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 | 2.74 | 2.74 | 0.01 | 0.37% | 2.68 | 2.85 | 664608 | 18286 | 7.35% |
| 2024-11-20 | 2.64 | 2.73 | 0.10 | 3.80% | 2.62 | 2.74 | 599088 | 16160 | 6.63% |
| 2024-11-19 | 2.61 | 2.63 | 0.02 | 0.77% | 2.53 | 2.65 | 589260 | 15205 | 6.52% |
| 2024-11-18 | 2.70 | 2.61 | -0.05 | -1.88% | 2.57 | 2.75 | 610327 | 16094 | 6.75% |
| 2024-11-15 | 2.78 | 2.66 | -0.18 | -6.34% | 2.65 | 2.83 | 709054 | 19438 | 7.85% |
| 2024-11-14 | 3.03 | 2.84 | -0.14 | -4.70% | 2.83 | 3.05 | 578256 | 16821 | 6.40% |
| 2024-11-13 | 3.05 | 2.98 | -0.10 | -3.25% | 2.91 | 3.07 | 684158 | 20347 | 7.57% |
| 2024-11-12 | 3.20 | 3.08 | -0.13 | -4.05% | 3.05 | 3.24 | 956622 | 30127 | 10.59% |
| 2024-11-11 | 3.09 | 3.21 | 0.08 | 2.56% | 3.07 | 3.27 | 1266433 | 40013 | 14.01% |
| 2024-11-08 | 3.15 | 3.13 | 0.04 | 1.29% | 3.10 | 3.34 | 1547538 | 49199 | 17.13% |
| 2024-11-07 | 2.92 | 3.09 | 0.11 | 3.69% | 2.90 | 3.14 | 1380818 | 42313 | 15.28% |
| 2024-11-06 | 3.07 | 2.98 | -0.08 | -2.61% | 2.96 | 3.12 | 1244090 | 37536 | 13.77% |
| 2024-11-05 | 2.88 | 3.06 | 0.11 | 3.73% | 2.88 | 3.23 | 1791196 | 54394 | 19.82% |
| 2024-11-04 | 2.97 | 2.95 | -0.33 | -10.06% | 2.95 | 3.09 | 1693075 | 50384 | 18.74% |
| 2024-11-01 | 3.62 | 3.28 | -0.22 | -6.29% | 3.15 | 3.83 | 3390071 | 116453 | 37.51% |
| 2024-10-31 | 3.50 | 3.50 | 0.32 | 10.06% | 3.25 | 3.50 | 3113321 | 107958 | 34.45% |
| 2024-10-30 | 3.07 | 3.18 | 0.29 | 10.03% | 3.06 | 3.18 | 677293 | 21317 | 7.49% |
| 2024-10-29 | 3.34 | 2.89 | -0.15 | -4.93% | 2.81 | 3.34 | 1920456 | 58439 | 21.25% |
| 2024-10-28 | 3.04 | 3.04 | 0.28 | 10.14% | 3.04 | 3.04 | 52469 | 1595 | 0.58% |
| 2024-10-25 | 2.76 | 2.76 | 0.25 | 9.96% | 2.76 | 2.76 | 133888 | 3695 | 1.48% |
| 2024-10-24 | 2.23 | 2.51 | 0.23 | 10.09% | 2.22 | 2.51 | 922369 | 22347 | 10.21% |
| 2024-10-23 | 2.22 | 2.28 | 0.07 | 3.17% | 2.22 | 2.40 | 815377 | 18846 | 9.02% |
| 2024-10-22 | 2.17 | 2.21 | 0.03 | 1.38% | 2.16 | 2.25 | 442486 | 9777 | 4.90% |
| 2024-10-21 | 2.17 | 2.18 | 0.01 | 0.46% | 2.14 | 2.20 | 488091 | 10613 | 5.40% |
| 2024-10-18 | 2.13 | 2.17 | 0.01 | 0.46% | 2.08 | 2.23 | 522607 | 11187 | 5.78% |
| 2024-10-17 | 2.23 | 2.16 | -0.10 | -4.42% | 2.14 | 2.30 | 549977 | 12149 | 6.09% |
| 2024-10-16 | 2.22 | 2.26 | 0.07 | 3.20% | 2.19 | 2.28 | 671853 | 15063 | 7.43% |
| 2024-10-15 | 2.14 | 2.19 | 0.05 | 2.34% | 2.08 | 2.30 | 667010 | 14653 | 7.38% |
| 2024-10-14 | 2.11 | 2.14 | 0.07 | 3.38% | 2.08 | 2.15 | 389845 | 8266 | 4.31% |
| 2024-10-11 | 2.17 | 2.07 | -0.10 | -4.61% | 2.04 | 2.20 | 494114 | 10389 | 5.47% |
| 2024-10-10 | 2.16 | 2.17 | -0.06 | -2.69% | 2.12 | 2.26 | 554353 | 12144 | 6.13% |
| 2024-10-09 | 2.49 | 2.23 | -0.25 | -10.08% | 2.23 | 2.49 | 935060 | 21895 | 10.35% |
| 2024-10-08 | 2.55 | 2.48 | 0.16 | 6.90% | 2.20 | 2.55 | 1205928 | 29041 | 13.34% |
| 2024-09-30 | 2.29 | 2.32 | 0.19 | 8.92% | 2.15 | 2.33 | 970624 | 21976 | 10.74% |
| 2024-09-27 | 2.09 | 2.13 | 0.12 | 5.97% | 2.03 | 2.16 | 605555 | 12611 | 6.70% |
| 2024-09-26 | 1.88 | 2.01 | 0.11 | 5.79% | 1.87 | 2.02 | 559842 | 11016 | 6.20% |
| 2024-09-25 | 1.89 | 1.90 | 0.04 | 2.15% | 1.88 | 1.97 | 430038 | 8280 | 4.76% |
| 2024-09-24 | 1.80 | 1.86 | 0.07 | 3.91% | 1.79 | 1.86 | 378984 | 6933 | 4.19% |
| 2024-09-23 | 1.78 | 1.79 | -0.01 | -0.56% | 1.76 | 1.81 | 180217 | 3213 | 1.99% |
| 2024-09-20 | 1.74 | 1.80 | 0.04 | 2.27% | 1.74 | 1.82 | 348069 | 6223 | 3.85% |
| 2024-09-19 | 1.73 | 1.76 | 0.04 | 2.33% | 1.72 | 1.77 | 326089 | 5712 | 3.61% |
| 2024-09-18 | 1.73 | 1.72 | -0.01 | -0.58% | 1.67 | 1.75 | 209087 | 3565 | 2.31% |
| 2024-09-13 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.77 | 141029 | 2452 | 1.56% |
| 2024-09-12 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 153672 | 2665 | 1.70% |
| 2024-09-11 | 1.77 | 1.73 | -0.04 | -2.26% | 1.71 | 1.77 | 142713 | 2473 | 1.58% |
| 2024-09-10 | 1.75 | 1.77 | 0.02 | 1.14% | 1.73 | 1.77 | 185738 | 3256 | 2.06% |
| 2024-09-09 | 1.70 | 1.75 | 0.04 | 2.34% | 1.67 | 1.76 | 210934 | 3652 | 2.33% |
| 2024-09-06 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.75 | 126311 | 2166 | 1.40% |
| 2024-09-05 | 1.70 | 1.73 | 0.04 | 2.37% | 1.70 | 1.74 | 188269 | 3245 | 2.08% |
| 2024-09-04 | 1.72 | 1.69 | -0.03 | -1.74% | 1.69 | 1.75 | 173691 | 2984 | 1.92% |
| 2024-09-03 | 1.72 | 1.72 | 0.00 | 0.00% | 1.70 | 1.74 | 160268 | 2754 | 1.77% |
| 2024-09-02 | 1.74 | 1.72 | -0.02 | -1.15% | 1.71 | 1.76 | 192469 | 3331 | 2.13% |
| 2024-08-30 | 1.66 | 1.74 | 0.08 | 4.82% | 1.66 | 1.77 | 371861 | 6436 | 4.12% |
| 2024-08-29 | 1.65 | 1.66 | 0.01 | 0.61% | 1.63 | 1.67 | 114086 | 1882 | 1.26% |
| 2024-08-28 | 1.64 | 1.65 | 0.02 | 1.23% | 1.62 | 1.68 | 118660 | 1961 | 1.31% |
| 2024-08-27 | 1.70 | 1.63 | -0.06 | -3.55% | 1.62 | 1.70 | 181796 | 3002 | 2.01% |
| 2024-08-26 | 1.66 | 1.69 | 0.04 | 2.42% | 1.64 | 1.72 | 184048 | 3118 | 2.04% |
| 2024-08-23 | 1.66 | 1.65 | -0.01 | -0.60% | 1.62 | 1.68 | 148223 | 2438 | 1.64% |
| 2024-08-22 | 1.70 | 1.66 | -0.04 | -2.35% | 1.65 | 1.72 | 154540 | 2597 | 1.71% |
| 2024-08-21 | 1.68 | 1.70 | 0.02 | 1.19% | 1.68 | 1.71 | 131150 | 2222 | 1.45% |
| 2024-08-20 | 1.72 | 1.68 | -0.04 | -2.33% | 1.68 | 1.73 | 120239 | 2042 | 1.33% |
| 2024-08-19 | 1.71 | 1.72 | -0.01 | -0.58% | 1.67 | 1.74 | 203421 | 3478 | 2.25% |
| 2024-08-16 | 1.77 | 1.73 | -0.04 | -2.26% | 1.72 | 1.78 | 219921 | 3818 | 2.43% |
| 2024-08-15 | 1.72 | 1.77 | 0.04 | 2.31% | 1.70 | 1.80 | 370433 | 6510 | 4.10% |
| 2024-08-14 | 1.72 | 1.73 | 0.00 | 0.00% | 1.72 | 1.78 | 234976 | 4111 | 2.60% |
| 2024-08-13 | 1.76 | 1.73 | -0.02 | -1.14% | 1.70 | 1.79 | 307508 | 5323 | 3.40% |