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 | 2.95 | 2.89 | -0.09 | -3.02% | 2.85 | 2.99 | 313206 | 9089 | 2.44% |
| 2024-11-20 | 2.90 | 2.98 | 0.09 | 3.11% | 2.89 | 3.05 | 507037 | 15028 | 3.94% |
| 2024-11-19 | 2.75 | 2.89 | 0.17 | 6.25% | 2.71 | 2.90 | 433416 | 12159 | 3.37% |
| 2024-11-18 | 2.88 | 2.72 | -0.16 | -5.56% | 2.71 | 2.95 | 439518 | 12240 | 3.42% |
| 2024-11-15 | 2.89 | 2.88 | -0.04 | -1.37% | 2.86 | 3.01 | 538113 | 15813 | 4.19% |
| 2024-11-14 | 3.09 | 2.92 | -0.20 | -6.41% | 2.90 | 3.12 | 647859 | 19377 | 5.04% |
| 2024-11-13 | 3.02 | 3.12 | 0.04 | 1.30% | 3.01 | 3.28 | 894907 | 28285 | 6.96% |
| 2024-11-12 | 2.95 | 3.08 | 0.13 | 4.41% | 2.89 | 3.25 | 1188824 | 37130 | 9.25% |
| 2024-11-11 | 3.05 | 2.95 | -0.13 | -4.22% | 2.87 | 3.05 | 655740 | 19149 | 5.10% |
| 2024-11-08 | 2.91 | 3.08 | 0.20 | 6.94% | 2.84 | 3.16 | 1190247 | 35994 | 9.26% |
| 2024-11-07 | 2.72 | 2.88 | 0.16 | 5.88% | 2.69 | 2.91 | 585296 | 16615 | 4.55% |
| 2024-11-06 | 2.69 | 2.72 | 0.02 | 0.74% | 2.62 | 2.72 | 436281 | 11674 | 3.39% |
| 2024-11-05 | 2.60 | 2.70 | 0.10 | 3.85% | 2.59 | 2.77 | 405945 | 10885 | 3.16% |
| 2024-11-04 | 2.64 | 2.60 | -0.05 | -1.89% | 2.53 | 2.65 | 376628 | 9676 | 2.93% |
| 2024-11-01 | 2.70 | 2.65 | -0.10 | -3.64% | 2.58 | 2.75 | 434014 | 11543 | 3.38% |
| 2024-10-31 | 2.78 | 2.75 | -0.08 | -2.83% | 2.74 | 2.88 | 485307 | 13589 | 3.77% |
| 2024-10-30 | 2.80 | 2.83 | 0.00 | 0.00% | 2.74 | 2.86 | 502409 | 14062 | 3.91% |
| 2024-10-29 | 3.00 | 2.83 | -0.17 | -5.67% | 2.80 | 3.05 | 715920 | 20549 | 5.57% |
| 2024-10-28 | 2.94 | 3.00 | 0.19 | 6.76% | 2.84 | 3.06 | 1184000 | 34886 | 9.21% |
| 2024-10-25 | 2.53 | 2.81 | 0.26 | 10.20% | 2.53 | 2.81 | 681392 | 18497 | 5.30% |
| 2024-10-24 | 2.43 | 2.55 | 0.12 | 4.94% | 2.42 | 2.57 | 588130 | 14712 | 4.57% |
| 2024-10-23 | 2.50 | 2.43 | -0.06 | -2.41% | 2.42 | 2.57 | 481359 | 11912 | 3.74% |
| 2024-10-22 | 2.41 | 2.49 | 0.09 | 3.75% | 2.41 | 2.59 | 661220 | 16556 | 5.14% |
| 2024-10-21 | 2.45 | 2.40 | -0.03 | -1.23% | 2.38 | 2.47 | 377286 | 9103 | 2.93% |
| 2024-10-18 | 2.45 | 2.43 | -0.02 | -0.82% | 2.40 | 2.47 | 433853 | 10549 | 3.37% |
| 2024-10-17 | 2.55 | 2.45 | -0.08 | -3.16% | 2.43 | 2.58 | 456402 | 11293 | 3.55% |
| 2024-10-16 | 2.60 | 2.53 | -0.09 | -3.44% | 2.50 | 2.61 | 342530 | 8762 | 2.66% |
| 2024-10-15 | 2.59 | 2.62 | 0.02 | 0.77% | 2.55 | 2.70 | 419151 | 11086 | 3.26% |
| 2024-10-14 | 2.68 | 2.60 | -0.08 | -2.99% | 2.50 | 2.73 | 575362 | 14846 | 4.48% |
| 2024-10-11 | 2.94 | 2.68 | -0.25 | -8.53% | 2.65 | 2.97 | 533725 | 14643 | 4.15% |
| 2024-10-10 | 2.88 | 2.93 | 0.01 | 0.34% | 2.84 | 3.15 | 871237 | 26306 | 6.78% |
| 2024-10-09 | 3.06 | 2.92 | -0.20 | -6.41% | 2.81 | 3.10 | 826354 | 24065 | 6.43% |
| 2024-10-08 | 3.59 | 3.12 | -0.14 | -4.29% | 2.93 | 3.59 | 1271689 | 40705 | 9.89% |
| 2024-09-30 | 3.10 | 3.26 | 0.29 | 9.76% | 3.07 | 3.27 | 760654 | 24352 | 5.92% |
| 2024-09-27 | 2.80 | 2.97 | 0.22 | 8.00% | 2.79 | 2.99 | 503590 | 14545 | 3.92% |
| 2024-09-26 | 2.52 | 2.75 | 0.21 | 8.27% | 2.50 | 2.77 | 518812 | 13684 | 4.04% |
| 2024-09-25 | 2.43 | 2.54 | 0.15 | 6.28% | 2.38 | 2.56 | 368224 | 9195 | 2.86% |
| 2024-09-24 | 2.41 | 2.39 | -0.01 | -0.42% | 2.37 | 2.45 | 268639 | 6433 | 2.09% |
| 2024-09-23 | 2.31 | 2.40 | 0.10 | 4.35% | 2.26 | 2.41 | 358905 | 8502 | 2.79% |
| 2024-09-20 | 2.22 | 2.30 | 0.08 | 3.60% | 2.18 | 2.32 | 236892 | 5382 | 1.84% |
| 2024-09-19 | 2.12 | 2.22 | 0.13 | 6.22% | 2.12 | 2.25 | 244050 | 5338 | 1.90% |
| 2024-09-18 | 2.21 | 2.09 | -0.13 | -5.86% | 2.09 | 2.28 | 231525 | 4981 | 1.80% |
| 2024-09-13 | 2.19 | 2.22 | 0.02 | 0.91% | 2.16 | 2.25 | 188710 | 4146 | 1.47% |
| 2024-09-12 | 2.21 | 2.20 | 0.01 | 0.46% | 2.17 | 2.27 | 174836 | 3868 | 1.36% |
| 2024-09-11 | 2.15 | 2.19 | 0.06 | 2.82% | 2.09 | 2.23 | 299463 | 6517 | 2.33% |
| 2024-09-10 | 2.02 | 2.13 | 0.10 | 4.93% | 2.02 | 2.18 | 344449 | 7277 | 2.68% |
| 2024-09-09 | 2.00 | 2.03 | 0.02 | 1.00% | 1.97 | 2.04 | 91390 | 1830 | 0.71% |
| 2024-09-06 | 2.04 | 2.01 | -0.02 | -0.99% | 2.00 | 2.09 | 150730 | 3080 | 1.17% |
| 2024-09-05 | 2.06 | 2.03 | -0.02 | -0.98% | 2.01 | 2.07 | 96070 | 1957 | 0.75% |
| 2024-09-04 | 2.09 | 2.05 | -0.03 | -1.44% | 2.04 | 2.09 | 176646 | 3643 | 1.37% |
| 2024-09-03 | 1.95 | 2.08 | 0.12 | 6.12% | 1.94 | 2.10 | 236700 | 4835 | 1.84% |
| 2024-09-02 | 1.92 | 1.96 | 0.04 | 2.08% | 1.90 | 1.97 | 172317 | 3349 | 1.34% |
| 2024-08-30 | 1.91 | 1.92 | 0.03 | 1.59% | 1.87 | 1.94 | 150980 | 2872 | 1.17% |
| 2024-08-29 | 1.93 | 1.89 | -0.05 | -2.58% | 1.87 | 1.94 | 169709 | 3217 | 1.32% |
| 2024-08-28 | 1.90 | 1.94 | 0.04 | 2.11% | 1.88 | 1.98 | 208915 | 4045 | 1.62% |
| 2024-08-27 | 1.90 | 1.90 | -0.01 | -0.52% | 1.88 | 1.92 | 65112 | 1235 | 0.51% |
| 2024-08-26 | 1.85 | 1.91 | 0.06 | 3.24% | 1.84 | 1.92 | 148506 | 2809 | 1.16% |
| 2024-08-23 | 1.87 | 1.85 | -0.03 | -1.60% | 1.82 | 1.91 | 157496 | 2936 | 1.22% |
| 2024-08-22 | 1.86 | 1.88 | 0.02 | 1.08% | 1.86 | 1.91 | 100071 | 1887 | 0.78% |
| 2024-08-21 | 1.91 | 1.86 | -0.04 | -2.11% | 1.86 | 1.91 | 50379 | 942 | 0.39% |
| 2024-08-20 | 1.87 | 1.90 | 0.01 | 0.53% | 1.86 | 1.90 | 75758 | 1420 | 0.59% |
| 2024-08-19 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.93 | 89999 | 1713 | 0.70% |
| 2024-08-16 | 1.89 | 1.90 | 0.01 | 0.53% | 1.86 | 1.93 | 135514 | 2564 | 1.05% |
| 2024-08-15 | 1.80 | 1.89 | 0.07 | 3.85% | 1.80 | 1.90 | 182550 | 3407 | 1.42% |
| 2024-08-14 | 1.75 | 1.82 | 0.06 | 3.41% | 1.73 | 1.83 | 166566 | 2995 | 1.30% |
| 2024-08-13 | 1.73 | 1.76 | 0.03 | 1.73% | 1.69 | 1.76 | 164158 | 2836 | 1.28% |