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 | 2.85 | 2.80 | -0.04 | -1.41% | 2.76 | 2.90 | 329472 | 9255 | 6.26% |
| 2024-11-20 | 2.80 | 2.84 | 0.06 | 2.16% | 2.74 | 2.87 | 367275 | 10298 | 6.98% |
| 2024-11-19 | 2.71 | 2.78 | 0.07 | 2.58% | 2.65 | 2.78 | 337896 | 9215 | 6.42% |
| 2024-11-18 | 2.76 | 2.71 | -0.05 | -1.81% | 2.65 | 2.85 | 343924 | 9363 | 6.54% |
| 2024-11-15 | 2.91 | 2.76 | -0.19 | -6.44% | 2.75 | 2.95 | 460985 | 13164 | 8.76% |
| 2024-11-14 | 3.02 | 2.95 | -0.06 | -1.99% | 2.93 | 3.03 | 340330 | 10070 | 6.47% |
| 2024-11-13 | 3.05 | 3.01 | -0.08 | -2.59% | 2.95 | 3.10 | 446868 | 13443 | 8.50% |
| 2024-11-12 | 3.15 | 3.09 | -0.05 | -1.59% | 3.03 | 3.16 | 557254 | 17151 | 10.60% |
| 2024-11-11 | 3.25 | 3.14 | -0.08 | -2.48% | 3.09 | 3.30 | 824804 | 25926 | 15.68% |
| 2024-11-08 | 3.50 | 3.22 | -0.19 | -5.57% | 3.14 | 3.65 | 1546333 | 52436 | 29.40% |
| 2024-11-07 | 2.87 | 3.41 | 0.31 | 10.00% | 2.87 | 3.41 | 1121190 | 36007 | 21.32% |
| 2024-11-06 | 3.19 | 3.10 | -0.09 | -2.82% | 3.01 | 3.41 | 1371812 | 44559 | 26.08% |
| 2024-11-05 | 3.41 | 3.19 | 0.09 | 2.90% | 3.10 | 3.41 | 1867461 | 61179 | 35.51% |
| 2024-11-04 | 2.77 | 3.10 | 0.28 | 9.93% | 2.70 | 3.10 | 1006516 | 29577 | 19.14% |
| 2024-11-01 | 2.82 | 2.82 | 0.26 | 10.16% | 2.60 | 2.82 | 1531220 | 41856 | 29.11% |
| 2024-10-31 | 2.39 | 2.56 | 0.23 | 9.87% | 2.39 | 2.56 | 223130 | 5642 | 4.24% |
| 2024-10-30 | 2.26 | 2.33 | 0.05 | 2.19% | 2.23 | 2.35 | 388573 | 8942 | 7.39% |
| 2024-10-29 | 2.34 | 2.28 | -0.08 | -3.39% | 2.27 | 2.44 | 541200 | 12689 | 10.29% |
| 2024-10-28 | 2.20 | 2.36 | 0.13 | 5.83% | 2.20 | 2.38 | 535331 | 12416 | 10.18% |
| 2024-10-25 | 2.15 | 2.23 | 0.10 | 4.69% | 2.15 | 2.24 | 447486 | 9810 | 8.51% |
| 2024-10-24 | 2.06 | 2.13 | 0.05 | 2.40% | 2.06 | 2.15 | 409891 | 8681 | 7.79% |
| 2024-10-23 | 2.07 | 2.08 | 0.00 | 0.00% | 2.06 | 2.16 | 347479 | 7338 | 6.61% |
| 2024-10-22 | 2.02 | 2.08 | 0.07 | 3.48% | 2.00 | 2.11 | 449489 | 9319 | 8.55% |
| 2024-10-21 | 2.04 | 2.01 | -0.03 | -1.47% | 2.00 | 2.06 | 278471 | 5619 | 5.29% |
| 2024-10-18 | 1.99 | 2.04 | 0.05 | 2.51% | 1.96 | 2.05 | 288442 | 5806 | 5.48% |
| 2024-10-17 | 2.06 | 1.99 | -0.08 | -3.86% | 1.98 | 2.09 | 266775 | 5414 | 5.07% |
| 2024-10-16 | 2.02 | 2.07 | 0.01 | 0.49% | 1.98 | 2.10 | 344814 | 7068 | 6.56% |
| 2024-10-15 | 2.03 | 2.06 | 0.02 | 0.98% | 2.02 | 2.15 | 497909 | 10387 | 9.47% |
| 2024-10-14 | 2.00 | 2.04 | 0.12 | 6.25% | 1.97 | 2.09 | 439418 | 8878 | 8.35% |
| 2024-10-11 | 1.99 | 1.92 | -0.11 | -5.42% | 1.89 | 2.02 | 272466 | 5303 | 5.18% |
| 2024-10-10 | 2.01 | 2.03 | 0.00 | 0.00% | 1.93 | 2.10 | 387323 | 7846 | 7.36% |
| 2024-10-09 | 2.20 | 2.03 | -0.23 | -10.18% | 2.03 | 2.21 | 405664 | 8444 | 7.71% |
| 2024-10-08 | 2.39 | 2.26 | 0.08 | 3.67% | 2.13 | 2.40 | 670380 | 15248 | 12.75% |
| 2024-09-30 | 2.06 | 2.18 | 0.20 | 10.10% | 2.02 | 2.18 | 565658 | 11994 | 10.75% |
| 2024-09-27 | 1.94 | 1.98 | 0.07 | 3.66% | 1.88 | 1.99 | 445332 | 8646 | 8.47% |
| 2024-09-26 | 1.87 | 1.91 | 0.01 | 0.53% | 1.85 | 1.92 | 304993 | 5773 | 5.80% |
| 2024-09-25 | 1.88 | 1.90 | 0.03 | 1.60% | 1.86 | 1.95 | 396561 | 7578 | 7.54% |
| 2024-09-24 | 1.79 | 1.87 | 0.10 | 5.65% | 1.79 | 1.95 | 475594 | 8883 | 9.04% |
| 2024-09-23 | 1.75 | 1.77 | 0.02 | 1.14% | 1.73 | 1.79 | 138437 | 2445 | 2.63% |
| 2024-09-20 | 1.75 | 1.75 | 0.00 | 0.00% | 1.72 | 1.77 | 113818 | 1987 | 2.16% |
| 2024-09-19 | 1.72 | 1.75 | 0.03 | 1.74% | 1.70 | 1.75 | 169860 | 2944 | 3.23% |
| 2024-09-18 | 1.71 | 1.72 | 0.01 | 0.58% | 1.67 | 1.74 | 179995 | 3050 | 3.42% |
| 2024-09-13 | 1.70 | 1.71 | 0.02 | 1.18% | 1.70 | 1.74 | 153315 | 2633 | 2.92% |
| 2024-09-12 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.72 | 107419 | 1828 | 2.04% |
| 2024-09-11 | 1.71 | 1.69 | -0.04 | -2.31% | 1.68 | 1.73 | 109399 | 1852 | 2.08% |
| 2024-09-10 | 1.77 | 1.73 | -0.05 | -2.81% | 1.68 | 1.77 | 235802 | 4039 | 4.48% |
| 2024-09-09 | 1.68 | 1.78 | 0.10 | 5.95% | 1.64 | 1.81 | 362268 | 6273 | 6.89% |
| 2024-09-06 | 1.70 | 1.68 | -0.01 | -0.59% | 1.67 | 1.70 | 59966 | 1006 | 1.14% |
| 2024-09-05 | 1.68 | 1.69 | 0.02 | 1.20% | 1.68 | 1.70 | 67364 | 1136 | 1.28% |
| 2024-09-04 | 1.68 | 1.67 | -0.02 | -1.18% | 1.66 | 1.70 | 93420 | 1563 | 1.78% |
| 2024-09-03 | 1.69 | 1.69 | -0.01 | -0.59% | 1.68 | 1.70 | 78317 | 1324 | 1.49% |
| 2024-09-02 | 1.72 | 1.70 | -0.02 | -1.16% | 1.70 | 1.75 | 122063 | 2105 | 2.32% |
| 2024-08-30 | 1.69 | 1.72 | 0.02 | 1.18% | 1.69 | 1.74 | 151899 | 2609 | 2.89% |
| 2024-08-29 | 1.69 | 1.70 | 0.01 | 0.59% | 1.67 | 1.70 | 58744 | 990 | 1.12% |
| 2024-08-28 | 1.69 | 1.69 | 0.00 | 0.00% | 1.67 | 1.71 | 66630 | 1126 | 1.27% |
| 2024-08-27 | 1.71 | 1.69 | -0.03 | -1.74% | 1.69 | 1.74 | 91877 | 1566 | 1.75% |
| 2024-08-26 | 1.65 | 1.72 | 0.06 | 3.61% | 1.65 | 1.72 | 166792 | 2844 | 3.17% |
| 2024-08-23 | 1.69 | 1.66 | -0.03 | -1.78% | 1.64 | 1.69 | 129835 | 2153 | 2.47% |
| 2024-08-22 | 1.68 | 1.69 | 0.00 | 0.00% | 1.68 | 1.73 | 154350 | 2631 | 2.96% |
| 2024-08-21 | 1.69 | 1.69 | -0.01 | -0.59% | 1.67 | 1.70 | 119652 | 2018 | 2.29% |
| 2024-08-20 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.72 | 127870 | 2169 | 2.45% |
| 2024-08-19 | 1.71 | 1.70 | 0.00 | 0.00% | 1.67 | 1.73 | 151637 | 2574 | 2.90% |
| 2024-08-16 | 1.73 | 1.70 | -0.02 | -1.16% | 1.69 | 1.75 | 174072 | 2969 | 3.33% |
| 2024-08-15 | 1.67 | 1.72 | 0.01 | 0.58% | 1.66 | 1.75 | 241278 | 4103 | 4.62% |
| 2024-08-14 | 1.72 | 1.71 | 0.00 | 0.00% | 1.70 | 1.77 | 239728 | 4128 | 4.59% |
| 2024-08-13 | 1.73 | 1.71 | -0.11 | -6.04% | 1.64 | 1.74 | 556174 | 9432 | 10.65% |