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 | 2.99 | 2.99 | 0.27 | 9.93% | 2.81 | 2.99 | 6859004 | 202952 | 4.47% |
| 2024-11-20 | 2.56 | 2.72 | 0.15 | 5.84% | 2.53 | 2.81 | 9197344 | 247495 | 5.99% |
| 2024-11-19 | 2.52 | 2.57 | 0.08 | 3.21% | 2.44 | 2.59 | 7193943 | 182047 | 4.69% |
| 2024-11-18 | 2.62 | 2.49 | -0.22 | -8.12% | 2.47 | 2.74 | 9675729 | 247996 | 6.31% |
| 2024-11-15 | 2.89 | 2.71 | -0.30 | -9.97% | 2.71 | 2.99 | 12204197 | 342798 | 7.95% |
| 2024-11-14 | 3.28 | 3.01 | -0.30 | -9.06% | 2.98 | 3.36 | 19631496 | 610601 | 12.80% |
| 2024-11-13 | 3.16 | 3.31 | 0.30 | 9.97% | 3.04 | 3.31 | 21313560 | 691594 | 13.89% |
| 2024-11-12 | 2.68 | 3.01 | 0.27 | 9.85% | 2.51 | 3.01 | 13481784 | 374203 | 8.79% |
| 2024-11-11 | 2.79 | 2.74 | -0.14 | -4.86% | 2.59 | 3.16 | 18378594 | 505019 | 11.98% |
| 2024-11-08 | 2.88 | 2.88 | 0.26 | 9.92% | 2.88 | 2.88 | 982630 | 28299 | 0.64% |
| 2024-11-07 | 2.40 | 2.62 | 0.24 | 10.08% | 2.37 | 2.62 | 4114039 | 104043 | 2.68% |
| 2024-11-06 | 2.16 | 2.38 | 0.22 | 10.19% | 2.12 | 2.38 | 11536588 | 258238 | 7.52% |
| 2024-11-05 | 1.95 | 2.16 | 0.20 | 10.20% | 1.94 | 2.16 | 6125549 | 129061 | 3.99% |
| 2024-11-04 | 1.99 | 1.96 | -0.04 | -2.00% | 1.92 | 1.99 | 2989702 | 58359 | 1.95% |
| 2024-11-01 | 1.95 | 2.00 | 0.05 | 2.56% | 1.92 | 2.07 | 5508934 | 109682 | 3.59% |
| 2024-10-31 | 1.94 | 1.95 | 0.00 | 0.00% | 1.93 | 1.97 | 2795829 | 54456 | 1.82% |
| 2024-10-30 | 1.92 | 1.95 | 0.00 | 0.00% | 1.91 | 1.98 | 2904695 | 56540 | 1.89% |
| 2024-10-29 | 1.99 | 1.95 | -0.03 | -1.52% | 1.91 | 2.02 | 4281238 | 83415 | 2.79% |
| 2024-10-28 | 1.88 | 1.98 | 0.08 | 4.21% | 1.87 | 1.99 | 4285472 | 83459 | 2.79% |
| 2024-10-25 | 1.84 | 1.90 | 0.07 | 3.83% | 1.83 | 1.92 | 3803939 | 71360 | 2.48% |
| 2024-10-24 | 1.83 | 1.83 | 0.00 | 0.00% | 1.81 | 1.87 | 2072442 | 38052 | 1.35% |
| 2024-10-23 | 1.82 | 1.83 | 0.01 | 0.55% | 1.80 | 1.86 | 2679647 | 49253 | 1.75% |
| 2024-10-22 | 1.81 | 1.82 | -0.01 | -0.55% | 1.79 | 1.83 | 2289789 | 41381 | 1.49% |
| 2024-10-21 | 1.85 | 1.83 | 0.02 | 1.10% | 1.82 | 1.90 | 3440058 | 63762 | 2.24% |
| 2024-10-18 | 1.78 | 1.81 | 0.03 | 1.69% | 1.76 | 1.83 | 2484487 | 44480 | 1.62% |
| 2024-10-17 | 1.78 | 1.78 | 0.00 | 0.00% | 1.78 | 1.84 | 1895915 | 34099 | 1.24% |
| 2024-10-16 | 1.78 | 1.78 | -0.02 | -1.11% | 1.77 | 1.82 | 1870963 | 33509 | 1.22% |
| 2024-10-15 | 1.83 | 1.80 | -0.05 | -2.70% | 1.80 | 1.87 | 2437964 | 44646 | 1.59% |
| 2024-10-14 | 1.82 | 1.85 | 0.02 | 1.09% | 1.78 | 1.88 | 2658912 | 48656 | 1.73% |
| 2024-10-11 | 1.89 | 1.83 | -0.10 | -5.18% | 1.82 | 1.93 | 2846931 | 53118 | 1.86% |
| 2024-10-10 | 1.80 | 1.93 | 0.09 | 4.89% | 1.75 | 2.01 | 5570390 | 103645 | 3.63% |
| 2024-10-09 | 1.98 | 1.84 | -0.20 | -9.80% | 1.84 | 1.98 | 4979263 | 93354 | 3.25% |
| 2024-10-08 | 2.34 | 2.04 | -0.10 | -4.67% | 1.98 | 2.35 | 9741797 | 205696 | 6.35% |
| 2024-09-30 | 2.06 | 2.14 | 0.16 | 8.08% | 2.00 | 2.14 | 4697469 | 98143 | 3.06% |
| 2024-09-27 | 1.92 | 1.98 | 0.08 | 4.21% | 1.90 | 2.01 | 3213756 | 62744 | 2.09% |
| 2024-09-26 | 1.83 | 1.90 | 0.05 | 2.70% | 1.83 | 1.90 | 2177989 | 40584 | 1.42% |
| 2024-09-25 | 1.85 | 1.85 | 0.04 | 2.21% | 1.84 | 1.92 | 3529826 | 66244 | 2.30% |
| 2024-09-24 | 1.78 | 1.81 | 0.03 | 1.69% | 1.78 | 1.83 | 2760288 | 49751 | 1.80% |
| 2024-09-23 | 1.80 | 1.78 | -0.04 | -2.20% | 1.75 | 1.84 | 3943082 | 70418 | 2.57% |
| 2024-09-20 | 1.64 | 1.82 | 0.17 | 10.30% | 1.63 | 1.82 | 5078954 | 90544 | 3.31% |
| 2024-09-19 | 1.62 | 1.65 | 0.04 | 2.48% | 1.61 | 1.66 | 1340938 | 21947 | 0.87% |
| 2024-09-18 | 1.63 | 1.61 | -0.02 | -1.23% | 1.60 | 1.64 | 669008 | 10804 | 0.44% |
| 2024-09-13 | 1.61 | 1.63 | 0.02 | 1.24% | 1.60 | 1.66 | 1045956 | 17066 | 0.68% |
| 2024-09-12 | 1.60 | 1.61 | 0.01 | 0.63% | 1.60 | 1.62 | 465336 | 7491 | 0.30% |
| 2024-09-11 | 1.61 | 1.60 | -0.02 | -1.23% | 1.59 | 1.62 | 485652 | 7793 | 0.32% |
| 2024-09-10 | 1.61 | 1.62 | 0.00 | 0.00% | 1.59 | 1.62 | 690630 | 11094 | 0.45% |
| 2024-09-09 | 1.59 | 1.62 | 0.01 | 0.62% | 1.57 | 1.63 | 1085336 | 17441 | 0.71% |
| 2024-09-06 | 1.62 | 1.61 | -0.01 | -0.62% | 1.60 | 1.64 | 702671 | 11381 | 0.46% |
| 2024-09-05 | 1.61 | 1.62 | 0.01 | 0.62% | 1.61 | 1.63 | 464308 | 7513 | 0.31% |
| 2024-09-04 | 1.63 | 1.61 | -0.03 | -1.83% | 1.60 | 1.63 | 761336 | 12303 | 0.50% |
| 2024-09-03 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.65 | 879847 | 14355 | 0.58% |
| 2024-09-02 | 1.67 | 1.63 | -0.05 | -2.98% | 1.63 | 1.69 | 1009763 | 16719 | 0.67% |
| 2024-08-30 | 1.63 | 1.68 | 0.04 | 2.44% | 1.62 | 1.70 | 1540998 | 25771 | 1.02% |
| 2024-08-29 | 1.61 | 1.64 | 0.02 | 1.23% | 1.58 | 1.64 | 1333366 | 21429 | 0.88% |
| 2024-08-28 | 1.58 | 1.62 | 0.04 | 2.53% | 1.58 | 1.67 | 1593105 | 25999 | 1.05% |
| 2024-08-27 | 1.61 | 1.58 | -0.03 | -1.86% | 1.57 | 1.64 | 940328 | 15076 | 0.62% |
| 2024-08-26 | 1.62 | 1.61 | -0.01 | -0.62% | 1.59 | 1.63 | 731340 | 11782 | 0.48% |
| 2024-08-23 | 1.60 | 1.62 | 0.02 | 1.25% | 1.60 | 1.63 | 755733 | 12214 | 0.50% |
| 2024-08-22 | 1.65 | 1.60 | -0.06 | -3.61% | 1.60 | 1.66 | 973511 | 15822 | 0.64% |
| 2024-08-21 | 1.61 | 1.66 | 0.04 | 2.47% | 1.60 | 1.68 | 1374619 | 22602 | 0.91% |
| 2024-08-20 | 1.66 | 1.62 | -0.04 | -2.41% | 1.60 | 1.66 | 1245457 | 20294 | 0.82% |
| 2024-08-19 | 1.67 | 1.66 | -0.02 | -1.19% | 1.65 | 1.68 | 782651 | 13006 | 0.52% |
| 2024-08-16 | 1.69 | 1.68 | -0.01 | -0.59% | 1.67 | 1.70 | 662491 | 11121 | 0.44% |
| 2024-08-15 | 1.68 | 1.69 | 0.01 | 0.60% | 1.68 | 1.70 | 602669 | 10184 | 0.40% |
| 2024-08-14 | 1.69 | 1.68 | -0.01 | -0.59% | 1.68 | 1.70 | 472179 | 7974 | 0.31% |
| 2024-08-13 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 665034 | 11208 | 0.44% |