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 | 2.58 | 2.55 | -0.05 | -1.92% | 2.52 | 2.62 | 433839 | 11096 | 5.83% |
| 2024-11-20 | 2.54 | 2.60 | -0.02 | -0.76% | 2.51 | 2.62 | 604421 | 15595 | 8.12% |
| 2024-11-19 | 2.60 | 2.62 | -0.03 | -1.13% | 2.44 | 2.65 | 951406 | 23991 | 12.77% |
| 2024-11-18 | 2.46 | 2.65 | 0.24 | 9.96% | 2.46 | 2.65 | 346194 | 9040 | 4.65% |
| 2024-11-15 | 2.50 | 2.41 | -0.11 | -4.37% | 2.40 | 2.55 | 609064 | 14973 | 8.18% |
| 2024-11-14 | 2.70 | 2.52 | -0.07 | -2.70% | 2.52 | 2.76 | 795739 | 20914 | 10.68% |
| 2024-11-13 | 2.59 | 2.59 | -0.14 | -5.13% | 2.55 | 2.77 | 999631 | 26436 | 13.42% |
| 2024-11-12 | 2.73 | 2.73 | -0.30 | -9.90% | 2.73 | 2.84 | 436270 | 11932 | 5.86% |
| 2024-11-11 | 3.15 | 3.03 | 0.00 | 0.00% | 2.98 | 3.33 | 1775236 | 57149 | 23.84% |
| 2024-11-08 | 3.03 | 3.03 | 0.28 | 10.18% | 2.78 | 3.03 | 1372251 | 40171 | 18.43% |
| 2024-11-07 | 2.45 | 2.75 | 0.25 | 10.00% | 2.41 | 2.75 | 260120 | 6944 | 3.49% |
| 2024-11-06 | 2.44 | 2.50 | 0.07 | 2.88% | 2.33 | 2.53 | 652266 | 15893 | 8.76% |
| 2024-11-05 | 2.30 | 2.43 | 0.13 | 5.65% | 2.29 | 2.45 | 563612 | 13524 | 7.57% |
| 2024-11-04 | 2.34 | 2.30 | -0.03 | -1.29% | 2.21 | 2.34 | 414275 | 9336 | 5.56% |
| 2024-11-01 | 2.40 | 2.33 | -0.08 | -3.32% | 2.30 | 2.52 | 628267 | 14938 | 8.44% |
| 2024-10-31 | 2.30 | 2.41 | 0.11 | 4.78% | 2.24 | 2.46 | 693208 | 16543 | 9.31% |
| 2024-10-30 | 2.21 | 2.30 | 0.05 | 2.22% | 2.21 | 2.34 | 475761 | 10827 | 6.39% |
| 2024-10-29 | 2.35 | 2.25 | -0.13 | -5.46% | 2.25 | 2.47 | 701112 | 16383 | 9.41% |
| 2024-10-28 | 2.26 | 2.38 | 0.13 | 5.78% | 2.26 | 2.40 | 748547 | 17606 | 10.05% |
| 2024-10-25 | 2.22 | 2.25 | 0.03 | 1.35% | 2.22 | 2.35 | 586762 | 13382 | 7.88% |
| 2024-10-24 | 2.19 | 2.22 | 0.02 | 0.91% | 2.16 | 2.22 | 445644 | 9793 | 5.98% |
| 2024-10-23 | 2.18 | 2.20 | 0.00 | 0.00% | 2.11 | 2.25 | 548002 | 11958 | 7.36% |
| 2024-10-22 | 2.15 | 2.20 | 0.06 | 2.80% | 2.15 | 2.30 | 576820 | 12769 | 7.75% |
| 2024-10-21 | 2.19 | 2.14 | -0.10 | -4.46% | 2.11 | 2.21 | 534958 | 11458 | 7.18% |
| 2024-10-18 | 2.16 | 2.24 | 0.00 | 0.00% | 2.07 | 2.36 | 801896 | 17337 | 10.77% |
| 2024-10-17 | 2.40 | 2.24 | -0.03 | -1.32% | 2.21 | 2.40 | 1110500 | 25705 | 14.91% |
| 2024-10-16 | 2.11 | 2.27 | 0.21 | 10.19% | 2.10 | 2.27 | 498149 | 11033 | 6.69% |
| 2024-10-15 | 2.11 | 2.06 | -0.09 | -4.19% | 2.05 | 2.18 | 473827 | 10018 | 6.36% |
| 2024-10-14 | 2.14 | 2.15 | 0.07 | 3.37% | 2.07 | 2.20 | 511105 | 10900 | 6.86% |
| 2024-10-11 | 2.13 | 2.08 | -0.15 | -6.73% | 2.03 | 2.21 | 646063 | 13638 | 8.67% |
| 2024-10-10 | 2.23 | 2.23 | -0.25 | -10.08% | 2.23 | 2.35 | 839306 | 18890 | 11.27% |
| 2024-10-09 | 2.48 | 2.48 | -0.28 | -10.14% | 2.48 | 2.64 | 782119 | 19537 | 10.50% |
| 2024-10-08 | 2.76 | 2.76 | 0.25 | 9.96% | 2.57 | 2.76 | 1353120 | 37056 | 18.17% |
| 2024-09-30 | 2.51 | 2.51 | 0.23 | 10.09% | 2.51 | 2.51 | 68587 | 1721 | 0.92% |
| 2024-09-27 | 2.28 | 2.28 | 0.21 | 10.14% | 2.28 | 2.28 | 139369 | 3177 | 1.87% |
| 2024-09-26 | 1.87 | 2.07 | 0.19 | 10.11% | 1.80 | 2.07 | 1076231 | 21096 | 14.45% |
| 2024-09-25 | 1.88 | 1.88 | 0.17 | 9.94% | 1.72 | 1.88 | 960147 | 17656 | 12.89% |
| 2024-09-24 | 1.57 | 1.71 | 0.16 | 10.32% | 1.57 | 1.71 | 529744 | 8984 | 7.11% |
| 2024-09-23 | 1.55 | 1.55 | -0.01 | -0.64% | 1.54 | 1.59 | 138042 | 2151 | 1.85% |
| 2024-09-20 | 1.56 | 1.56 | 0.00 | 0.00% | 1.54 | 1.59 | 211260 | 3312 | 2.84% |
| 2024-09-19 | 1.51 | 1.56 | 0.05 | 3.31% | 1.50 | 1.57 | 248887 | 3830 | 3.34% |
| 2024-09-18 | 1.50 | 1.51 | 0.01 | 0.67% | 1.46 | 1.55 | 188103 | 2822 | 2.53% |
| 2024-09-13 | 1.50 | 1.50 | 0.01 | 0.67% | 1.48 | 1.55 | 147598 | 2233 | 1.98% |
| 2024-09-12 | 1.46 | 1.49 | 0.02 | 1.36% | 1.46 | 1.51 | 119896 | 1791 | 1.61% |
| 2024-09-11 | 1.49 | 1.47 | -0.03 | -2.00% | 1.46 | 1.51 | 86212 | 1274 | 1.16% |
| 2024-09-10 | 1.49 | 1.50 | 0.01 | 0.67% | 1.47 | 1.52 | 104047 | 1550 | 1.40% |
| 2024-09-09 | 1.46 | 1.49 | 0.01 | 0.68% | 1.43 | 1.51 | 103256 | 1529 | 1.39% |
| 2024-09-06 | 1.49 | 1.48 | -0.02 | -1.33% | 1.47 | 1.52 | 135306 | 2018 | 1.82% |
| 2024-09-05 | 1.51 | 1.50 | 0.01 | 0.67% | 1.49 | 1.55 | 179363 | 2716 | 2.41% |
| 2024-09-04 | 1.51 | 1.49 | -0.01 | -0.67% | 1.48 | 1.58 | 228029 | 3479 | 3.06% |
| 2024-09-03 | 1.48 | 1.50 | 0.01 | 0.67% | 1.47 | 1.53 | 141450 | 2127 | 1.90% |
| 2024-09-02 | 1.52 | 1.49 | -0.03 | -1.97% | 1.48 | 1.56 | 282582 | 4270 | 3.79% |
| 2024-08-30 | 1.42 | 1.52 | 0.10 | 7.04% | 1.42 | 1.56 | 340917 | 5188 | 4.58% |
| 2024-08-29 | 1.40 | 1.42 | 0.01 | 0.71% | 1.39 | 1.43 | 103606 | 1461 | 1.39% |
| 2024-08-28 | 1.39 | 1.41 | 0.01 | 0.71% | 1.38 | 1.45 | 152766 | 2156 | 2.05% |
| 2024-08-27 | 1.46 | 1.40 | -0.08 | -5.41% | 1.38 | 1.49 | 257207 | 3669 | 3.45% |
| 2024-08-26 | 1.37 | 1.48 | 0.10 | 7.25% | 1.37 | 1.52 | 379490 | 5646 | 5.10% |
| 2024-08-23 | 1.42 | 1.38 | -0.04 | -2.82% | 1.36 | 1.42 | 77379 | 1074 | 1.03% |
| 2024-08-22 | 1.44 | 1.42 | -0.01 | -0.70% | 1.41 | 1.46 | 67647 | 969 | 0.90% |
| 2024-08-21 | 1.42 | 1.43 | 0.00 | 0.00% | 1.41 | 1.45 | 53364 | 762 | 0.71% |
| 2024-08-20 | 1.47 | 1.43 | -0.04 | -2.72% | 1.43 | 1.48 | 56960 | 825 | 0.76% |
| 2024-08-19 | 1.46 | 1.47 | -0.01 | -0.68% | 1.44 | 1.49 | 76647 | 1121 | 1.02% |
| 2024-08-16 | 1.53 | 1.48 | -0.05 | -3.27% | 1.48 | 1.54 | 80115 | 1208 | 1.07% |
| 2024-08-15 | 1.51 | 1.53 | 0.03 | 2.00% | 1.47 | 1.54 | 113011 | 1707 | 1.51% |