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 | 2.93 | 2.85 | -0.09 | -3.06% | 2.83 | 2.93 | 838952 | 23976 | 3.46% |
| 2024-11-20 | 2.91 | 2.94 | -0.07 | -2.33% | 2.82 | 2.97 | 1249250 | 36172 | 5.15% |
| 2024-11-19 | 3.11 | 3.01 | 0.08 | 2.73% | 2.80 | 3.12 | 2086720 | 62401 | 8.61% |
| 2024-11-18 | 2.83 | 2.93 | 0.27 | 10.15% | 2.78 | 2.93 | 504634 | 14671 | 2.08% |
| 2024-11-15 | 2.74 | 2.66 | -0.10 | -3.62% | 2.65 | 2.78 | 469623 | 12791 | 1.94% |
| 2024-11-14 | 2.90 | 2.76 | -0.14 | -4.83% | 2.75 | 2.90 | 568879 | 15991 | 2.35% |
| 2024-11-13 | 2.91 | 2.90 | -0.04 | -1.36% | 2.85 | 2.97 | 601713 | 17437 | 2.48% |
| 2024-11-12 | 3.05 | 2.94 | -0.11 | -3.61% | 2.91 | 3.06 | 745025 | 22131 | 3.07% |
| 2024-11-11 | 2.98 | 3.05 | 0.04 | 1.33% | 2.95 | 3.07 | 935664 | 28018 | 3.86% |
| 2024-11-08 | 3.11 | 3.01 | -0.06 | -1.95% | 2.99 | 3.19 | 1278844 | 39249 | 5.28% |
| 2024-11-07 | 2.88 | 3.07 | 0.15 | 5.14% | 2.85 | 3.15 | 1588010 | 48157 | 6.55% |
| 2024-11-06 | 2.90 | 2.92 | 0.02 | 0.69% | 2.82 | 2.97 | 976251 | 28299 | 4.03% |
| 2024-11-05 | 2.75 | 2.90 | 0.14 | 5.07% | 2.72 | 2.98 | 1116428 | 31883 | 4.61% |
| 2024-11-04 | 2.87 | 2.76 | -0.15 | -5.15% | 2.67 | 2.88 | 985967 | 26957 | 4.07% |
| 2024-11-01 | 3.08 | 2.91 | -0.15 | -4.90% | 2.91 | 3.16 | 1389482 | 41911 | 5.73% |
| 2024-10-31 | 2.90 | 3.06 | 0.13 | 4.44% | 2.88 | 3.11 | 1703564 | 51125 | 7.03% |
| 2024-10-30 | 2.82 | 2.93 | 0.04 | 1.38% | 2.78 | 2.99 | 1266122 | 36734 | 5.22% |
| 2024-10-29 | 3.16 | 2.89 | -0.12 | -3.99% | 2.88 | 3.17 | 2336638 | 71064 | 9.64% |
| 2024-10-28 | 2.86 | 3.01 | 0.27 | 9.85% | 2.81 | 3.01 | 1206086 | 35663 | 4.98% |
| 2024-10-25 | 2.74 | 2.74 | 0.01 | 0.37% | 2.69 | 2.80 | 932630 | 25553 | 3.85% |
| 2024-10-24 | 2.83 | 2.73 | -0.11 | -3.87% | 2.68 | 2.83 | 1216748 | 33129 | 5.02% |
| 2024-10-23 | 2.68 | 2.84 | 0.14 | 5.19% | 2.65 | 2.96 | 1980970 | 56235 | 8.17% |
| 2024-10-22 | 2.61 | 2.70 | 0.05 | 1.89% | 2.56 | 2.79 | 1319809 | 34857 | 5.45% |
| 2024-10-21 | 2.70 | 2.65 | -0.07 | -2.57% | 2.62 | 2.77 | 1278191 | 34284 | 5.27% |
| 2024-10-18 | 2.60 | 2.72 | -0.01 | -0.37% | 2.56 | 3.00 | 2038017 | 55727 | 8.41% |
| 2024-10-17 | 2.55 | 2.73 | 0.18 | 7.06% | 2.46 | 2.81 | 2332866 | 62759 | 9.63% |
| 2024-10-16 | 2.49 | 2.55 | 0.02 | 0.79% | 2.46 | 2.59 | 833591 | 21126 | 3.44% |
| 2024-10-15 | 2.50 | 2.53 | 0.00 | 0.00% | 2.43 | 2.65 | 1113007 | 28453 | 4.59% |
| 2024-10-14 | 2.48 | 2.53 | -0.04 | -1.56% | 2.39 | 2.58 | 1349409 | 33557 | 5.57% |
| 2024-10-11 | 2.61 | 2.57 | -0.28 | -9.82% | 2.57 | 2.70 | 1146080 | 29887 | 4.73% |
| 2024-10-10 | 2.57 | 2.85 | -0.01 | -0.35% | 2.57 | 3.00 | 2555904 | 69158 | 10.55% |
| 2024-10-09 | 2.86 | 2.86 | -0.32 | -10.06% | 2.86 | 2.94 | 666266 | 19107 | 2.75% |
| 2024-10-08 | 3.47 | 3.18 | 0.02 | 0.63% | 2.84 | 3.48 | 4009254 | 131494 | 16.54% |
| 2024-09-30 | 3.16 | 3.16 | 0.29 | 10.10% | 2.90 | 3.16 | 3654131 | 114170 | 15.08% |
| 2024-09-27 | 2.87 | 2.87 | 0.26 | 9.96% | 2.87 | 2.87 | 289079 | 8296 | 1.19% |
| 2024-09-26 | 2.61 | 2.61 | 0.24 | 10.13% | 2.61 | 2.61 | 269718 | 7039 | 1.11% |
| 2024-09-25 | 2.37 | 2.37 | 0.22 | 10.23% | 2.37 | 2.37 | 229869 | 5447 | 0.95% |
| 2024-09-24 | 1.99 | 2.15 | 0.20 | 10.26% | 1.95 | 2.15 | 1056762 | 21897 | 4.36% |
| 2024-09-23 | 1.76 | 1.95 | 0.18 | 10.17% | 1.73 | 1.95 | 821899 | 15408 | 3.39% |
| 2024-09-20 | 1.80 | 1.77 | -0.05 | -2.75% | 1.73 | 1.81 | 332477 | 5846 | 1.37% |
| 2024-09-19 | 1.78 | 1.82 | 0.04 | 2.25% | 1.76 | 1.82 | 454515 | 8155 | 1.88% |
| 2024-09-18 | 1.83 | 1.78 | -0.09 | -4.81% | 1.74 | 1.83 | 704258 | 12506 | 2.91% |
| 2024-09-13 | 1.74 | 1.87 | 0.17 | 10.00% | 1.70 | 1.87 | 778346 | 14231 | 3.21% |
| 2024-09-12 | 1.64 | 1.70 | 0.07 | 4.29% | 1.63 | 1.74 | 338957 | 5763 | 1.40% |
| 2024-09-11 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.65 | 62920 | 1026 | 0.26% |
| 2024-09-10 | 1.65 | 1.65 | 0.00 | 0.00% | 1.62 | 1.66 | 81609 | 1337 | 0.34% |
| 2024-09-09 | 1.63 | 1.65 | 0.02 | 1.23% | 1.60 | 1.66 | 128084 | 2097 | 0.53% |
| 2024-09-06 | 1.65 | 1.63 | -0.02 | -1.21% | 1.63 | 1.66 | 65649 | 1079 | 0.27% |
| 2024-09-05 | 1.63 | 1.65 | 0.02 | 1.23% | 1.63 | 1.65 | 38748 | 637 | 0.16% |
| 2024-09-04 | 1.64 | 1.63 | -0.02 | -1.21% | 1.63 | 1.65 | 53624 | 878 | 0.22% |
| 2024-09-03 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 51027 | 839 | 0.21% |
| 2024-09-02 | 1.66 | 1.64 | -0.03 | -1.80% | 1.64 | 1.67 | 74960 | 1239 | 0.31% |
| 2024-08-30 | 1.63 | 1.67 | 0.03 | 1.83% | 1.62 | 1.68 | 117891 | 1954 | 0.49% |
| 2024-08-29 | 1.63 | 1.64 | 0.01 | 0.61% | 1.62 | 1.64 | 43120 | 703 | 0.18% |
| 2024-08-28 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 34729 | 567 | 0.14% |
| 2024-08-27 | 1.66 | 1.63 | -0.03 | -1.81% | 1.63 | 1.66 | 48795 | 801 | 0.20% |
| 2024-08-26 | 1.64 | 1.66 | 0.02 | 1.22% | 1.63 | 1.67 | 86864 | 1434 | 0.36% |
| 2024-08-23 | 1.63 | 1.64 | 0.00 | 0.00% | 1.62 | 1.65 | 58545 | 956 | 0.24% |
| 2024-08-22 | 1.66 | 1.64 | -0.01 | -0.61% | 1.64 | 1.67 | 59400 | 981 | 0.25% |
| 2024-08-21 | 1.66 | 1.65 | -0.02 | -1.20% | 1.65 | 1.67 | 45295 | 750 | 0.19% |
| 2024-08-20 | 1.69 | 1.67 | -0.03 | -1.76% | 1.65 | 1.70 | 90572 | 1512 | 0.37% |
| 2024-08-19 | 1.70 | 1.70 | -0.01 | -0.58% | 1.68 | 1.71 | 86466 | 1466 | 0.36% |
| 2024-08-16 | 1.75 | 1.71 | -0.03 | -1.72% | 1.70 | 1.76 | 138319 | 2384 | 0.57% |
| 2024-08-15 | 1.71 | 1.74 | 0.03 | 1.75% | 1.70 | 1.74 | 141773 | 2442 | 0.58% |