 | 4215 | 0.29% |
| 2024-08-16 | 1.69 | 1.67 | -0.02 | -1.18% | 1.66 | 1.70 | 404978 | 6777 | 0.46% |
| 2024-08-15 | 1.67 | 1.69 | 0.02 | 1.20% | 1.66 | 1.70 | 435797 | 7337 | 0.49% |
| 2024-08-14 | 1.69 | 1.67 | -0.02 | -1.18% | 1.67 | 1.70 | 339896 | 5703 | 0.38% |
| 2024-08-13 | 1.69 | 1.69 | 0.00 | 0.00% | 1.67 | 1.70 | 295587 | 4976 | 0.33% |