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 | 2.53 | 2.52 | -0.04 | -1.56% | 2.48 | 2.56 | 644375 | 16234 | 3.36% |
| 2024-11-20 | 2.50 | 2.56 | 0.03 | 1.19% | 2.49 | 2.59 | 807740 | 20589 | 4.22% |
| 2024-11-19 | 2.46 | 2.53 | 0.08 | 3.27% | 2.40 | 2.55 | 914891 | 22633 | 4.78% |
| 2024-11-18 | 2.48 | 2.45 | -0.03 | -1.21% | 2.43 | 2.58 | 899250 | 22466 | 4.70% |
| 2024-11-15 | 2.64 | 2.48 | -0.17 | -6.42% | 2.48 | 2.66 | 1330124 | 34068 | 6.95% |
| 2024-11-14 | 2.74 | 2.65 | -0.13 | -4.68% | 2.63 | 2.81 | 1510389 | 40647 | 7.89% |
| 2024-11-13 | 2.72 | 2.78 | -0.02 | -0.71% | 2.66 | 2.82 | 1755332 | 48163 | 9.17% |
| 2024-11-12 | 2.66 | 2.80 | 0.11 | 4.09% | 2.62 | 2.95 | 2928441 | 81346 | 15.29% |
| 2024-11-11 | 2.73 | 2.69 | -0.01 | -0.37% | 2.61 | 2.83 | 2457995 | 66859 | 12.83% |
| 2024-11-08 | 2.80 | 2.70 | 0.08 | 3.05% | 2.65 | 2.88 | 3826987 | 105988 | 19.98% |
| 2024-11-07 | 2.36 | 2.62 | 0.24 | 10.08% | 2.34 | 2.62 | 1531065 | 39211 | 7.99% |
| 2024-11-06 | 2.37 | 2.38 | 0.01 | 0.42% | 2.33 | 2.46 | 1586658 | 37821 | 8.29% |
| 2024-11-05 | 2.26 | 2.37 | 0.10 | 4.41% | 2.26 | 2.44 | 1706085 | 40468 | 8.91% |
| 2024-11-04 | 2.21 | 2.27 | -0.06 | -2.58% | 2.18 | 2.35 | 1596862 | 35949 | 8.34% |
| 2024-11-01 | 2.50 | 2.33 | -0.26 | -10.04% | 2.33 | 2.52 | 2372990 | 56530 | 12.39% |
| 2024-10-31 | 2.54 | 2.59 | 0.05 | 1.97% | 2.48 | 2.79 | 4316970 | 115517 | 22.54% |
| 2024-10-30 | 2.47 | 2.54 | 0.23 | 9.96% | 2.34 | 2.54 | 3977217 | 98430 | 20.77% |
| 2024-10-29 | 2.11 | 2.31 | 0.21 | 10.00% | 1.98 | 2.31 | 1664642 | 35924 | 8.69% |
| 2024-10-28 | 1.99 | 2.10 | 0.12 | 6.06% | 1.99 | 2.10 | 1118584 | 22944 | 5.84% |
| 2024-10-25 | 1.89 | 1.98 | 0.09 | 4.76% | 1.88 | 2.02 | 1049888 | 20621 | 5.48% |
| 2024-10-24 | 1.86 | 1.89 | 0.02 | 1.07% | 1.85 | 1.91 | 526909 | 9941 | 2.75% |
| 2024-10-23 | 1.87 | 1.87 | -0.03 | -1.58% | 1.85 | 1.90 | 712264 | 13372 | 3.72% |
| 2024-10-22 | 1.83 | 1.90 | 0.10 | 5.56% | 1.83 | 1.95 | 1295008 | 24588 | 6.76% |
| 2024-10-21 | 1.82 | 1.80 | -0.01 | -0.55% | 1.78 | 1.83 | 490623 | 8834 | 2.56% |
| 2024-10-18 | 1.77 | 1.81 | 0.03 | 1.69% | 1.74 | 1.83 | 538766 | 9620 | 2.81% |
| 2024-10-17 | 1.81 | 1.78 | -0.05 | -2.73% | 1.78 | 1.84 | 566120 | 10235 | 2.96% |
| 2024-10-16 | 1.83 | 1.83 | -0.02 | -1.08% | 1.80 | 1.90 | 805576 | 14776 | 4.21% |
| 2024-10-15 | 1.81 | 1.85 | 0.01 | 0.54% | 1.76 | 1.94 | 943129 | 17412 | 4.92% |
| 2024-10-14 | 1.79 | 1.84 | 0.12 | 6.98% | 1.77 | 1.88 | 980919 | 18042 | 5.12% |
| 2024-10-11 | 1.79 | 1.72 | -0.08 | -4.44% | 1.71 | 1.81 | 439382 | 7705 | 2.29% |
| 2024-10-10 | 1.82 | 1.80 | -0.02 | -1.10% | 1.76 | 1.85 | 714318 | 12908 | 3.73% |
| 2024-10-09 | 1.95 | 1.82 | -0.20 | -9.90% | 1.82 | 1.96 | 1144836 | 21320 | 5.98% |
| 2024-10-08 | 2.08 | 2.02 | 0.13 | 6.88% | 1.90 | 2.08 | 1635526 | 32573 | 8.54% |
| 2024-09-30 | 1.83 | 1.89 | 0.17 | 9.88% | 1.77 | 1.89 | 1112132 | 20472 | 5.81% |
| 2024-09-27 | 1.68 | 1.72 | 0.07 | 4.24% | 1.63 | 1.74 | 812068 | 13670 | 4.24% |
| 2024-09-26 | 1.57 | 1.65 | 0.07 | 4.43% | 1.56 | 1.66 | 687624 | 11067 | 3.59% |
| 2024-09-25 | 1.55 | 1.58 | 0.04 | 2.60% | 1.55 | 1.64 | 877147 | 13942 | 4.58% |
| 2024-09-24 | 1.49 | 1.54 | 0.06 | 4.05% | 1.48 | 1.54 | 465611 | 7064 | 2.43% |
| 2024-09-23 | 1.46 | 1.48 | 0.01 | 0.68% | 1.45 | 1.49 | 197113 | 2902 | 1.03% |
| 2024-09-20 | 1.49 | 1.47 | -0.01 | -0.68% | 1.45 | 1.50 | 215583 | 3158 | 1.13% |
| 2024-09-19 | 1.43 | 1.48 | 0.06 | 4.23% | 1.43 | 1.49 | 379633 | 5581 | 1.98% |
| 2024-09-18 | 1.45 | 1.42 | -0.03 | -2.07% | 1.40 | 1.46 | 209150 | 2980 | 1.09% |
| 2024-09-13 | 1.46 | 1.45 | -0.01 | -0.68% | 1.43 | 1.46 | 217961 | 3153 | 1.14% |
| 2024-09-12 | 1.48 | 1.46 | -0.04 | -2.67% | 1.46 | 1.50 | 324976 | 4793 | 1.70% |
| 2024-09-11 | 1.48 | 1.50 | 0.02 | 1.35% | 1.46 | 1.52 | 466634 | 6955 | 2.44% |
| 2024-09-10 | 1.46 | 1.48 | 0.02 | 1.37% | 1.45 | 1.51 | 459659 | 6780 | 2.40% |
| 2024-09-09 | 1.43 | 1.46 | 0.03 | 2.10% | 1.41 | 1.48 | 321238 | 4661 | 1.68% |
| 2024-09-06 | 1.46 | 1.43 | -0.04 | -2.72% | 1.43 | 1.48 | 248802 | 3614 | 1.30% |
| 2024-09-05 | 1.45 | 1.47 | 0.01 | 0.68% | 1.44 | 1.48 | 300143 | 4391 | 1.57% |
| 2024-09-04 | 1.50 | 1.46 | -0.05 | -3.31% | 1.45 | 1.51 | 486222 | 7172 | 2.54% |
| 2024-09-03 | 1.49 | 1.51 | -0.01 | -0.66% | 1.49 | 1.55 | 592775 | 8937 | 3.10% |
| 2024-09-02 | 1.45 | 1.52 | 0.09 | 6.29% | 1.45 | 1.57 | 1168672 | 17893 | 6.11% |
| 2024-08-30 | 1.41 | 1.43 | 0.03 | 2.14% | 1.40 | 1.45 | 334890 | 4769 | 1.75% |
| 2024-08-29 | 1.40 | 1.40 | -0.01 | -0.71% | 1.37 | 1.41 | 323201 | 4485 | 1.69% |
| 2024-08-28 | 1.38 | 1.41 | 0.05 | 3.68% | 1.37 | 1.43 | 382307 | 5376 | 2.00% |
| 2024-08-27 | 1.36 | 1.36 | -0.01 | -0.73% | 1.35 | 1.39 | 162418 | 2215 | 0.85% |
| 2024-08-26 | 1.35 | 1.37 | 0.00 | 0.00% | 1.33 | 1.39 | 280453 | 3824 | 1.47% |
| 2024-08-23 | 1.32 | 1.37 | 0.05 | 3.79% | 1.31 | 1.42 | 476795 | 6580 | 2.49% |
| 2024-08-22 | 1.35 | 1.32 | -0.02 | -1.49% | 1.32 | 1.36 | 145489 | 1946 | 0.76% |
| 2024-08-21 | 1.36 | 1.34 | -0.02 | -1.47% | 1.34 | 1.37 | 125561 | 1697 | 0.66% |
| 2024-08-20 | 1.41 | 1.36 | -0.05 | -3.55% | 1.34 | 1.42 | 269293 | 3682 | 1.41% |
| 2024-08-19 | 1.41 | 1.41 | 0.00 | 0.00% | 1.39 | 1.42 | 142173 | 1999 | 0.74% |
| 2024-08-16 | 1.43 | 1.41 | -0.01 | -0.70% | 1.40 | 1.43 | 181543 | 2565 | 0.95% |
| 2024-08-15 | 1.39 | 1.42 | 0.03 | 2.16% | 1.38 | 1.43 | 254889 | 3595 | 1.33% |
| 2024-08-14 | 1.41 | 1.39 | -0.02 | -1.42% | 1.39 | 1.42 | 163146 | 2281 | 0.85% |
| 2024-08-13 | 1.38 | 1.41 | 0.01 | 0.71% | 1.38 | 1.41 | 141377 | 1977 | 0.74% |