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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 2.94 | 2.88 | -0.03 | -1.03% | 2.88 | 3.04 | 1224729 | 36183 | 1.78% |
| 2024-11-21 | 2.92 | 2.91 | -0.03 | -1.02% | 2.88 | 2.94 | 622556 | 18093 | 0.90% |
| 2024-11-20 | 2.89 | 2.94 | 0.03 | 1.03% | 2.86 | 2.95 | 844059 | 24596 | 1.22% |
| 2024-11-19 | 2.98 | 2.91 | -0.16 | -5.21% | 2.81 | 2.98 | 2161552 | 62537 | 3.14% |
| 2024-11-18 | 2.94 | 3.07 | 0.23 | 8.10% | 2.93 | 3.12 | 2841022 | 87782 | 4.12% |
| 2024-11-15 | 2.92 | 2.84 | -0.09 | -3.07% | 2.83 | 2.94 | 771900 | 22199 | 1.12% |
| 2024-11-14 | 3.07 | 2.93 | -0.08 | -2.66% | 2.92 | 3.09 | 906382 | 27119 | 1.31% |
| 2024-11-13 | 3.05 | 3.01 | -0.06 | -1.95% | 2.96 | 3.09 | 1075135 | 32357 | 1.56% |
| 2024-11-12 | 3.10 | 3.07 | -0.04 | -1.29% | 3.03 | 3.16 | 1093208 | 33932 | 1.59% |
| 2024-11-11 | 3.15 | 3.11 | -0.08 | -2.51% | 3.04 | 3.21 | 1469885 | 45486 | 2.13% |
| 2024-11-08 | 3.47 | 3.19 | -0.21 | -6.18% | 3.18 | 3.49 | 2436515 | 79430 | 3.53% |
| 2024-11-07 | 3.16 | 3.40 | 0.22 | 6.92% | 3.11 | 3.42 | 2816998 | 93252 | 4.09% |
| 2024-11-06 | 3.02 | 3.18 | 0.16 | 5.30% | 2.97 | 3.26 | 2508018 | 78124 | 3.64% |
| 2024-11-05 | 2.88 | 3.02 | 0.13 | 4.50% | 2.86 | 3.04 | 1424332 | 42671 | 2.07% |
| 2024-11-04 | 2.90 | 2.89 | -0.04 | -1.37% | 2.84 | 2.93 | 979524 | 28065 | 1.42% |
| 2024-11-01 | 2.96 | 2.93 | -0.03 | -1.01% | 2.85 | 3.01 | 1345690 | 39499 | 1.95% |
| 2024-10-31 | 2.85 | 2.96 | 0.07 | 2.42% | 2.82 | 3.09 | 1893542 | 56411 | 2.75% |
| 2024-10-30 | 2.78 | 2.89 | 0.09 | 3.21% | 2.77 | 2.97 | 1568490 | 45354 | 2.27% |
| 2024-10-29 | 2.84 | 2.80 | -0.04 | -1.41% | 2.80 | 2.95 | 1507900 | 43420 | 2.19% |
| 2024-10-28 | 2.74 | 2.84 | 0.09 | 3.27% | 2.73 | 2.84 | 1099624 | 30943 | 1.59% |
| 2024-10-25 | 2.71 | 2.75 | 0.05 | 1.85% | 2.70 | 2.79 | 1105409 | 30497 | 1.60% |
| 2024-10-24 | 2.70 | 2.70 | -0.02 | -0.74% | 2.67 | 2.75 | 866912 | 23474 | 1.26% |
| 2024-10-23 | 2.69 | 2.72 | 0.02 | 0.74% | 2.68 | 2.75 | 1054422 | 28618 | 1.53% |
| 2024-10-22 | 2.66 | 2.70 | 0.03 | 1.12% | 2.65 | 2.72 | 746554 | 20092 | 1.08% |
| 2024-10-21 | 2.68 | 2.67 | -0.02 | -0.74% | 2.62 | 2.72 | 1309194 | 34951 | 1.90% |
| 2024-10-18 | 2.63 | 2.69 | 0.01 | 0.37% | 2.55 | 2.74 | 1564012 | 41092 | 2.27% |
| 2024-10-17 | 2.88 | 2.68 | -0.20 | -6.94% | 2.68 | 2.88 | 1910402 | 52333 | 2.77% |
| 2024-10-16 | 2.74 | 2.88 | 0.20 | 7.46% | 2.71 | 2.90 | 2291066 | 64585 | 3.32% |
| 2024-10-15 | 2.69 | 2.68 | -0.06 | -2.19% | 2.64 | 2.82 | 1356579 | 37218 | 1.97% |
| 2024-10-14 | 2.79 | 2.74 | 0.05 | 1.86% | 2.67 | 2.83 | 1652142 | 45355 | 2.40% |
| 2024-10-11 | 2.71 | 2.69 | -0.03 | -1.10% | 2.64 | 2.77 | 1419070 | 38478 | 2.06% |
| 2024-10-10 | 2.75 | 2.72 | -0.17 | -5.88% | 2.60 | 2.83 | 2914544 | 78690 | 4.23% |
| 2024-10-09 | 3.00 | 2.89 | -0.32 | -9.97% | 2.89 | 3.04 | 2776712 | 81405 | 4.03% |
| 2024-10-08 | 3.21 | 3.21 | 0.29 | 9.93% | 3.00 | 3.21 | 6025392 | 190734 | 8.74% |
| 2024-09-30 | 2.92 | 2.92 | 0.27 | 10.19% | 2.92 | 2.92 | 227263 | 6636 | 0.33% |
| 2024-09-27 | 2.65 | 2.65 | 0.24 | 9.96% | 2.65 | 2.65 | 534882 | 14174 | 0.78% |
| 2024-09-26 | 2.20 | 2.41 | 0.22 | 10.05% | 2.19 | 2.41 | 2688205 | 62763 | 3.90% |
| 2024-09-25 | 2.12 | 2.19 | 0.10 | 4.78% | 2.12 | 2.30 | 2119475 | 47546 | 3.07% |
| 2024-09-24 | 2.06 | 2.09 | 0.07 | 3.47% | 2.02 | 2.09 | 690036 | 14211 | 1.00% |
| 2024-09-23 | 2.01 | 2.02 | 0.00 | 0.00% | 1.99 | 2.04 | 459364 | 9284 | 0.67% |
| 2024-09-20 | 1.98 | 2.02 | 0.03 | 1.51% | 1.97 | 2.03 | 596014 | 11937 | 0.86% |
| 2024-09-19 | 1.94 | 1.99 | 0.06 | 3.11% | 1.93 | 2.02 | 760629 | 15054 | 1.10% |
| 2024-09-18 | 1.91 | 1.93 | 0.02 | 1.05% | 1.87 | 1.96 | 493602 | 9438 | 0.72% |
| 2024-09-13 | 1.91 | 1.91 | 0.00 | 0.00% | 1.90 | 1.94 | 342247 | 6575 | 0.50% |
| 2024-09-12 | 1.91 | 1.91 | 0.00 | 0.00% | 1.90 | 1.94 | 241542 | 4629 | 0.35% |
| 2024-09-11 | 1.88 | 1.91 | 0.02 | 1.06% | 1.87 | 1.94 | 398022 | 7623 | 0.58% |
| 2024-09-10 | 1.89 | 1.89 | 0.00 | 0.00% | 1.84 | 1.90 | 397547 | 7431 | 0.58% |
| 2024-09-09 | 1.89 | 1.89 | -0.01 | -0.53% | 1.87 | 1.92 | 219796 | 4161 | 0.32% |
| 2024-09-06 | 1.93 | 1.90 | -0.03 | -1.55% | 1.89 | 1.94 | 215035 | 4117 | 0.31% |
| 2024-09-05 | 1.92 | 1.93 | 0.03 | 1.58% | 1.91 | 1.95 | 310999 | 6012 | 0.45% |
| 2024-09-04 | 1.91 | 1.90 | -0.02 | -1.04% | 1.89 | 1.96 | 388121 | 7474 | 0.56% |
| 2024-09-03 | 1.89 | 1.92 | 0.03 | 1.59% | 1.89 | 1.95 | 392936 | 7543 | 0.57% |
| 2024-09-02 | 1.90 | 1.89 | -0.03 | -1.56% | 1.88 | 1.94 | 488398 | 9310 | 0.71% |
| 2024-08-30 | 1.82 | 1.92 | 0.10 | 5.49% | 1.81 | 1.99 | 991354 | 18999 | 1.44% |
| 2024-08-29 | 1.80 | 1.82 | 0.02 | 1.11% | 1.78 | 1.83 | 304104 | 5501 | 0.44% |
| 2024-08-28 | 1.82 | 1.80 | -0.02 | -1.10% | 1.77 | 1.82 | 413411 | 7429 | 0.60% |
| 2024-08-27 | 1.90 | 1.82 | -0.08 | -4.21% | 1.81 | 1.90 | 553492 | 10195 | 0.80% |
| 2024-08-26 | 1.88 | 1.90 | 0.01 | 0.53% | 1.87 | 1.92 | 298577 | 5678 | 0.43% |
| 2024-08-23 | 1.88 | 1.89 | 0.00 | 0.00% | 1.86 | 1.89 | 327226 | 6132 | 0.47% |
| 2024-08-22 | 1.94 | 1.89 | -0.04 | -2.07% | 1.89 | 1.96 | 432968 | 8332 | 0.63% |
| 2024-08-21 | 1.94 | 1.93 | -0.02 | -1.03% | 1.93 | 1.96 | 260122 | 5043 | 0.38% |
| 2024-08-20 | 1.98 | 1.95 | -0.03 | -1.52% | 1.94 | 1.99 | 312565 | 6115 | 0.45% |
| 2024-08-19 | 1.98 | 1.98 | 0.00 | 0.00% | 1.96 | 1.99 | 318716 | 6305 | 0.46% |
| 2024-08-16 | 2.02 | 1.98 | -0.04 | -1.98% | 1.98 | 2.03 | 393659 | 7867 | 0.57% |
| 2024-08-15 | 1.99 | 2.02 | 0.03 | 1.51% | 1.97 | 2.03 | 428653 | 8603 | 0.62% |